Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
-6 | -2.94% | 225,600 | 13,000 | 2.6 |
194
204.90
197.90
|
2 tháng
(2025-05-12) |
-2 | -1% | 374,300 | 14,600 | 2.8 |
194
212
197.90
|
3 tháng
(2025-04-14) |
-4.10 | -2.03% | 558,100 | 21,094 | 2.8 |
194
212
197.90
|
6 tháng
(2025-01-13) |
13.50 | 7.32% | 1,054,796 | 31,462 | 4.8 |
182.60
212
197.90
|
12 tháng
(2024-07-16) |
23.31 | 13.34% | 2,441,000 | 44,652 | 7.6 |
169.17
212
197.90
|
24 tháng
(2023-07-24) |
21.48 | 12.17% | 6,758,456 | 64,658 | 12.5 |
127.56
212
197.90
|
36 tháng
(2022-07-27) |
89.61 | 82.67% | 8,436,277 | 65,440 | 12.7 |
94.05
212
197.90
|
60 tháng
(2020-08-06) |
156.95 | 382.30% | 16,068,515 | -268,934 | -9.8 |
39.56
212
197.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
7.44
|
12,300 | 6.79 | 7.44 | 7.10 | 0 | 3,000 | -0.1 | |
18/09/2014 |
6.79
|
1,900 | 7.13 | 7.13 | 6.76 | 100 | 0 | 0.0 | |
17/09/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
16/09/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
15/09/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
12/09/2014 |
7.13
|
100 | 7.04 | 7.13 | 7.13 | 100 | 0 | 0.0 | |
11/09/2014 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
10/09/2014 |
7.04
|
100 | 6.76 | 7.04 | 7.04 | 0 | 0 | 0 | |
09/09/2014 |
6.76
|
4,100 | 7.30 | 7.30 | 6.73 | 100 | 0 | 0.0 | |
08/09/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/09/2014 |
7.30
|
700 | 7.32 | 7.32 | 7.10 | 100 | 0 | 0.0 | |
04/09/2014 |
7.32
|
100 | 7.10 | 7.32 | 7.32 | 100 | 0 | 0.0 | |
03/09/2014 |
7.10
|
9,900 | 7.81 | 7.81 | 7.10 | 200 | 0 | 0 | |
29/08/2014 |
7.81
|
100 | 7.35 | 7.81 | 7.81 | 100 | 0 | 0.0 | |
28/08/2014 |
7.35
|
600 | 7.41 | 7.41 | 7.10 | 0 | 0 | 0 | |
27/08/2014 |
7.41
|
1,500 | 7.35 | 7.41 | 7.32 | 100 | 0 | 0.0 | |
26/08/2014 |
7.35
|
100 | 7.10 | 7.35 | 7.35 | 100 | 0 | 0.0 | |
25/08/2014 |
7.10
|
1,100 | 7.44 | 7.44 | 7.10 | 100 | 0 | 0.0 | |
22/08/2014 |
7.44
|
29,900 | 7.67 | 7.67 | 7.10 | 0 | 0 | 0 | |
21/08/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
20/08/2014 |
7.67
|
500 | 7.67 | 7.67 | 6.98 | 100 | 0 | 0.0 | |
19/08/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
18/08/2014 |
7.67
|
6,900 | 7.78 | 7.78 | 7.04 | 100 | 0 | 0.0 | |
15/08/2014 |
7.78
|
100 | 7.67 | 7.78 | 7.78 | 100 | 0 | 0.0 | |
14/08/2014 |
7.67
|
100 | 7.61 | 7.67 | 7.67 | 0 | 0 | 0 | |
13/08/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
12/08/2014 |
7.61
|
1,000 | 7.50 | 7.61 | 7.61 | 0 | 0 | 0 | |
11/08/2014 |
7.50
|
500 | 7.52 | 7.52 | 6.90 | 100 | 0 | 0.0 | |
08/08/2014 |
7.52
|
1,900 | 7.64 | 7.64 | 7.10 | 100 | 0 | 0.0 | |
07/08/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
06/08/2014 |
7.64
|
3,300 | 7.78 | 7.78 | 7.15 | 0 | 0 | 0 | |
05/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
04/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
01/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
31/07/2014 |
7.78
|
900 | 7.61 | 7.78 | 7.78 | 900 | 0 | 0.0 | |
30/07/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
29/07/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
28/07/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
25/07/2014 |
7.61
|
200 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 | |
24/07/2014 |
7.61
|
700 | 7.92 | 7.92 | 7.61 | 0 | 0 | 0 | |
23/07/2014 |
7.92
|
1,600 | 7.92 | 7.92 | 7.52 | 0 | 0 | 0 | |
22/07/2014 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
21/07/2014 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
18/07/2014 |
7.92
|
500 | 8.06 | 8.06 | 7.72 | 100 | 0 | 0.0 | |
17/07/2014 |
8.06
|
700 | 8.23 | 8.23 | 7.72 | 100 | 0 | 0.0 | |
16/07/2014 |
8.23
|
900 | 8.03 | 8.23 | 7.67 | 300 | 0 | 0.0 | |
15/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
14/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
11/07/2014 |
8.03
|
500 | 8.09 | 8.09 | 7.81 | 100 | 0 | 0.0 | |
10/07/2014 |
8.09
|
900 | 8.09 | 8.09 | 7.95 | 100 | 0 | 0.0 | |
09/07/2014 |
8.09
|
400 | 8.15 | 8.15 | 7.81 | 100 | 0 | 0.0 | |
08/07/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
07/07/2014 |
8.15
|
100 | 7.92 | 8.15 | 8.15 | 0 | 0 | 0 | |
04/07/2014 |
7.92
|
15,700 | 7.72 | 7.92 | 7.72 | 100 | 0 | 0.0 | |
03/07/2014 |
7.72
|
100 | 8.21 | 8.21 | 7.72 | 0 | 0 | 0 | |
02/07/2014 |
8.21
|
1,700 | 8.12 | 8.38 | 8.12 | 700 | 0 | 0.0 | |
01/07/2014 |
8.12
|
800 | 8.29 | 8.29 | 7.67 | 100 | 0 | 0.0 | |
30/06/2014 |
8.29
|
11,800 | 7.75 | 8.38 | 7.78 | 11,800 | 0 | 0.3 | |
27/06/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
26/06/2014 |
7.75
|
1,000 | 7.75 | 7.75 | 7.52 | 100 | 0 | 0.0 | |
25/06/2014 |
7.75
|
4,900 | 7.67 | 7.75 | 7.52 | 100 | 0 | 0.0 | |
24/06/2014 |
7.67
|
2,700 | 7.64 | 7.67 | 7.52 | 100 | 0 | 0.0 | |
23/06/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
20/06/2014 |
7.64
|
5,100 | 7.67 | 7.67 | 7.52 | 100 | 0 | 0.0 | |
19/06/2014 |
7.67
|
4,600 | 7.75 | 7.75 | 7.38 | 200 | 0 | 0.0 | |
18/06/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
17/06/2014 |
7.75
|
1,600 | 7.64 | 7.75 | 7.50 | 200 | 0 | 0.0 | |
16/06/2014 |
7.64
|
100 | 7.41 | 7.64 | 7.64 | 0 | 0 | 0 | |
13/06/2014 |
7.41
|
4,000 | 7.52 | 7.52 | 7.41 | 0 | 0 | 0 | |
12/06/2014 |
7.52
|
4,000 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 | |
11/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
10/06/2014 |
7.72
|
100 | 7.44 | 7.72 | 7.72 | 100 | 0 | 0.0 | |
09/06/2014 |
7.44
|
4,000 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 | |
06/06/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
05/06/2014 |
7.61
|
2,600 | 7.67 | 7.67 | 7.41 | 100 | 0 | 0.0 | |
04/06/2014 |
7.67
|
3,700 | 7.81 | 7.81 | 7.41 | 300 | 0 | 0.0 | |
03/06/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
02/06/2014 |
7.81
|
4,900 | 7.81 | 7.81 | 7.52 | 100 | 0 | 0.0 | |
30/05/2014 |
7.81
|
6,400 | 7.18 | 7.86 | 7.18 | 1,500 | 0 | 0.0 | |
29/05/2014 |
7.18
|
4,000 | 7.52 | 7.52 | 7.18 | 1,300 | 0 | 0.0 | |
28/05/2014 |
7.52
|
400 | 7.78 | 7.78 | 7.13 | 200 | 0 | 0.0 | |
27/05/2014 |
7.78
|
6,200 | 7.38 | 7.78 | 7.21 | 0 | 6,100 | -0.2 | |
26/05/2014 |
7.38
|
100 | 7.86 | 7.86 | 7.38 | 0 | 0 | 0 | |
23/05/2014 |
7.86
|
800 | 7.95 | 7.95 | 7.52 | 100 | 0 | 0.0 | |
22/05/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
22/05/2014 |
7.95
|
114 | 7.38 | 7.95 | 7.95 | 100 | 0 | 0.0 | |
21/05/2014 |
7.38
|
4,000 | 7.17 | 7.38 | 7.25 | 0 | 0 | 0 | |
20/05/2014 |
7.17
|
2,370 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
19/05/2014 |
7.17
|
1,400 | 7.20 | 7.20 | 7.17 | 0 | 0 | 0 | |
16/05/2014 |
7.20
|
1,500 | 7.25 | 7.25 | 7.12 | 100 | 0 | 0.0 | |
15/05/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
14/05/2014 |
7.25
|
4,900 | 7.20 | 7.25 | 6.99 | 100 | 0 | 0.0 | |
13/05/2014 |
7.20
|
3,400 | 7.17 | 7.20 | 6.76 | 0 | 0 | 0 | |
12/05/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
09/05/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
08/05/2014 |
7.17
|
510 | 7.28 | 7.28 | 6.73 | 300 | 100 | 0.0 | |
07/05/2014 |
7.28
|
156 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/05/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
05/05/2014 |
7.28
|
2,000 | 7.51 | 7.51 | 7.15 | 2,000 | 0 | 0.1 | |
29/04/2014 |
7.51
|
3,100 | 7.38 | 7.51 | 7.07 | 2,600 | 0 | 0.1 | |
28/04/2014 |
7.38
|
200 | 7.36 | 7.38 | 7.38 | 0 | 0 | 0 |