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) |
-0.60 | -5.45% | 56,600 | -240 | -0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-24) |
-0.22 | -2.05% | 595,800 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-26) |
1.66 | 19.01% | 1,819,433 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-10-03) |
-2.30 | -18.10% | 3,929,058 | 53,390 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-06) |
-2.78 | -21.11% | 8,043,128 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-17) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
8.17
|
700 | 7.87 | 8.44 | 7.90 | 0 | 0 | 0 | |
24/04/2014 |
7.87
|
200 | 7.63 | 7.87 | 7.49 | 100 | 0 | 0.0 | |
23/04/2014 |
7.63
|
1,900 | 7.63 | 7.76 | 7.63 | 100 | 0 | 0.0 | |
22/04/2014 |
7.63
|
2,500 | 7.38 | 7.65 | 7.63 | 0 | 0 | 0 | |
21/04/2014 |
7.38
|
100 | 7.30 | 7.38 | 7.38 | 100 | 0 | 0.0 | |
18/04/2014 |
7.30
|
300 | 7.44 | 7.44 | 6.73 | 0 | 0 | 0 | |
17/04/2014 |
7.44
|
600 | 7.90 | 8.44 | 7.35 | 0 | 0 | 0 | |
16/04/2014 |
7.90
|
12,100 | 7.63 | 8.03 | 6.92 | 0 | 0 | 0 | |
15/04/2014 |
7.63
|
27,800 | 8.39 | 8.66 | 7.63 | 0 | 0 | 0 | |
14/04/2014 |
8.39
|
6,020 | 8.31 | 8.39 | 8.33 | 20 | 0 | 0.0 | |
11/04/2014 |
8.31
|
26,000 | 8.47 | 8.47 | 8.17 | 100 | 0 | 0.0 | |
10/04/2014 |
8.47
|
1,900 | 8.55 | 8.85 | 8.31 | 100 | 0 | 0.0 | |
08/04/2014 |
8.55
|
5,400 | 8.28 | 8.66 | 8.28 | 0 | 0 | 0 | |
07/04/2014 |
8.28
|
2,400 | 7.57 | 8.28 | 8.28 | 0 | 0 | 0 | |
04/04/2014 |
7.57
|
200 | 8.31 | 8.88 | 7.57 | 0 | 0 | 0 | |
03/04/2014 |
8.31
|
610 | 8.44 | 8.96 | 8.31 | 0 | 0 | 0 | |
02/04/2014 |
8.44
|
7,900 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 | |
01/04/2014 |
8.44
|
1,000 | 8.93 | 8.93 | 8.44 | 0 | 0 | 0 | |
31/03/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
28/03/2014 |
8.93
|
300 | 8.44 | 8.93 | 7.63 | 0 | 0 | 0 | |
27/03/2014 |
8.44
|
4,000 | 8.44 | 8.44 | 8.17 | 0 | 0 | 0 | |
26/03/2014 |
8.44
|
3,800 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 | |
25/03/2014 |
8.44
|
5,300 | 8.58 | 8.58 | 8.31 | 0 | 0 | 0 | |
24/03/2014 |
8.58
|
7,000 | 8.44 | 8.58 | 7.93 | 0 | 0 | 0 | |
21/03/2014 |
8.44
|
4,800 | 8.44 | 8.72 | 8.39 | 0 | 0 | 0 | |
20/03/2014 |
8.44
|
15,600 | 8.44 | 8.47 | 8.39 | 0 | 0 | 0 | |
19/03/2014 |
8.44
|
14,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
18/03/2014 |
8.44
|
8,200 | 8.44 | 8.58 | 8.42 | 0 | 700 | -0.0 | |
17/03/2014 |
8.44
|
600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
14/03/2014 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
13/03/2014 |
8.44
|
2,600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
12/03/2014 |
8.44
|
13,640 | 8.44 | 8.52 | 8.20 | 0 | 0 | 0 | |
11/03/2014 |
8.44
|
22,900 | 8.72 | 8.72 | 8.17 | 0 | 0 | 0 | |
10/03/2014 |
8.72
|
24,110 | 8.85 | 8.85 | 8.44 | 0 | 0 | 0 | |
07/03/2014 |
8.85
|
11,300 | 8.72 | 8.96 | 8.58 | 0 | 0 | 0 | |
06/03/2014 |
8.72
|
9,500 | 9.21 | 9.53 | 8.72 | 0 | 0 | 0 | |
05/03/2014 |
9.21
|
18,150 | 8.44 | 9.26 | 8.22 | 0 | 0 | 0 | |
04/03/2014 |
8.44
|
9,910 | 8.44 | 8.44 | 7.95 | 0 | 0 | 0 | |
03/03/2014 |
8.44
|
81,400 | 7.82 | 8.58 | 7.82 | 700 | 0 | 0.0 | |
28/02/2014 |
7.82
|
44,900 | 7.68 | 7.82 | 6.92 | 0 | 25,200 | -0.7 | |
27/02/2014 |
7.68
|
12,300 | 7.63 | 7.68 | 7.30 | 0 | 6,700 | -0.2 | |
26/02/2014 |
7.63
|
12,800 | 7.71 | 7.71 | 7.35 | 0 | 10,400 | -0.3 | |
25/02/2014 |
7.71
|
15,100 | 7.82 | 7.90 | 7.22 | 2,300 | 10,600 | -0.2 | |
24/02/2014 |
7.82
|
3,500 | 7.65 | 8.17 | 7.79 | 0 | 0 | 0 | |
21/02/2014 |
7.65
|
7,300 | 8.36 | 8.36 | 7.65 | 1,200 | 100 | 0.0 | |
20/02/2014 |
8.36
|
8,230 | 7.90 | 8.69 | 7.98 | 200 | 0 | 0.0 | |
19/02/2014 |
7.90
|
9,210 | 7.19 | 7.90 | 7.38 | 0 | 1,000 | -0.0 | |
18/02/2014 |
7.19
|
66,300 | 6.54 | 7.19 | 7.19 | 0 | 60,000 | -1.6 | |
17/02/2014 |
6.54
|
7,100 | 6.59 | 6.59 | 5.94 | 0 | 0 | 0 | |
14/02/2014 |
6.59
|
300 | 6.05 | 6.59 | 6.54 | 300 | 0 | 0.0 | |
13/02/2014 |
6.05
|
1,200 | 6.65 | 6.65 | 6.05 | 0 | 0 | 0 | |
12/02/2014 |
6.65
|
5,300 | 6.13 | 6.65 | 6.13 | 4,000 | 2,000 | 0.0 | |
11/02/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
10/02/2014 |
6.13
|
800 | 6.07 | 6.13 | 6.07 | 200 | 0 | 0.0 | |
07/02/2014 |
6.07
|
2,500 | 6.10 | 6.10 | 5.96 | 400 | 0 | 0.0 | |
06/02/2014 |
6.10
|
2,100 | 5.80 | 6.10 | 5.58 | 400 | 0 | 0.0 | |
27/01/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/01/2014 |
5.80
|
100 | 5.86 | 5.86 | 5.80 | 0 | 0 | 0 | |
23/01/2014 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
22/01/2014 |
5.86
|
6,100 | 5.77 | 5.86 | 5.86 | 0 | 0 | 0 | |
21/01/2014 |
5.77
|
13,200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
20/01/2014 |
5.77
|
5,300 | 5.31 | 5.77 | 5.69 | 0 | 1,400 | -0.0 | |
17/01/2014 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
16/01/2014 |
5.31
|
900 | 5.31 | 5.31 | 5.28 | 0 | 0 | 0 | |
15/01/2014 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
14/01/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/01/2014 |
5.31
|
5,300 | 5.23 | 5.31 | 5.04 | 0 | 0 | 0 | |
13/01/2014 |
5.23
|
1,200 | 5.23 | 5.23 | 4.96 | 1,000 | 0 | 0.0 | |
10/01/2014 |
5.23
|
100 | 5.20 | 5.23 | 5.23 | 0 | 0 | 0 | |
09/01/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
08/01/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
07/01/2014 |
5.20
|
3,000 | 5.15 | 5.20 | 5.20 | 0 | 0 | 0 | |
06/01/2014 |
5.15
|
2,000 | 4.94 | 5.15 | 5.15 | 0 | 0 | 0 | |
03/01/2014 |
4.94
|
1,300 | 4.91 | 4.94 | 4.44 | 0 | 0 | 0 | |
02/01/2014 |
4.91
|
5,500 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 | |
31/12/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
30/12/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
27/12/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
26/12/2013 |
4.91
|
600 | 5.02 | 5.02 | 4.52 | 500 | 0 | 0.0 | |
25/12/2013 |
5.02
|
1,100 | 4.75 | 5.02 | 4.86 | 0 | 0 | 0 | |
24/12/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
23/12/2013 |
4.75
|
21,400 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
20/12/2013 |
4.75
|
5,700 | 4.83 | 4.83 | 4.75 | 0 | 100 | -0.0 | |
19/12/2013 |
4.83
|
400 | 4.89 | 4.89 | 4.75 | 200 | 0 | 0.0 | |
18/12/2013 |
4.89
|
19,500 | 4.89 | 4.89 | 4.75 | 0 | 0 | 0 | |
17/12/2013 |
4.89
|
500 | 4.75 | 4.89 | 4.89 | 0 | 0 | 0 | |
16/12/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
13/12/2013 |
4.75
|
300 | 4.33 | 4.75 | 4.75 | 300 | 0 | 0.0 | |
12/12/2013 |
4.33
|
300 | 4.75 | 4.75 | 4.33 | 0 | 0 | 0 | |
11/12/2013 |
4.75
|
400 | 4.52 | 4.75 | 4.75 | 0 | 0 | 0 | |
10/12/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
09/12/2013 |
4.52
|
200 | 4.78 | 4.78 | 4.52 | 0 | 0 | 0 | |
06/12/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
05/12/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
04/12/2013 |
4.78
|
3,500 | 4.52 | 4.96 | 4.70 | 1,000 | 400 | 0.0 | |
03/12/2013 |
4.52
|
100 | 5.02 | 5.02 | 4.52 | 0 | 0 | 0 | |
02/12/2013 |
5.02
|
100 | 4.60 | 5.02 | 5.02 | 100 | 0 | 0.0 | |
29/11/2013 |
4.60
|
4,600 | 5.07 | 5.07 | 4.60 | 0 | 0 | 0 | |
28/11/2013 |
5.07
|
100 | 4.70 | 5.07 | 5.07 | 0 | 0 | 0 | |
27/11/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
26/11/2013 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |