Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/04/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/04/2014 |
7.43
|
100 | 7.28 | 7.43 | 7.43 | 100 | 0 | 0.0 | |
22/04/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
21/04/2014 |
7.28
|
4,600 | 7.13 | 7.28 | 6.98 | 100 | 0 | 0.0 | |
18/04/2014 |
7.13
|
10,400 | 7.18 | 7.18 | 6.93 | 200 | 10,000 | -0.1 | |
17/04/2014 |
7.18
|
200 | 7.18 | 7.18 | 7.08 | 100 | 0 | 0.0 | |
16/04/2014 |
7.18
|
6,900 | 7.33 | 7.33 | 6.98 | 100 | 0 | 0.0 | |
15/04/2014 |
7.33
|
6,930 | 7.08 | 7.33 | 7.03 | 100 | 3,000 | -0.0 | |
14/04/2014 |
7.08
|
10,070 | 7.13 | 7.13 | 7.08 | 0 | 0 | 0 | |
11/04/2014 |
7.13
|
6,000 | 7.13 | 7.23 | 7.13 | 1,000 | 0 | 0.0 | |
10/04/2014 |
7.13
|
6,300 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 | |
08/04/2014 |
7.23
|
6,500 | 7.23 | 7.23 | 7.08 | 0 | 0 | 0 | |
07/04/2014 |
7.23
|
4,800 | 7.18 | 7.23 | 7.13 | 0 | 0 | 0 | |
04/04/2014 |
7.18
|
200 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 | |
03/04/2014 |
7.33
|
100 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 | |
02/04/2014 |
7.38
|
10,700 | 7.38 | 7.43 | 7.18 | 3,100 | 10,000 | -0.1 | |
01/04/2014 |
7.38
|
30,300 | 7.48 | 7.48 | 7.08 | 200 | 30,000 | -0.4 | |
31/03/2014 |
7.48
|
18,000 | 7.48 | 7.48 | 7.23 | 500 | 5,000 | -0.1 | |
28/03/2014 |
7.48
|
500 | 7.48 | 7.48 | 7.43 | 0 | 0 | 0 | |
27/03/2014 |
7.48
|
1,300 | 7.48 | 7.48 | 7.33 | 100 | 0 | 0.0 | |
26/03/2014 |
7.48
|
100 | 7.59 | 7.59 | 7.48 | 0 | 0 | 0 | |
25/03/2014 |
7.59
|
4,340 | 7.59 | 7.59 | 7.43 | 100 | 0 | 0.0 | |
24/03/2014 |
7.59
|
5,800 | 7.59 | 7.64 | 7.59 | 0 | 500 | -0.0 | |
21/03/2014 |
7.59
|
1,000 | 7.64 | 7.64 | 7.59 | 0 | 0 | 0 | |
20/03/2014 |
7.64
|
200 | 7.64 | 7.64 | 7.53 | 100 | 0 | 0.0 | |
19/03/2014 |
7.64
|
100 | 7.59 | 7.64 | 7.64 | 100 | 0 | 0.0 | |
18/03/2014 |
7.59
|
9,100 | 7.94 | 7.94 | 7.59 | 200 | 0 | 0.0 | |
17/03/2014 |
7.94
|
11,100 | 7.84 | 7.94 | 7.43 | 3,300 | 0 | 0.0 | |
14/03/2014 |
7.84
|
15,400 | 7.48 | 7.84 | 7.33 | 1,500 | 0 | 0.0 | |
13/03/2014 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
12/03/2014 |
7.48
|
7,700 | 7.53 | 7.53 | 7.33 | 200 | 4,500 | -0.1 | |
11/03/2014 |
7.53
|
7,220 | 7.33 | 7.53 | 7.33 | 200 | 2,000 | -0.0 | |
10/03/2014 |
7.33
|
6,260 | 7.28 | 7.43 | 7.28 | 0 | 2,500 | -0.0 | |
07/03/2014 |
