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) |
12.89 | 36.08% | 12,700 | 2,900 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
12.79 | 35.70% | 14,400 | 2,800 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-24) |
10.43 | 27.33% | 17,900 | 5,500 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
16.88 | 53.23% | 37,200 | 4,400 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-26) |
15.94 | 48.79% | 52,400 | 9,700 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-10-03) |
17.70 | 57.29% | 120,956 | 33,500 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-06) |
20.07 | 70.35% | 481,762 | 71,100 | 2.5 |
21.28
57.60
48.60
|
60 tháng
(2019-10-17) |
30.44 | 167.64% | 690,132 | 124,030 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
12.55
|
200 | 11.45 | 12.55 | 10.35 | 100 | 0 | 0.0 | |
18/09/2014 |
11.45
|
100 | 10.96 | 11.45 | 11.45 | 0 | 0 | 0 | |
17/09/2014 |
10.96
|
100 | 10.29 | 10.96 | 10.96 | 0 | 0 | 0 | |
16/09/2014 |
10.29
|
100 | 9.44 | 10.29 | 10.29 | 0 | 0 | 0 | |
15/09/2014 |
9.44
|
2,000 | 9.32 | 9.44 | 9.32 | 0 | 0 | 0 | |
12/09/2014 |
9.32
|
100 | 9.44 | 9.44 | 9.32 | 0 | 0 | 0 | |
11/09/2014 |
9.44
|
400 | 9.62 | 9.62 | 9.44 | 0 | 0 | 0 | |
10/09/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
09/09/2014 |
9.62
|
7,100 | 10.23 | 10.23 | 9.62 | 0 | 0 | 0 | |
08/09/2014 |
10.23
|
1,400 | 10.23 | 11.21 | 10.23 | 0 | 0 | 0 | |
05/09/2014 |
10.23
|
100 | 9.26 | 10.23 | 10.23 | 0 | 0 | 0 | |
04/09/2014 |
9.26
|
2,200 | 9.26 | 10.11 | 9.26 | 0 | 0 | 0 | |
03/09/2014 |
9.26
|
1,100 | 9.56 | 9.56 | 9.20 | 0 | 0 | 0 | |
29/08/2014 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
28/08/2014 |
9.56
|
6,600 | 9.62 | 9.62 | 9.56 | 0 | 0 | 0 | |
27/08/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
26/08/2014 |
9.62
|
100 | 10.47 | 10.47 | 9.62 | 0 | 0 | 0 | |
25/08/2014 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
22/08/2014 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
21/08/2014 |
10.47
|
5,800 | 11.63 | 11.63 | 10.47 | 0 | 0 | 0 | |
20/08/2014 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
19/08/2014 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
18/08/2014 |
11.63
|
100 | 10.60 | 11.63 | 11.63 | 0 | 0 | 0 | |
15/08/2014 |
10.60
|
0 | 11.51 | 10.60 | 10.60 | 0 | 0 | 0 | |
14/08/2014 |
11.51
|
200 | 10.72 | 11.51 | 9.68 | 0 | 0 | 0 | |
13/08/2014 |
10.72
|
100 | 9.74 | 10.72 | 10.72 | 0 | 0 | 0 | |
12/08/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
11/08/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
08/08/2014 |
9.74
|
100 | 8.89 | 9.74 | 9.74 | 0 | 0 | 0 | |
07/08/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/08/2014 |
8.89
|
2,200 | 9.38 | 9.38 | 8.89 | 2,200 | 0 | 0.0 | |
05/08/2014 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
04/08/2014 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
01/08/2014 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
31/07/2014 |
9.38
|
100 | 9.20 | 9.38 | 9.38 | 0 | 0 | 0 | |
30/07/2014 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
29/07/2014 |
9.20
|
100 | 9.13 | 9.20 | 9.20 | 0 | 0 | 0 | |
28/07/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
25/07/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
24/07/2014 |
9.13
|
200 | 8.89 | 9.13 | 9.13 | 0 | 0 | 0 | |
23/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
22/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
21/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
18/07/2014 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
17/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
16/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
15/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
14/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
11/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
09/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
08/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
07/07/2014 |
8.89
|
5,000 | 8.95 | 8.95 | 8.89 | 5,000 | 0 | 0.1 | |
04/07/2014 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
03/07/2014 |
8.95
|
2,900 | 9.13 | 9.13 | 8.95 | 2,900 | 0 | 0.0 | |
02/07/2014 |
9.13
|
6,300 | 8.83 | 9.13 | 8.95 | 6,300 | 0 | 0.1 | |
01/07/2014 |
8.83
|
6,000 | 8.83 | 8.83 | 8.83 | 6,000 | 0 | 0.1 | |
30/06/2014 |
8.83
|
13,700 | 8.53 | 8.83 | 8.83 | 13,700 | 0 | 0.2 | |
27/06/2014 |
8.53
|
2,000 | 8.83 | 8.83 | 8.53 | 0 | 0 | 0 | |
26/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
25/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
24/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
23/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
20/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
19/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
18/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
16/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
13/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
12/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
11/06/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
10/06/2014 |
8.83
|
400 | 8.53 | 8.83 | 8.83 | 0 | 0 | 0 | |
09/06/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
06/06/2014 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
05/06/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
04/06/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
03/06/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
02/06/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
30/05/2014 |
8.53
|
600 | 9.32 | 9.32 | 8.53 | 600 | 0 | 0.0 | |
29/05/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
28/05/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
27/05/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
26/05/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
23/05/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
22/05/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
21/05/2014 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
20/05/2014 |
9.32
|
100 | 8.53 | 9.32 | 9.32 | 0 | 0 | 0 | |
19/05/2014 |
8.53
|
3,000 | 8.53 | 8.53 | 8.53 | 3,000 | 0 | 0.0 | |
16/05/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
15/05/2014 |
8.53
|
1,300 | 7.92 | 8.65 | 8.53 | 0 | 0 | 0 | |
14/05/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
14/05/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/05/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
12/05/2014 |
7.92
|
200 | 8.03 | 8.03 | 7.92 | 200 | 0 | 0.0 | |
09/05/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
08/05/2014 |
8.03
|
2,500 | 8.42 | 8.42 | 8.03 | 2,500 | 0 | 0.0 | |
07/05/2014 |
8.42
|
0 | 8.03 | 8.42 | 8.42 | 0 | 0 | 0 | |
06/05/2014 |
8.03
|
9,500 | 8.53 | 8.75 | 8.03 | 8,100 | 1,000 | 0.1 | |
05/05/2014 |
8.53
|
13,200 | 8.53 | 8.53 | 8.42 | 13,200 | 0 | 0.2 | |
29/04/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
28/04/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |