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) |
1.50 | 3.95% | 65,758,600 | 8,734,600 | 306.9 |
35.70
39.75
38.85
|
2 tháng
(2025-05-12) |
8.22 | 26.26% | 142,545,300 | 30,325,403 | 742.0 |
31.28
39.75
38.85
|
3 tháng
(2025-04-14) |
10.29 | 35.22% | 196,835,400 | 37,613,941 | 742.1 |
26.35
39.75
38.85
|
6 tháng
(2025-01-13) |
7.53 | 23.54% | 368,117,800 | 15,286,828 | 2.3 |
25.61
39.75
38.85
|
12 tháng
(2024-07-16) |
-3.92 | -9.03% | 556,685,000 | -7,553,815 | -818.1 |
25.61
43.42
38.85
|
24 tháng
(2023-07-24) |
2.86 | 7.81% | 1,272,617,800 | 15,048,494 | 116.5 |
25.61
44.79
38.85
|
36 tháng
(2022-07-27) |
2.85 | 7.77% | 1,855,367,500 | 24,839,362 | 302.2 |
16.93
44.79
38.85
|
60 tháng
(2020-08-06) |
21.76 | 122.69% | 3,302,281,460 | -4,980,141 | -1,530.6 |
16.93
61.79
38.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
8.18
|
51,260 | 8.18 | 8.22 | 8.18 | 51,050 | 0 | 1.0 | |
22/04/2014 |
8.18
|
5,080 | 7.89 | 8.18 | 8.09 | 2,000 | 0 | 0.0 | |
21/04/2014 |
7.89
|
137,830 | 7.84 | 8.30 | 7.89 | 119,650 | 0 | 2.4 | |
18/04/2014 |
7.84
|
10,390 | 8.34 | 8.34 | 7.84 | 0 | 0 | 0 | |
17/04/2014 |
8.34
|
159,700 | 7.93 | 8.38 | 8.09 | 139,600 | 0 | 2.8 | |
16/04/2014 |
7.93
|
211,300 | 7.84 | 8.30 | 7.64 | 164,240 | 1,500 | 3.1 | |
15/04/2014 |
7.84
|
143,910 | 8.30 | 8.30 | 7.84 | 45,230 | 300 | 0.9 | |
14/04/2014 |
8.30
|
91,110 | 8.72 | 8.72 | 8.30 | 30,500 | 0 | 0.6 | |
11/04/2014 |
8.72
|
317,420 | 8.43 | 9.01 | 8.26 | 63,060 | 27,630 | 0.8 | |
10/04/2014 |
8.43
|
85,850 | 8.38 | 8.51 | 8.38 | 56,540 | 0 | 1.1 | |
08/04/2014 |
8.38
|
113,860 | 8.51 | 8.63 | 8.34 | 71,010 | 0 | 1.4 | |
07/04/2014 |
8.51
|
135,250 | 8.38 | 8.67 | 8.30 | 158,110 | 50,000 | 2.3 | |
04/04/2014 |
8.38
|
145,710 | 8.67 | 8.76 | 8.30 | 137,000 | 0 | 2.9 | |
03/04/2014 |
8.67
|
345,640 | 8.18 | 8.67 | 8.01 | 475,930 | 0 | 9.6 | |
02/04/2014 |
8.18
|
73,760 | 8.38 | 8.43 | 7.97 | 20,000 | 2,000 | 0.4 | |
01/04/2014 |
8.38
|
228,960 | 8.67 | 8.97 | 8.38 | 90,500 | 0 | 1.9 | |
31/03/2014 |
8.67
|
966,180 | 8.14 | 8.67 | 8.09 | 198,680 | 0 | 4.1 | |
28/03/2014 |
8.14
|
104,990 | 8.14 | 8.22 | 8.05 | 36,000 | 0 | 0.7 | |
27/03/2014 |
8.14
|
74,640 | 8.09 | 8.14 | 7.93 | 201,000 | 0 | 3.9 | |
26/03/2014 |
8.09
|
360,560 | 7.89 | 8.43 | 7.72 | 45,760 | 0 | 0.9 | |
25/03/2014 |
7.89
|
392,080 | 7.93 | 8.01 | 7.89 | 113,500 | 0 | 2.2 | |
24/03/2014 |
7.93
|
288,490 | 7.93 | 7.97 | 7.84 | 61,800 | 0 | 1.2 | |
21/03/2014: Cổ tức tiền mặt tỉ lệ: 2.58% | |||||||||
21/03/2014 |
7.93
|
57,600 | 7.78 | 7.93 | 7.84 | 18,780 | 0 | 0.4 | |
20/03/2014 |
7.78
|
