| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.25 | -0.66% | 30,212,800 | -3,319,800 | -128.6 |
37
40.70
37.90
|
|
2 tháng
(2024-09-23) |
-3.90 | -9.33% | 63,289,800 | -7,378,700 | -287.5 |
37
42.40
37.90
|
|
3 tháng
(2024-08-23) |
-2.80 | -6.88% | 87,931,700 | -2,514,000 | -87.5 |
37
42.40
37.90
|
|
6 tháng
(2024-05-27) |
-5.50 | -12.68% | 230,038,300 | -6,943,347 | -247.3 |
37
45
37.90
|
|
12 tháng
(2023-11-27) |
1.27 | 3.46% | 606,554,300 | 13,607,262 | 623.0 |
35.30
45.38
37.90
|
|
24 tháng
(2022-12-02) |
9.37 | 32.82% | 1,179,799,500 | 11,851,850 | 578.4 |
22.40
45.38
37.90
|
|
36 tháng
(2021-12-07) |
-14.63 | -27.85% | 2,076,628,300 | 52,116,717 | 1,937.3 |
17.16
62.61
37.90
|
|
60 tháng
(2019-12-18) |
19.39 | 104.72% | 3,016,937,290 | -4,240,110 | -907.3 |
12.71
62.61
37.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2014 |
7.32
|
44,000 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 | |
| 26/06/2014 |
7.36
|
94,970 | 7.28 | 7.49 | 7.28 | 23,000 | 0 | 0.4 | |
| 25/06/2014 |
7.28
|
32,900 | 7.32 | 7.32 | 7.28 | 10,870 | 0 | 0.2 | |
| 24/06/2014 |
7.32
|
45,590 | 7.28 | 7.32 | 7.19 | 32,340 | 0 | 0.6 | |
| 23/06/2014 |
7.28
|
116,110 | 7.28 | 7.36 | 7.15 | 6,000 | 560 | 0.1 | |
| 20/06/2014 |
7.28
|
27,120 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 | |
| 19/06/2014 |
7.36
|
51,500 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 | |
| 18/06/2014 |
7.36
|
14,480 | 7.44 | 7.44 | 7.28 | 100 | 0 | 0.0 | |
| 17/06/2014 |
7.44
|
10,560 | 7.36 | 7.44 | 7.15 | 0 | 0 | 0 | |
| 16/06/2014 |
7.36
|
1,510 | 7.53 | 7.53 | 7.36 | 200 | 0 | 0.0 | |
| 13/06/2014 |
7.53
|
188,800 | 7.49 | 7.53 | 7.49 | 185,000 | 0 | 3.3 | |
| 12/06/2014 |
7.49
|
10 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 11/06/2014 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 10/06/2014 |
7.49
|
19,700 | 7.57 | 7.57 | 7.15 | 0 | 0 | 0 | |
| 09/06/2014 |
7.57
|
2,290 | 7.32 | 7.57 | 7.32 | 0 | 0 | 0 | |
| 06/06/2014 |
7.32
|
1,290 | 7.40 | 7.40 | 7.32 | 0 | 0 | 0 | |
| 05/06/2014 |
7.40
|
26,820 | 7.49 | 7.49 | 7.07 | 0 | 26,710 | -0.4 | |
| 04/06/2014 |
7.49
|
114,010 | 7.53 | 7.53 | 7.02 | 2,000 | 0 | 0.0 | |
| 03/06/2014 |
7.53
|
2,190 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 | |
| 02/06/2014 |
7.57
|
6,510 | 7.40 | 7.57 | 7.36 | 0 | 500 | -0.0 | |
| 30/05/2014 |
7.40
|
17,680 | 7.44 | 7.44 | 7.40 | 0 | 0 | 0 | |
| 29/05/2014 |
7.44
|
7,400 | 7.40 | 7.57 | 7.44 | 1,000 | 0 | 0.0 | |
| 28/05/2014 |
7.40
|
22,210 | 7.40 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 27/05/2014 |
7.40
|
21,180 | 7.78 | 7.78 | 7.40 | 0 | 260,100 | -4.6 | |
| 26/05/2014 |
7.78
|
23,340 | 7.91 | 7.91 | 7.49 | 200 | 0 | 0.0 | |
| 23/05/2014 |
7.91
|
58,590 | 7.99 | 7.99 | 7.65 | 47,580 | 0 | 0.9 | |
| 22/05/2014 |
7.99
|
32,610 | 7.95 | 7.99 | 7.70 | 26,500 | 0 | 0.5 | |
| 21/05/2014 |
7.95
|
44,830 | 7.74 | 7.95 | 7.61 | 28,400 | 9,400 | 0.4 | |
| 20/05/2014 |
7.74
|
1,020 | 7.65 | 7.74 | 7.61 | 0 | 600 | -0.0 | |
| 19/05/2014 |
7.65
|
42,690 | 7.99 | 7.99 | 7.57 | 36,990 | 0 | 0.7 | |
| 16/05/2014 |
7.99
|
115,340 | 7.74 | 7.99 | 7.40 | 110,700 | 0 | 2.0 | |
| 15/05/2014 |
7.74
|
129,460 | 7.74 | 7.78 | 7.61 | 129,390 | 0 | 2.4 | |
| 14/05/2014 |
7.74
|
193,920 | 7.53 | 7.74 | 7.57 | 180,000 | 0 | 3.3 | |
| 13/05/2014 |
7.53
|
352,790 | 7.44 | 7.95 | 7.19 | 271,870 | 39,800 | 4.2 | |
| 12/05/2014 |
7.44
|
200,690 | 7.95 | 7.95 | 7.40 | 100,000 | 81,000 | 0.3 | |
| 09/05/2014 |
7.95
|
275,030 | 7.57 | 8.03 | 7.44 | 269,760 | 0 | 5.0 | |
| 08/05/2014 |
7.57
|
349,160 | 7.78 | 7.99 | 7.53 | 316,530 | 0 | 5.7 | |
| 07/05/2014 |
7.78
|
28,700 | 7.78 | 7.82 | 7.65 | 27,600 | 0 | 0.5 | |
| 06/05/2014 |
7.78
|
20,830 | 7.99 | 7.99 | 7.70 | 0 | 0 | 0 | |
| 05/05/2014 |
7.99
|
13,730 | 8.24 | 8.37 | 7.78 | 0 | 0 | 0 | |
| 29/04/2014 |
8.24
|
10 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 28/04/2014 |
8.24
|
6,300 | 8.24 | 8.29 | 7.99 | 0 | 0 | 0 | |
| 25/04/2014 |
8.24
|
11,560 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 | |
| 24/04/2014 |
8.33
|
10 | 8.29 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 23/04/2014 |
8.29
|
51,260 | 8.29 | 8.33 | 8.29 | 51,050 | 0 | 1.0 | |
| 22/04/2014 |
8.29
|
5,080 | 7.99 | 8.29 | 8.20 | 2,000 | 0 | 0.0 | |
| 21/04/2014 |
7.99
|
137,830 | 7.95 | 8.41 | 7.99 | 119,650 | 0 | 2.4 | |
| 18/04/2014 |
7.95
|
10,390 | 8.45 | 8.45 | 7.95 | 0 | 0 | 0 | |
| 17/04/2014 |
8.45
|
159,700 | 8.03 | 8.50 | 8.20 | 139,600 | 0 | 2.8 | |
| 16/04/2014 |
8.03
|
211,300 | 7.95 | 8.41 | 7.74 | 164,240 | 1,500 | 3.1 | |
| 15/04/2014 |
7.95
|
143,910 | 8.41 | 8.41 | 7.95 | 45,230 | 300 | 0.9 | |
| 14/04/2014 |
8.41
|
91,110 | 8.83 | 8.83 | 8.41 | 30,500 | 0 | 0.6 | |
| 11/04/2014 |
8.83
|
317,420 | 8.54 | 9.13 | 8.37 | 63,060 | 27,630 | 0.8 | |
| 10/04/2014 |
8.54
|
85,850 | 8.50 | 8.62 | 8.50 | 56,540 | 0 | 1.1 | |
| 08/04/2014 |
8.50
|
113,860 | 8.62 | 8.75 | 8.45 | 71,010 | 0 | 1.4 | |
| 07/04/2014 |
8.62
|
135,250 | 8.50 | 8.79 | 8.41 | 158,110 | 50,000 | 2.3 | |
| 04/04/2014 |
8.50
|
145,710 | 8.79 | 8.87 | 8.41 | 137,000 | 0 | 2.9 | |
| 03/04/2014 |
8.79
|
345,640 | 8.29 | 8.79 | 8.12 | 475,930 | 0 | 9.6 | |
| 02/04/2014 |
8.29
|
73,760 | 8.50 | 8.54 | 8.08 | 20,000 | 2,000 | 0.4 | |
| 01/04/2014 |
8.50
|
228,960 | 8.79 | 9.08 | 8.50 | 90,500 | 0 | 1.9 | |
| 31/03/2014 |
8.79
|
966,180 | 8.24 | 8.79 | 8.20 | 198,680 | 0 | 4.1 | |
| 28/03/2014 |
8.24
|
104,990 | 8.24 | 8.33 | 8.16 | 36,000 | 0 | 0.7 | |
