Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.65 | 4.06% | 6,973,000 | -672,400 | -11.0 |
15.80
17
16.65
|
2 tháng
(2024-09-16) |
0.85 | 5.38% | 9,768,000 | -1,359,400 | -21.9 |
15.65
17
16.65
|
3 tháng
(2024-08-15) |
1.10 | 7.07% | 12,119,800 | -2,011,210 | -32.1 |
15.55
17
16.65
|
6 tháng
(2024-05-17) |
1.30 | 8.47% | 22,934,400 | -4,047,369 | -64.5 |
15.35
17.10
16.65
|
12 tháng
(2023-11-20) |
2 | 13.65% | 31,568,900 | -4,562,624 | -72.2 |
14.60
17.10
16.65
|
24 tháng
(2022-11-24) |
3.26 | 24.31% | 53,456,700 | -6,161,256 | -96.2 |
13.12
18.26
16.65
|
36 tháng
(2021-11-29) |
-2.04 | -10.94% | 87,989,300 | -5,416,844 | -84.6 |
12.61
19.22
16.65
|
60 tháng
(2019-12-10) |
1.56 | 10.34% | 144,030,550 | -13,975,434 | -257.0 |
12.61
19.52
16.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/01/2014 |
7.79
|
106,260 | 7.38 | 7.79 | 7.38 | 7,000 | 10,000 | -0.1 | |
14/01/2014 |
7.38
|
10,020 | 7.28 | 7.49 | 7.38 | 5,390 | 0 | 0.1 | |
13/01/2014 |
7.28
|
13,650 | 7.21 | 7.45 | 7.18 | 5,300 | 0 | 0.1 | |
10/01/2014 |
7.21
|
12,310 | 7.11 | 7.21 | 7.08 | 11,100 | 0 | 0.2 | |
09/01/2014 |
7.11
|
11,260 | 7.08 | 7.15 | 6.98 | 3,000 | 340 | 0.1 | |
08/01/2014 |
7.08
|
21,510 | 7.04 | 7.15 | 7.04 | 3,410 | 0 | 0.1 | |
07/01/2014 |
7.04
|
5,230 | 6.94 | 7.04 | 6.91 | 5,000 | 0 | 0.1 | |
06/01/2014 |
6.94
|
15,940 | 6.91 | 6.94 | 6.88 | 0 | 0 | 0 | |
03/01/2014 |
6.91
|
9,120 | 6.88 | 6.91 | 6.84 | 0 | 0 | 0 | |
02/01/2014 |
6.88
|
62,300 | 6.88 | 6.91 | 6.77 | 30,000 | 0 | 0.6 | |
31/12/2013 |
6.88
|
19,000 | 6.84 | 6.91 | 6.77 | 10,900 | 0 | 0.2 | |
30/12/2013 |
6.84
|
26,760 | 6.91 | 6.91 | 6.81 | 20,000 | 0 | 0.4 | |
27/12/2013 |
6.91
|
28,900 | 6.91 | 6.94 | 6.88 | 12,990 | 500 | 0.3 | |
26/12/2013 |
6.91
|
22,300 | 6.94 | 6.94 | 6.88 | 16,130 | 0 | 0.3 | |
25/12/2013 |
6.94
|
300 | 6.94 | 6.94 | 6.91 | 0 | 0 | 0 | |
24/12/2013 |
6.94
|
22,020 | 6.94 | 7.25 | 6.91 | 19,400 | 0 | 0.4 | |
23/12/2013 |
6.94
|
20,340 | 6.81 | 6.94 | 6.91 | 20,260 | 0 | 0.4 | |
20/12/2013 |
6.81
|
21,910 | 6.77 | 6.81 | 6.77 | 18,380 | 0 | 0.4 | |
19/12/2013 |
6.77
|
2,570 | 6.77 | 6.84 | 6.77 | 0 | 0 | 0 | |
18/12/2013 |
6.77
|
10,360 | 6.84 | 6.84 | 6.77 | 9,900 | 0 | 0.2 | |
17/12/2013 |
6.84
|
24,320 | 6.81 | 6.84 | 6.77 | 24,140 | 4,700 | 0.4 | |
16/12/2013 |
6.81
|
1,120 | 6.84 | 6.84 | 6.81 | 0 | 0 | 0 | |
13/12/2013 |
6.84
|
9,450 | 6.84 | 6.84 | 6.84 | 8,000 | 0 | 0.2 | |
12/12/2013 |
6.84
|
19,240 | 6.84 | 6.84 | 6.81 | 10,070 | 10,820 | -0.0 | |
11/12/2013 |
6.84
|
15,320 | 6.88 | 6.88 | 6.81 | 9,970 | 1,320 | 0.2 | |
10/12/2013 |
6.88
|