166,650 | 7.78 | 7.86 | 7.66 | 52,200 | 54,000 | -0.0 | |
19/03/2014 |
7.78
|
46,030 | 7.78 | 7.90 | 7.78 | 161,930 | 0 | 3.1 | |
18/03/2014 |
7.78
|
77,420 | 8.02 | 8.02 | 7.74 | 41,250 | 0 | 0.8 | |
17/03/2014 |
8.02
|
418,760 | 7.78 | 8.11 | 7.62 | 307,080 | 0 | 5.9 | |
14/03/2014 |
7.78
|
36,190 | 7.57 | 7.78 | 7.53 | 0 | 0 | 0 | |
13/03/2014 |
7.57
|
9,410 | 7.62 | 7.74 | 7.53 | 0 | 0 | 0 | |
12/03/2014 |
7.62
|
51,470 | 7.78 | 7.82 | 7.62 | 33,340 | 0 | 0.6 | |
11/03/2014 |
7.78
|
64,870 | 7.66 | 7.90 | 7.57 | 0 | 0 | 0 | |
10/03/2014 |
7.66
|
46,990 | 7.82 | 7.82 | 7.57 | 15,000 | 0 | 0.3 | |
07/03/2014 |
7.82
|
29,230 | 7.90 | 7.90 | 7.57 | 0 | 0 | 0 | |
06/03/2014 |
7.90
|
65,690 | 7.90 | 7.98 | 7.86 | 47,000 | 0 | 0.9 | |
05/03/2014 |
7.90
|
65,820 | 7.53 | 7.98 | 7.53 | 17,000 | 0 | 0.3 | |
04/03/2014 |
7.53
|
57,460 | 7.94 | 7.94 | 7.49 | 0 | 0 | 0 | |
03/03/2014 |
7.94
|
89,930 | 8.02 | 8.19 | 7.66 | 0 | 0 | 0 | |
28/02/2014 |
8.02
|
29,200 | 7.98 | 8.07 | 7.78 | 0 | 0 | 0 | |
27/02/2014 |
7.98
|
222,300 | 7.98 | 8.27 | 7.78 | 0 | 0 | 0 | |
26/02/2014 |
7.98
|
177,470 | 7.66 | 8.19 | 7.57 | 0 | 0 | 0 | |
25/02/2014 |
7.66
|
56,590 | 7.62 | 7.66 | 7.53 | 0 | 0 | 0 | |
24/02/2014 |
7.62
|
46,650 | 7.62 | 7.78 | 7.45 | 0 | 0 | 0 | |
21/02/2014 |
7.62
|
21,900 | 7.53 | 7.62 | 7.29 | 0 | 0 | 0 | |
20/02/2014 |
7.53
|
74,580 | 7.86 | 7.86 | 7.53 | 0 | 0 | 0 | |
19/02/2014 |
7.86
|
35,320 | 7.57 | 7.86 | 7.49 | 0 | 0 | 0 | |
18/02/2014 |
7.57
|
24,090 | 7.90 | 7.90 | 7.45 | 0 | 0 | 0 | |
17/02/2014 |
7.90
|
35,120 | 7.94 | 7.98 | 7.66 | 0 | 0 | 0 | |
14/02/2014 |
7.94
|
48,120 | 8.02 | 8.02 | 7.78 | 0 | 0 | 0 | |
13/02/2014 |
8.02
|
99,010 | 7.86 | 8.11 | 7.90 | 0 | 0 | 0 | |
12/02/2014 |
7.86
|
61,010 | 7.37 | 7.86 | 7.37 | 0 | 0 | 0 | |
11/02/2014 |
7.37
|
116,140 | 7.57 | 7.57 | 7.21 | 0 | 0 | 0 | |
10/02/2014 |
7.57
|
72,060 | 7.25 | 7.74 | 7.17 | 0 | 0 | 0 | |
07/02/2014 |
7.25
|
21,910 | 7.29 | 7.29 | 7.00 | 0 | 0 | 0 | |
06/02/2014 |
7.29
|
201,560 | 6.96 | 7.33 | 6.76 | 0 | 0 | 0 | |
27/01/2014 |
6.96
|
1,020 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
24/01/2014 |
6.96
|
42,700 | 6.96 | 6.96 | 6.92 | 0 | 0 | 0 | |
23/01/2014 |
6.96
|
7,610 | 6.88 | 6.96 | 6.76 | 0 | 0 | 0 | |
22/01/2014 |
6.88
|
34,220 | 6.92 | 7.00 | 6.88 | 0 | 0 | 0 | |
21/01/2014 |
6.92
|
6,650 | 6.88 | 6.92 | 6.88 | 0 | 0 | 0 | |
20/01/2014 |
6.88
|
11,950 | 6.92 | 6.92 | 6.84 | 0 | 0 | 0 | |
17/01/2014 |
6.92
|
10,940 | 6.96 | 6.96 | 6.80 | 0 | 0 | 0 | |
16/01/2014 |
6.96
|
4,930 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 | |
15/01/2014 |
6.96
|
12,450 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 | |
14/01/2014 |
6.96
|
8,660 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 | |
13/01/2014 |
6.96
|
11,010 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 | |
10/01/2014 |
6.96
|
530 | 7.04 | 7.04 | 6.92 | 0 | 0 | 0 | |
09/01/2014 |
7.04
|
14,210 | 7.04 | 7.04 | 6.92 | 0 | 0 | 0 | |
08/01/2014 |
7.04
|
37,910 | 7.12 | 7.12 | 6.92 | 0 | 0 | 0 | |
07/01/2014 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
06/01/2014 |
7.12
|
5,660 | 7.12 | 7.12 | 6.84 | 0 | 0 | 0 | |
03/01/2014 |
7.12
|
7,500 | 7.04 | 7.17 | 6.96 | 0 | 0 | 0 | |
02/01/2014 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
31/12/2013 |
7.04
|
10,250 | 6.96 | 7.04 | 6.96 | 9,140 | 0 | 0.2 | |
30/12/2013 |
6.96
|
12,510 | 7.00 | 7.00 | 6.84 | 0 | 0 | 0 | |
27/12/2013 |
7.00
|
12,320 | 7.08 | 7.08 | 6.96 | 0 | 0 | 0 | |
26/12/2013 |
7.08
|
3,400 | 6.96 | 7.08 | 6.96 | 0 | 0 | 0 | |
25/12/2013 |
6.96
|
2,000 | 7.00 | 7.00 | 6.96 | 0 | 0 | 0 | |
24/12/2013 |
7.00
|
11,530 | 6.96 | 7.00 | 6.51 | 0 | 10,000 | -0.2 | |
23/12/2013 |
6.96
|
6,500 | 7.00 | 7.00 | 6.96 | 0 | 0 | 0 | |
20/12/2013 |
7.00
|
19,330 | 6.96 | 7.08 | 6.92 | 0 | 0 | 0 | |
19/12/2013 |
6.96
|
6,170 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 | |
18/12/2013 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/12/2013 |
6.96
|
7,700 | 7.00 | 7.08 | 6.96 | 0 | 0 | 0 | |
16/12/2013 |
7.00
|
24,450 | 6.96 | 7.12 | 6.88 | 0 | 0 | 0 | |
13/12/2013 |
6.96
|
8,120 | 7.17 | 7.17 | 6.88 | 0 | 0 | 0 | |
12/12/2013 |
7.17
|
23,790 | 6.76 | 7.17 | 6.71 | 0 | 0 | 0 | |
11/12/2013 |
6.76
|
3,950 | 6.92 | 6.92 | 6.76 | 0 | 0 | 0 | |
10/12/2013 |
6.92
|
12,500 | 6.92 | 6.92 | 6.84 | 0 | 0 | 0 | |
09/12/2013 |
6.92
|
11,500 | 6.88 | 7.00 | 6.80 | 0 | 0 | 0 | |
06/12/2013 |
6.88
|
20,880 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 | |
05/12/2013 |
6.96
|
20,570 | 6.96 | 7.17 | 6.96 | 0 | 500 | -0.0 | |
04/12/2013 |
6.96
|
6,840 | 6.92 | 6.96 | 6.84 | 0 | 0 | 0 | |
03/12/2013 |
6.92
|
5,090 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 | |
02/12/2013 |
7.00
|
3,410 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 | |
29/11/2013 |
7.00
|
5,880 | 7.00 | 7.00 | 6.84 | 0 | 0 | 0 | |
28/11/2013 |
7.00
|
7,750 | 7.08 | 7.08 | 6.84 | 0 | 0 | 0 | |
27/11/2013 |
7.08
|
19,350 | 7.12 | 7.12 | 6.88 | 0 | 0 | 0 | |
26/11/2013 |
7.12
|
2,360 | 7.08 | 7.12 | 6.76 | 0 | 0 | 0 | |
25/11/2013 |
7.08
|
62,710 | 7.17 | 7.25 | 6.96 | 0 | 0 | 0 | |
22/11/2013 |
7.17
|
10,460 | 6.96 | 7.17 | 6.84 | 0 | 0 | 0 |