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) |
-0.90 | -2.20% | 115,200 | -300 | -0.0 |
40
41
40.10
|
2 tháng
(2024-09-16) |
-0.78 | -1.90% | 162,400 | 10,700 | 0.4 |
39.02
41.90
40.10
|
3 tháng
(2024-08-15) |
0.39 | 0.99% | 355,100 | 42,500 | 1.8 |
39.02
41.95
40.10
|
6 tháng
(2024-05-17) |
3.94 | 10.91% | 1,009,700 | 123,301 | 5.0 |
35.78
41.95
40.10
|
12 tháng
(2023-11-20) |
-6.86 | -14.60% | 1,259,300 | 61,801 | 2.1 |
33.34
53.53
40.10
|
24 tháng
(2022-11-24) |
9.01 | 28.99% | 1,513,533 | 54,901 | 1.8 |
28.44
53.53
40.10
|
36 tháng
(2021-11-29) |
10.59 | 35.89% | 1,982,623 | -28,249 | -1.1 |
28.44
56.51
40.10
|
60 tháng
(2019-12-10) |
11.81 | 41.73% | 2,179,099 | -1,828 | -0.2 |
20.39
56.51
40.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2014 |
7.75
|
2,200 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 | |
17/01/2014 |
7.81
|
7,700 | 7.81 | 7.81 | 7.81 | 0 | 5,600 | -0.1 | |
16/01/2014 |
7.81
|
9,600 | 7.81 | 7.81 | 7.81 | 0 | 3,000 | -0.0 | |
15/01/2014 |
7.81
|
515 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
14/01/2014 |
7.81
|
2,551 | 7.81 | 7.81 | 7.81 | 0 | 2,000 | -0.0 | |
13/01/2014 |
7.81
|
4,599 | 7.81 | 7.81 | 7.81 | 0 | 4,000 | -0.1 | |
10/01/2014 |
7.81
|
8,600 | 7.75 | 7.81 | 7.75 | 0 | 8,500 | -0.1 | |
09/01/2014 |
7.75
|
4,400 | 7.87 | 7.93 | 7.75 | 900 | 0 | 0.0 | |
08/01/2014 |
7.87
|
4,000 | 7.69 | 8.41 | 7.81 | 1,000 | 0 | 0.0 | |
07/01/2014 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
06/01/2014 |
7.69
|
5,800 | 7.69 | 7.93 | 7.63 | 100 | 0 | 0.0 | |
03/01/2014 |
7.69
|
1,500 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
02/01/2014 |
7.69
|
3,600 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 | |
31/12/2013 |
7.75
|
7,000 | 7.63 | 7.75 | 7.63 | 0 | 4,000 | -0.1 | |
30/12/2013 |
7.63
|
10,000 | 7.63 | 7.63 | 7.63 | 0 | 2,000 | -0.0 | |
27/12/2013 |
7.63
|
10,000 | 7.69 | 7.69 | 7.63 | 0 | 6,000 | -0.1 | |
26/12/2013 |
7.69
|
4,700 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 | |
25/12/2013 |
7.75
|
1,600 | 7.75 | 7.75 | 7.69 | 200 | 0 | 0.0 | |
24/12/2013 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 100 | 0 | 0.0 | |
23/12/2013 |
7.75
|
13,500 | 7.69 | 7.75 | 7.69 | 100 | 3,100 | -0.0 | |
20/12/2013 |
7.69
|
1,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
19/12/2013 |
7.69
|
4,600 | 7.63 | 7.69 | 7.63 | 0 | 0 | 0 | |
18/12/2013 |
7.63
|
1,600 | 7.63 | 7.69 | 7.63 | 0 | 0 | 0 | |
17/12/2013 |
7.63
|
700 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
16/12/2013 |
7.63
|
1,000 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 | |
13/12/2013 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
12/12/2013 |
7.69
|
1,300 | 7.63 | 7.69 | 7.63 | 100 | 0 | 0.0 | |
11/12/2013 |
7.63
|
500 | 7.57 | 7.63 | 7.63 | 0 | 0 | 0 | |
10/12/2013 |
7.57
|
4,900 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 | |
09/12/2013 |
7.69
|
7,000 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 | |
06/12/2013 |
7.69
|
800 | 7.75 | 7.75 | 7.69 | 100 | 0 | 0.0 | |
05/12/2013 |
7.75
|
600 | 7.69 | 7.75 | 7.69 | 100 | 0 | 0.0 | |
04/12/2013 |
7.69
|
10,900 | 7.69 | 7.69 | 7.51 | 2,300 | 7,100 | -0.1 | |
03/12/2013 |
7.69
|
1,000 | 7.63 | 7.69 | 7.69 | 0 | 0 | 0 | |
02/12/2013 |
7.63
|
4,600 | 7.57 | 7.63 | 7.63 | 0 | 0 | 0 | |
29/11/2013 |
7.57
|
7,000 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 | |
28/11/2013 |
7.63
|
300 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 | |
27/11/2013 |
7.69
|
1,800 | 7.57 | 7.69 | 7.63 | 0 | 0 | 0 | |
26/11/2013 |
7.57
|
2,600 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/11/2013 |
7.57
|
100 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 | |
22/11/2013 |
7.63
|
1,600 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 | |
21/11/2013 |
7.69
|
4,600 | 7.69 | 7.69 | 7.63 | 0 | 4,000 | -0.1 | |
20/11/2013 |
7.69
|
2,000 | 7.63 | 7.69 | 7.69 | 0 | 2,000 | -0.0 | |
19/11/2013 |
7.63
|
12,900 | 7.63 | 7.63 | 7.51 | 200 | 0 | 0.0 | |
18/11/2013 |
7.63
|
9,500 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
15/11/2013 |
7.63
|
6,400 | 7.69 | 7.69 | 7.63 | 800 | 0 | 0.0 | |
14/11/2013 |
7.69
|
4,400 | 7.69 | 7.69 | 7.63 | 900 | 1,800 | -0.0 | |
13/11/2013 |
7.69
|
1,400 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 | |
12/11/2013 |
7.87
|
16,900 | 7.75 | 7.87 | 7.63 | 6,400 | 16,700 | -0.1 | |
11/11/2013 |
7.75
|
2,927 | 7.75 | 7.75 | 7.75 | 2,000 | 2,900 | -0.0 | |
08/11/2013 |
7.75
|
17,300 | 7.75 | 7.75 | 7.75 | 16,300 | 17,300 | -0.0 | |
07/11/2013 |
7.75
|
16,605 | 7.63 | 7.75 | 7.69 | 14,000 | 12,000 | 0.0 | |
06/11/2013 |
7.63
|
6,000 | 7.57 | 7.63 | 7.51 | 0 | 0 | 0 | |
05/11/2013 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
04/11/2013 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
01/11/2013 |
7.57
|
1,200 | 7.51 | 7.57 | 7.57 | 0 | 0 | 0 | |
31/10/2013 |
7.51
|
5,300 | 7.51 | 7.57 | 7.51 | 0 | 0 | 0 | |
30/10/2013 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
29/10/2013 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
28/10/2013 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
25/10/2013 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
24/10/2013 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
23/10/2013 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
22/10/2013 |
7.51
|
100 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 | |
21/10/2013 |
7.57
|
1,466 | 7.51 | 7.57 | 7.57 | 0 | 0 | 0 | |
18/10/2013 |
7.51
|
12,500 | 7.51 | 8.05 | 7.51 | 0 | 0 | 0 | |
17/10/2013 |
7.51
|
2,000 | 7.51 | 7.57 | 7.51 | 0 | 0 | 0 | |
16/10/2013 |
7.51
|
2,900 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
15/10/2013 |
7.51
|
636 | 7.75 | 7.75 | 7.51 | 0 | 0 | 0 | |
14/10/2013 |
7.75
|
500 | 7.75 | 7.75 | 7.63 | 0 | 0 | 0 | |
11/10/2013 |
7.75
|
900 | 7.51 | 7.75 | 7.63 | 900 | 0 | 0.0 | |
10/10/2013 |
7.51
|
500 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
09/10/2013 |
7.63
|
2,600 | 7.57 | 7.63 | 7.51 | 0 | 0 | 0 | |
08/10/2013 |
7.57
|
767 | 7.45 | 7.57 | 7.45 | 0 | 0 | 0 | |
07/10/2013 |
7.45
|
600 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
04/10/2013 |
7.45
|
1,400 | 7.75 | 7.75 | 7.45 | 0 | 0 | 0 | |
03/10/2013 |
7.75
|
766 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
02/10/2013 |
7.75
|
6,100 | 7.45 | 7.75 | 7.45 | 100 | 0 | 0.0 | |
01/10/2013 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
30/09/2013 |
7.45
|
166 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
27/09/2013 |
7.45
|
6,600 | 7.45 | 7.51 | 7.45 | 0 | 0 | 0 | |
26/09/2013 |
7.45
|
7,400 | 7.39 | 7.75 | 7.45 | 0 | 0 | 0 | |
25/09/2013 |
7.39
|
1,000 | 7.39 | 7.45 | 7.39 | 0 | 0 | 0 | |
24/09/2013 |
7.39
|
200 | 6.74 | 7.39 | 7.39 | 0 | 0 | 0 | |
23/09/2013 |
6.74
|
100 | 7.45 | 7.45 | 6.74 | 0 | 0 | 0 | |
20/09/2013 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
19/09/2013 |
7.45
|
200 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 | |
18/09/2013 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
17/09/2013 |
7.51
|
1,200 | 8.05 | 8.05 | 7.51 | 100 | 0 | 0.0 | |
16/09/2013 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
13/09/2013 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
12/09/2013 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
11/09/2013 |
8.05
|
100 | 7.75 | 8.05 | 8.05 | 0 | 0 | 0 | |
10/09/2013 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
09/09/2013 |
7.75
|
3,500 | 7.75 | 7.75 | 7.75 | 0 | 3,000 | -0.0 | |
06/09/2013 |
7.75
|
2,100 | 7.39 | 7.75 | 6.80 | 0 | 100 | -0.0 | |
05/09/2013: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/09/2013 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
04/09/2013 |
7.39
|
1,000 | 7.34 | 7.39 | 7.39 | 0 | 1,000 | -0.0 | |
03/09/2013 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
30/08/2013 |
7.34
|
4,100 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 |