9,680 | 6.94 | 6.94 | 6.77 | 4,000 | 0 | 0.1 | |
09/12/2013 |
6.94
|
8,370 | 6.91 | 6.94 | 6.84 | 0 | 0 | 0 | |
06/12/2013 |
6.91
|
1,660 | 6.84 | 6.91 | 6.88 | 0 | 0 | 0 | |
05/12/2013 |
6.84
|
2,830 | 6.91 | 6.91 | 6.84 | 0 | 0 | 0 | |
04/12/2013 |
6.91
|
11,010 | 6.94 | 6.94 | 6.91 | 0 | 0 | 0 | |
03/12/2013 |
6.94
|
20,150 | 6.94 | 6.94 | 6.94 | 10,620 | 0 | 0.2 | |
02/12/2013 |
6.94
|
18,040 | 6.98 | 6.98 | 6.84 | 5,940 | 0 | 0.1 | |
29/11/2013 |
6.98
|
39,640 | 6.98 | 7.01 | 6.77 | 7,500 | 0 | 0.2 | |
28/11/2013 |
6.98
|
6,750 | 7.01 | 7.04 | 6.98 | 0 | 0 | 0 | |
27/11/2013 |
7.01
|
1,260 | 6.94 | 7.04 | 7.01 | 0 | 0 | 0 | |
26/11/2013 |
6.94
|
31,220 | 6.98 | 6.98 | 6.91 | 14,700 | 0 | 0.3 | |
25/11/2013 |
6.98
|
23,560 | 6.98 | 6.98 | 6.94 | 5,000 | 0 | 0.1 | |
22/11/2013 |
6.98
|
27,320 | 7.01 | 7.01 | 6.94 | 10,570 | 10,000 | 0.0 | |
21/11/2013 |
7.01
|
50,940 | 6.98 | 7.01 | 6.94 | 2,420 | 0 | 0.0 | |
20/11/2013 |
6.98
|
24,070 | 6.98 | 7.04 | 6.98 | 610 | 0 | 0.0 | |
19/11/2013 |
6.98
|
20,990 | 6.94 | 6.98 | 6.88 | 860 | 0 | 0.0 | |
18/11/2013 |
6.94
|
13,170 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 | |
15/11/2013 |
6.94
|
85,040 | 6.71 | 7.01 | 6.71 | 71,930 | 0 | 1.5 | |
14/11/2013 |
6.71
|
14,900 | 6.67 | 6.71 | 6.57 | 900 | 0 | 0.0 | |
13/11/2013 |
6.67
|
19,140 | 6.77 | 6.77 | 6.67 | 7,740 | 0 | 0.2 | |
12/11/2013 |
6.77
|
18,790 | 6.74 | 6.77 | 6.67 | 0 | 0 | 0 | |
11/11/2013 |
6.74
|
7,140 | 6.50 | 6.77 | 6.47 | 0 | 0 | 0 | |
08/11/2013 |
6.50
|
27,260 | 6.44 | 6.50 | 6.40 | 5,540 | 5,000 | 0.0 | |
07/11/2013 |
6.44
|
50,360 | 6.37 | 6.44 | 6.30 | 24,950 | 25,000 | 0.0 | |
06/11/2013 |
6.37
|
270 | 6.64 | 6.64 | 6.37 | 0 | 0 | 0 | |
05/11/2013 |
6.64
|
8,290 | 6.30 | 6.74 | 6.30 | 2,660 | 0 | 0.0 | |
04/11/2013 |
6.30
|
32,850 | 6.44 | 6.44 | 6.27 | 5,000 | 15,000 | -0.2 | |
01/11/2013 |
6.44
|
28,090 | 6.57 | 6.57 | 6.44 | 10,280 | 0 | 0.2 | |
31/10/2013 |
6.57
|
59,870 | 6.50 | 6.67 | 6.44 | 19,760 | 0 | 0.4 | |
30/10/2013 |
6.50
|
15,790 | 6.44 | 6.50 | 6.37 | 10,000 | 0 | 0.2 | |
29/10/2013 |
6.44
|
1,070 | 6.71 | 6.71 | 6.44 | 0 | 10 | -0.0 | |
28/10/2013 |
6.71
|
1,240 | 6.77 | 6.77 | 6.50 | 0 | 0 | 0 | |
25/10/2013 |
6.77
|
13,910 | 6.84 | 6.84 | 6.67 | 0 | 0 | 0 | |
24/10/2013 |
6.84
|
9,880 | 7.04 | 7.04 | 6.67 | 0 | 0 | 0 | |
23/10/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/10/2013 |
7.04
|
17,810 | 6.77 | 7.18 | 6.60 | 0 | 0 | 0 | |
22/10/2013 |
6.77
|
71,750 | 6.68 | 6.77 | 6.56 | 41,880 | 0 | 0.9 | |
21/10/2013 |
6.68
|
36,040 | 6.96 | 6.96 | 6.50 | 0 | 0 | 0 | |
18/10/2013 |
6.96
|
10,680 | 6.77 | 6.99 | 6.77 | 0 | 0 | 0 | |
17/10/2013 |
6.77
|
57,450 | 6.62 | 6.96 | 6.71 | 0 | 0 | 0 | |
16/10/2013 |
6.62
|
68,660 | 6.19 | 6.62 | 6.37 | 0 | 3,970 | -0.1 | |
15/10/2013 |
6.19
|
3,590 | 6.16 | 6.19 | 6.16 | 0 | 0 | 0 | |
14/10/2013 |
6.16
|
12,110 | 6.19 | 6.19 | 6.16 | 0 | 3,200 | -0.1 | |
11/10/2013 |
6.19
|
14,840 | 5.94 | 6.19 | 6.10 | 0 | 0 | 0 | |
10/10/2013 |
5.94
|
16,530 | 6.16 | 6.16 | 5.85 | 4,800 | 0 | 0.1 | |
09/10/2013 |
6.16
|
15,270 | 5.91 | 6.16 | 5.91 | 0 | 0 | 0 | |
08/10/2013 |
5.91
|
16,930 | 5.88 | 5.94 | 5.85 | 0 | 100 | -0.0 | |
07/10/2013 |
5.88
|
9,150 | 5.88 | 5.91 | 5.85 | 0 | 0 | 0 | |
04/10/2013 |
5.88
|
24,100 | 5.79 | 5.88 | 5.79 | 0 | 16,000 | -0.3 | |
03/10/2013 |
5.79
|
67,870 | 5.76 | 5.79 | 5.70 | 10,210 | 19,000 | -0.2 | |
02/10/2013 |
5.76
|
28,420 | 5.70 | 5.76 | 5.70 | 5,020 | 0 | 0.1 | |
01/10/2013 |
5.70
|
34,960 | 5.70 | 5.76 | 5.70 | 0 | 0 | 0 | |
30/09/2013 |
5.70
|
20,440 | 5.70 | 5.73 | 5.67 | 0 | 0 | 0 | |
27/09/2013 |
5.70
|
17,380 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 | |
26/09/2013 |
5.70
|
9,000 | 5.63 | 5.73 | 5.67 | 0 | 0 | 0 | |
25/09/2013 |
5.63
|
23,780 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
24/09/2013 |
5.60
|
7,490 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
23/09/2013 |
5.70
|
18,030 | 5.60 | 5.70 | 5.60 | 8,000 | 0 | 0.1 | |
20/09/2013 |
5.60
|
6,070 | 5.60 | 5.70 | 5.57 | 0 | 0 | 0 | |
19/09/2013 |
5.60
|
5,410 | 5.57 | 5.67 | 5.60 | 0 | 0 | 0 | |
18/09/2013 |
5.57
|
2,540 | 5.70 | 5.73 | 5.57 | 1,210 | 0 | 0.0 | |
17/09/2013 |
5.70
|
10 | 5.85 | 5.85 | 5.70 | 0 | 0 | 0 | |
16/09/2013 |
5.85
|
7,730 | 5.70 | 5.85 | 5.67 | 0 | 0 | 0 | |
13/09/2013 |
5.70
|
11,100 | 5.63 | 5.70 | 5.57 | 11,100 | 0 | 0.2 | |
12/09/2013 |
5.63
|
700 | 5.63 | 5.63 | 5.39 | 0 | 0 | 0 | |
11/09/2013 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
10/09/2013 |
5.63
|
340 | 5.67 | 5.67 | 5.54 | 0 | 0 | 0 | |
09/09/2013 |
5.67
|
5,020 | 5.63 | 5.67 | 5.48 | 0 | 0 | 0 | |
06/09/2013 |
5.63
|
2,600 | 5.70 | 5.70 | 5.63 | 2,500 | 0 | 0.0 | |
05/09/2013 |
5.70
|
10 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 | |
04/09/2013 |
5.60
|
10,510 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 | |
03/09/2013 |
5.60
|
8,310 | 5.48 | 5.60 | 5.48 | 0 | 0 | 0 | |
30/08/2013 |
5.48
|
15,600 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 | |
29/08/2013 |
5.51
|
10,350 | 5.54 | 5.54 | 5.51 | 0 | 0 | 0 | |
28/08/2013 |
5.54
|
17,320 | 5.70 | 5.70 | 5.51 | 2,460 | 0 | 0.0 | |
27/08/2013 |
5.70
|
1,120 | 5.67 | 5.76 | 5.42 | 0 | 0 | 0 |