7.28
|
2,000 | 7.28 | 7.28 | 7.28 | 0 | 2,000 | -0.0 | |
06/03/2014 |
7.28
|
2,200 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 | |
05/03/2014 |
7.33
|
3,000 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 | |
04/03/2014 |
7.38
|
3,150 | 7.38 | 7.84 | 7.23 | 2,100 | 0 | 0.0 | |
03/03/2014 |
7.38
|
900 | 7.43 | 7.84 | 7.33 | 400 | 0 | 0.0 | |
28/02/2014 |
7.43
|
500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
27/02/2014 |
7.43
|
590 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 | |
26/02/2014 |
7.48
|
10,700 | 7.38 | 7.48 | 7.28 | 100 | 9,000 | -0.1 | |
25/02/2014 |
7.38
|
12,900 | 7.33 | 7.43 | 7.33 | 0 | 9,000 | -0.1 | |
24/02/2014 |
7.33
|
6,000 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 | |
21/02/2014 |
7.43
|
100 | 7.53 | 7.53 | 7.43 | 0 | 0 | 0 | |
20/02/2014 |
7.53
|
24,200 | 7.53 | 7.59 | 7.18 | 2,200 | 18,000 | -0.2 | |
19/02/2014 |
7.53
|
25,000 | 7.43 | 7.53 | 7.38 | 100 | 16,000 | -0.2 | |
18/02/2014 |
7.43
|
2,500 | 7.33 | 7.43 | 7.13 | 0 | 0 | 0 | |
17/02/2014 |
7.33
|
8,500 | 7.59 | 7.64 | 7.33 | 1,100 | 3,200 | -0.0 | |
14/02/2014 |
7.59
|
530 | 7.64 | 7.64 | 7.59 | 0 | 0 | 0 | |
13/02/2014 |
7.64
|
5,100 | 7.64 | 7.64 | 7.53 | 100 | 0 | 0.0 | |
12/02/2014 |
7.64
|
3,000 | 7.69 | 7.69 | 7.64 | 0 | 3,000 | -0.0 | |
11/02/2014 |
7.69
|
4,400 | 7.69 | 8.09 | 7.38 | 600 | 1,000 | -0.0 | |
10/02/2014 |
7.69
|
9,100 | 7.43 | 7.84 | 7.48 | 300 | 5,000 | -0.1 | |
07/02/2014 |
7.43
|
4,610 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 | |
06/02/2014 |
7.59
|
200 | 7.53 | 7.59 | 7.59 | 200 | 200 | 0 | |
27/01/2014 |
7.53
|
860 | 7.48 | 7.64 | 7.53 | 100 | 0 | 0.0 | |
24/01/2014 |
7.48
|
2,500 | 7.59 | 7.59 | 7.28 | 200 | 300 | -0.0 | |
23/01/2014 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
22/01/2014 |
7.59
|
9,200 | 7.89 | 7.89 | 7.33 | 3,600 | 0 | 0.1 | |
21/01/2014 |
7.89
|
6,000 | 7.69 | 7.89 | 7.38 | 5,400 | 1,000 | 0.1 | |
20/01/2014 |
7.69
|
5,400 | 7.84 | 8.04 | 7.28 | 1,900 | 0 | 0.0 | |
17/01/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
16/01/2014 |
7.84
|
1,400 | 7.84 | 7.84 | 7.59 | 1,200 | 1,000 | 0.0 | |
15/01/2014 |
7.84
|
2,400 | 7.59 | 7.84 | 7.59 | 2,300 | 0 | 0.0 | |
14/01/2014 |
7.59
|
4,300 | 7.59 | 7.59 | 7.33 | 600 | 0 | 0.0 | |
13/01/2014 |
7.59
|
2,400 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 | |
10/01/2014 |
7.59
|
5,200 | 7.69 | 7.79 | 7.33 | 2,200 | 0 | 0.0 | |
09/01/2014 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
08/01/2014 |
7.69
|
300 | 7.74 | 8.09 | 7.69 | 0 | 0 | 0 | |
07/01/2014 |
7.74
|
600 | 7.59 | 8.29 | 7.33 | 200 | 0 | 0.0 | |
06/01/2014 |
7.59
|
10 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
03/01/2014 |
7.59
|
6,400 | 7.74 | 7.74 | 7.33 | 5,100 | 0 | 0.1 | |
02/01/2014 |
7.74
|
2,330 | 7.74 | 7.89 | 7.69 | 2,000 | 0 | 0.0 | |
31/12/2013 |
7.74
|
400 | 7.69 | 8.04 | 7.74 | 200 | 0 | 0.0 | |
30/12/2013 |
7.69
|
4,800 | 7.89 | 7.99 | 7.48 | 4,400 | 0 | 0.1 | |
27/12/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/12/2013 |
7.89
|
900 | 7.79 | 8.34 | 7.59 | 700 | 0 | 0.0 | |
26/12/2013 |
7.79
|
9,200 | 7.79 | 8.06 | 7.51 | 2,800 | 0 | 0.0 | |
25/12/2013 |
7.79
|
7,100 | 7.65 | 7.79 | 7.70 | 4,400 | 0 | 0.1 | |
24/12/2013 |
7.65
|
11,000 | 7.60 | 7.83 | 7.60 | 8,600 | 0 | 0.1 | |
23/12/2013 |
7.60
|
50,000 | 7.37 | 7.65 | 7.33 | 48,200 | 30,000 | 0.3 | |
20/12/2013 |
7.37
|
2,300 | 7.33 | 7.56 | 7.37 | 0 | 0 | 0 | |
19/12/2013 |
7.33
|
9,400 | 7.05 | 7.60 | 7.19 | 4,300 | 200 | 0.1 | |
18/12/2013 |
7.05
|
3,700 | 7.37 | 7.60 | 6.64 | 0 | 0 | 0 | |
17/12/2013 |
7.37
|
12,100 | 7.19 | 7.60 | 7.28 | 6,500 | 0 | 0.1 | |
16/12/2013 |
7.19
|
9,400 | 7.00 | 7.19 | 7.05 | 1,000 | 0 | 0.0 | |
13/12/2013 |
7.00
|
12,900 | 6.96 | 7.14 | 6.96 | 5,400 | 0 | 0.1 | |
12/12/2013 |
6.96
|
19,300 | 6.91 | 6.96 | 6.91 | 16,800 | 0 | 0.3 | |
11/12/2013 |
6.91
|
11,000 | 6.91 | 6.96 | 6.82 | 0 | 0 | 0 | |
10/12/2013 |
6.91
|
6,500 | 6.91 | 6.96 | 6.91 | 0 | 0 | 0 | |
09/12/2013 |
6.91
|
34,100 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 | |
06/12/2013 |
7.00
|
49,800 | 6.82 | 7.00 | 6.82 | 3,900 | 0 | 0.1 | |
05/12/2013 |
6.82
|
7,700 | 7.05 | 7.10 | 6.82 | 0 | 0 | 0 | |
04/12/2013 |
7.05
|
9,200 | 7.00 | 7.14 | 7.05 | 0 | 0 | 0 | |
03/12/2013 |
7.00
|
25,400 | 6.73 | 7.00 | 6.73 | 0 | 0 | 0 | |
02/12/2013 |
6.73
|
10,400 | 6.59 | 6.73 | 6.54 | 300 | 0 | 0.0 | |
29/11/2013 |
6.59
|
2,000 | 6.59 | 6.59 | 6.36 | 200 | 0 | 0.0 | |
28/11/2013 |
6.59
|
7,310 | 6.54 | 6.59 | 6.50 | 200 | 100 | 0.0 | |
27/11/2013 |
6.54
|
3,990 | 6.50 | 6.54 | 6.50 | 0 | 0 | 0 | |
26/11/2013 |
6.50
|
2,200 | 6.54 | 6.54 | 6.13 | 0 | 100 | -0.0 |