| 27/03/2014 |
8.24
|
74,640 | 8.20 | 8.24 | 8.03 | 201,000 | 0 | 3.9 | |
| 26/03/2014 |
8.20
|
360,560 | 7.99 | 8.54 | 7.82 | 45,760 | 0 | 0.9 | |
| 25/03/2014 |
7.99
|
392,080 | 8.03 | 8.12 | 7.99 | 113,500 | 0 | 2.2 | |
| 24/03/2014 |
8.03
|
288,490 | 8.03 | 8.08 | 7.95 | 61,800 | 0 | 1.2 | |
| 21/03/2014: Cổ tức tiền mặt tỉ lệ: 2.58% | |||||||||
| 21/03/2014 |
8.03
|
57,600 | 7.88 | 8.03 | 7.95 | 18,780 | 0 | 0.4 | |
| 20/03/2014 |
7.88
|
166,650 | 7.88 | 7.97 | 7.76 | 52,200 | 54,000 | -0.0 | |
| 19/03/2014 |
7.88
|
46,030 | 7.88 | 8.01 | 7.88 | 161,930 | 0 | 3.1 | |
| 18/03/2014 |
7.88
|
77,420 | 8.13 | 8.13 | 7.84 | 41,250 | 0 | 0.8 | |
| 17/03/2014 |
8.13
|
418,760 | 7.88 | 8.21 | 7.72 | 307,080 | 0 | 5.9 | |
| 14/03/2014 |
7.88
|
36,190 | 7.68 | 7.88 | 7.63 | 0 | 0 | 0 | |
| 13/03/2014 |
7.68
|
9,410 | 7.72 | 7.84 | 7.63 | 0 | 0 | 0 | |
| 12/03/2014 |
7.72
|
51,470 | 7.88 | 7.92 | 7.72 | 33,340 | 0 | 0.6 | |
| 11/03/2014 |
7.88
|
64,870 | 7.76 | 8.01 | 7.68 | 0 | 0 | 0 | |
| 10/03/2014 |
7.76
|
46,990 | 7.92 | 7.92 | 7.68 | 15,000 | 0 | 0.3 | |
| 07/03/2014 |
7.92
|
29,230 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 | |
| 06/03/2014 |
8.01
|
65,690 | 8.01 | 8.09 | 7.97 | 47,000 | 0 | 0.9 | |
| 05/03/2014 |
8.01
|
65,820 | 7.63 | 8.09 | 7.63 | 17,000 | 0 | 0.3 | |
| 04/03/2014 |
7.63
|
57,460 | 8.05 | 8.05 | 7.59 | 0 | 0 | 0 | |
| 03/03/2014 |
8.05
|
89,930 | 8.13 | 8.30 | 7.76 | 0 | 0 | 0 | |
| 28/02/2014 |
8.13
|
29,200 | 8.09 | 8.17 | 7.88 | 0 | 0 | 0 | |
| 27/02/2014 |
8.09
|
222,300 | 8.09 | 8.38 | 7.88 | 0 | 0 | 0 | |
| 26/02/2014 |
8.09
|
177,470 | 7.76 | 8.30 | 7.68 | 0 | 0 | 0 | |
| 25/02/2014 |
7.76
|
56,590 | 7.72 | 7.76 | 7.63 | 0 | 0 | 0 | |
| 24/02/2014 |
7.72
|
46,650 | 7.72 | 7.88 | 7.55 | 0 | 0 | 0 | |
| 21/02/2014 |
7.72
|
21,900 | 7.63 | 7.72 | 7.38 | 0 | 0 | 0 | |
| 20/02/2014 |
7.63
|
74,580 | 7.97 | 7.97 | 7.63 | 0 | 0 | 0 | |
| 19/02/2014 |
7.97
|
35,320 | 7.68 | 7.97 | 7.59 | 0 | 0 | 0 | |
| 18/02/2014 |
7.68
|
24,090 | 8.01 | 8.01 | 7.55 | 0 | 0 | 0 | |
| 17/02/2014 |
8.01
|
35,120 | 8.05 | 8.09 | 7.76 | 0 | 0 | 0 | |
| 14/02/2014 |
8.05
|
48,120 | 8.13 | 8.13 | 7.88 | 0 | 0 | 0 | |
| 13/02/2014 |
8.13
|
99,010 | 7.97 | 8.21 | 8.01 | 0 | 0 | 0 | |
| 12/02/2014 |
7.97
|
61,010 | 7.47 | 7.97 | 7.47 | 0 | 0 | 0 | |
| 11/02/2014 |
7.47
|
116,140 | 7.68 | 7.68 | 7.30 | 0 | 0 | 0 | |
| 10/02/2014 |
7.68
|
72,060 | 7.34 | 7.84 | 7.26 | 0 | 0 | 0 | |
| 07/02/2014 |
7.34
|
21,910 | 7.38 | 7.38 | 7.09 | 0 | 0 | 0 | |
| 06/02/2014 |
7.38
|
201,560 | 7.05 | 7.43 | 6.85 | 0 | 0 | 0 | |
| 27/01/2014 |
7.05
|
1,020 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/01/2014 |
7.05
|
42,700 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |