| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.55 | -5% | 823,200 | -67,600 | -0.7 |
10.45
11
10.45
|
|
2 tháng
(2024-09-23) |
-0.70 | -6.28% | 2,376,000 | 308,900 | 3.5 |
10.45
11.30
10.45
|
|
3 tháng
(2024-08-26) |
-2.10 | -16.73% | 3,787,300 | 770,100 | 8.8 |
10.45
12.55
10.45
|
|
6 tháng
(2024-05-27) |
-3.01 | -22.35% | 10,853,500 | 912,100 | 10.9 |
10.45
14.65
10.45
|
|
12 tháng
(2023-11-28) |
-3.78 | -26.56% | 22,062,500 | 1,233,900 | 16.2 |
10.45
14.95
10.45
|
|
24 tháng
(2022-12-05) |
-2.47 | -19.09% | 102,689,000 | -4,745,931 | -76.4 |
10.45
18.62
10.45
|
|
36 tháng
(2021-12-08) |
-3.22 | -23.57% | 143,621,000 | -4,167,870 | -87.8 |
10.45
18.64
10.45
|
|
60 tháng
(2019-12-19) |
3.02 | 40.68% | 175,277,000 | -3,488,430 | -85.2 |
5.15
18.64
10.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/11/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 18/11/2014 |
9.08
|
1,480 | 8.66 | 9.08 | 8.66 | 100 | 0 | 0.0 | |
| 17/11/2014 |
8.66
|
30 | 8.41 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 14/11/2014 |
8.41
|
4,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 13/11/2014 |
8.41
|
4,150 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 12/11/2014 |
8.41
|
2,170 | 8.73 | 8.73 | 8.41 | 0 | 0 | 0 | |
| 11/11/2014 |
8.73
|
20 | 8.45 | 8.73 | 8.73 | 20 | 0 | 0.0 | |
| 10/11/2014 |
8.45
|
30 | 8.41 | 8.45 | 8.45 | 20 | 0 | 0.0 | |
| 07/11/2014 |
8.41
|
20 | 8.73 | 8.73 | 8.41 | 0 | 0 | 0 | |
| 06/11/2014 |
8.73
|
590 | 8.27 | 8.73 | 8.41 | 150 | 270 | -0.0 | |
| 05/11/2014 |
8.27
|
1,140 | 8.55 | 8.66 | 8.27 | 20 | 0 | 0.0 | |
| 04/11/2014 |
8.55
|
1,520 | 8.31 | 8.69 | 8.41 | 0 | 0 | 0 | |
| 03/11/2014 |
8.31
|
560 | 8.73 | 8.83 | 8.31 | 0 | 0 | 0 | |
| 31/10/2014 |
8.73
|
1,190 | 8.73 | 8.73 | 8.62 | 0 | 0 | 0 | |
| 30/10/2014 |
8.73
|
20 | 8.76 | 8.76 | 8.24 | 0 | 0 | 0 | |
| 29/10/2014 |
8.76
|
160 | 8.24 | 8.76 | 8.55 | 150 | 0 | 0.0 | |
| 28/10/2014 |
8.24
|
20 | 8.34 | 8.52 | 8.24 | 0 | 0 | 0 | |
| 27/10/2014 |
8.34
|
7,840 | 7.82 | 8.34 | 7.89 | 0 | 0 | 0 | |
| 24/10/2014 |
7.82
|
530 | 8.17 | 8.17 | 7.82 | 0 | 0 | 0 | |
| 23/10/2014 |
8.17
|
1,030 | 8.13 | 8.20 | 8.17 | 1,020 | 0 | 0.0 | |
| 22/10/2014 |
8.13
|
600 | 8.52 | 8.52 | 8.13 | 320 | 0 | 0.0 | |
| 21/10/2014 |
8.52
|
3,700 | 8.06 | 8.59 | 8.06 | 400 | 3,300 | -0.1 | |
| 20/10/2014 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 20 | 0 | 0.0 | |
| 17/10/2014 |
8.06
|
680 | 8.17 | 8.24 | 8.06 | 20 | 0 | 0.0 | |
| 16/10/2014 |
8.17
|
1,000 | 8.73 | 8.73 | 8.17 | 0 | 0 | 0 | |
| 15/10/2014 |
8.73
|
30 | 8.62 | 8.73 | 8.41 | 10 | 0 | 0.0 | |
| 14/10/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 13/10/2014 |
8.62
|
200 | 8.66 | 8.66 | 8.62 | 0 | 0 | 0 | |
| 10/10/2014 |
8.66
|
1,390 | 8.24 | 8.73 | 8.24 | 10 | 0 | 0.0 | |
| 09/10/2014 |
8.24
|
1,060 | 8.45 | 8.94 | 8.24 | 0 | 0 | 0 | |
| 08/10/2014 |
8.45
|
3,770 | 9.08 | 9.08 | 8.45 | 0 | 0 | 0 | |
| 07/10/2014 |
9.08
|
1,010 | 9.15 | 9.15 | 8.76 | 10 | 0 | 0.0 | |
| 06/10/2014 |
9.15
|
110 | 8.87 | 9.15 | 8.76 | 10 | 0 | 0.0 | |
| 03/10/2014 |
8.87
|
510 | 8.45 | 8.87 | 8.59 | 10 | 0 | 0.0 | |
| 02/10/2014 |
8.45
|
10 | 8.87 | 8.87 | 8.45 | 0 | 0 | 0 | |
| 01/10/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 30/09/2014 |
8.87
|
80 | 8.83 | 8.87 | 8.87 | 80 | 0 | 0.0 | |
| 29/09/2014 |
8.83
|
20 | 8.66 | 8.83 | 8.83 | 10 | 0 | 0.0 | |
| 26/09/2014 |
8.66
|
780 | 9.29 | 9.29 | 8.66 | 770 | 0 | 0.0 | |
| 25/09/2014 |
9.29
|
160 | 8.76 | 9.29 | 9.29 | 150 | 0 | 0.0 | |
| 24/09/2014 |
8.76
|
2,010 | 8.24 | 8.76 | 8.24 | 0 | 0 | 0 | |
| 23/09/2014 |
8.24
|
2,670 | 8.76 | 8.76 | 8.24 | 0 | 0 | 0 | |
| 22/09/2014 |
8.76
|
1,010 | 8.48 | 8.76 | 8.45 | 10 | 0 | 0.0 | |
| 19/09/2014 |
8.48
|
10 | 8.87 | 8.87 | 8.48 | 0 | 0 | 0 | |
| 18/09/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 17/09/2014 |
8.87
|
10 | 8.48 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 16/09/2014 |
8.48
|
20 | 8.90 | 8.90 | 8.48 | 10 | 0 | 0.0 | |
| 15/09/2014 |
8.90
|
900 | 8.90 | 8.94 | 8.90 | 100 | 0 | 0.0 | |
| 12/09/2014 |
8.90
|
1,410 | 8.90 | 8.90 | 8.76 | 10 | 0 | 0.0 | |
| 11/09/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 10/09/2014 |
8.90
|
1,000 | 8.90 | 8.90 | 8.87 | 0 | 0 | 0 | |
| 09/09/2014 |
8.90
|
10 | 8.62 | 8.90 | 8.90 | 10 | 0 | 0.0 | |
| 08/09/2014 |
8.62
|
230 | 8.76 | 8.83 | 8.59 | 0 | 0 | 0 | |
| 05/09/2014 |
8.76
|
540 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 04/09/2014 |
8.76
|
1,490 | 9.29 | 9.29 | 8.69 | 10 | 0 | 0.0 | |
| 03/09/2014 |
9.29
|
100 | 9.29 | 9.29 | 8.80 | 40 | 0 | 0.0 | |
| 29/08/2014 |
9.29
|
220 | 9.19 | 9.29 | 8.62 | 110 | 0 | 0.0 | |
| 28/08/2014 |
9.19
|
310 | 9.29 | 9.29 | 8.87 | 10 | 0 | 0.0 | |
| 27/08/2014 |
9.29
|
20 | 9.29 | 9.29 | 8.73 | 10 | 0 | 0.0 | |
| 26/08/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 25/08/2014 |
9.29
|
20 | 9.29 | 9.29 | 8.83 | 10 | 0 | 0.0 | |
| 22/08/2014: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 22/08/2014 |
9.29
|
20 | 9.36 | 9.36 | 9.08 | 10 | 0 | 0.0 | |
| 21/08/2014 |
9.36
|
510 | 9.60 | 9.60 | 9.36 | 0 | 0 | 0 | |
| 20/08/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 19/08/2014 |
9.60
|
20 | 9.33 | 9.63 | 9.60 | 0 | 0 | 0 | |
| 18/08/2014 |
9.33
|
4,200 | 9.36 | 9.36 | 8.86 | 1,020 | 4,170 | -0.1 | |
| 15/08/2014 |
9.36
|
2,020 | 9.39 | 9.39 | 8.79 | 2,020 | 10 | 0.1 | |
| 14/08/2014 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 13/08/2014 |
9.39
|
30 | 9.33 | 9.39 | 8.75 | 20 | 0 | 0.0 | |
| 12/08/2014 |
9.33
|
280 | 9.26 | 9.33 | 8.62 | 20 | 150 | -0.0 | |
| 11/08/2014 |
9.26
|
60 | 8.75 | 9.26 | 8.59 | 50 | 0 | 0.0 | |
| 08/08/2014 |
8.75
|
10 | 9.39 | 9.39 | 8.75 | 0 | 0 | 0 | |
| 07/08/2014 |
9.39
|
50 | 9.46 | 9.46 | 9.39 | 0 | 0 | 0 | |
| 06/08/2014 |
9.46
|
10 | 9.56 | 9.56 | 9.46 | 0 | 0 | 0 | |
| 05/08/2014 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 04/08/2014 |
9.56
|
80 | 9.70 | 9.70 | 9.56 | 80 | 0 | 0.0 | |
| 01/08/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 31/07/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 30/07/2014 |
9.70
|
210 | 9.12 | 9.70 | 8.92 | 50 | 0 | 0.0 | |
| 29/07/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 28/07/2014 |
9.12
|
730 | 9.12 | 9.12 | 8.52 | 190 | 40 | 0.0 | |
| 25/07/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 24/07/2014 |
9.12
|
20 | 8.75 | 9.12 | 9.12 | 20 | 0 | 0.0 | |
| 23/07/2014 |
8.75
|
10,530 | 8.75 | 8.75 | 8.72 | 0 | 550 | -0.0 | |
| 22/07/2014 |
8.75
|
3,520 | 8.75 | 8.75 | 8.72 | 20 | 2,120 | -0.1 | |
| 21/07/2014 |
8.75
|
20 | 8.59 | 8.75 | 8.75 | 20 | 0 | 0.0 | |
| 18/07/2014 |
8.59
|
1,350 | 9.19 | 9.36 | 8.59 | 270 | 0 | 0.0 | |
| 17/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 16/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 15/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 14/07/2014 |
9.19
|
20 | 8.72 | 9.19 | 9.19 | 20 | 0 | 0.0 | |
| 11/07/2014 |
8.72
|
4,760 | 9.16 | 9.16 | 8.72 | 0 | 4,500 | -0.1 | |
| 10/07/2014 |
9.16
|
10 | 9.12 | 9.16 | 9.16 | 10 | 0 | 0.0 | |
| 09/07/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 08/07/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 07/07/2014 |
9.12
|
16,960 | 8.99 | 9.12 | 8.75 | 20 | 2,900 | -0.1 | |
| 04/07/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 03/07/2014 |
8.99
|
15,120 | 8.59 | 9.06 | 8.72 | 0 | 2,400 | -0.1 | |
| 02/07/2014 |
8.59
|
11,070 | 8.72 | 8.75 | 8.11 | 80 | 0 | 0.0 | |
| 01/07/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |