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) |
-1.10 | -33.33% | 138,600 | 0 | 0 |
1.90
3.30
2.20
|
2 tháng
(2024-09-16) |
-3.70 | -62.71% | 172,700 | 0 | 0 |
1.90
5.90
2.20
|
3 tháng
(2024-08-15) |
-5.50 | -71.43% | 173,500 | 0 | 0 |
1.90
7.70
2.20
|
6 tháng
(2024-05-17) |
-1.80 | -45% | 481,500 | 0 | 0 |
1.90
7.70
2.20
|
12 tháng
(2023-11-24) |
-2 | -47.62% | 576,500 | -5,000 | -0.0 |
1.90
7.70
2.20
|
24 tháng
(2022-11-24) |
1.10 | 100% | 1,378,302 | -3,928 | -0.0 |
1
7.70
2.20
|
36 tháng
(2021-11-29) |
-3.40 | -60.71% | 2,231,481 | -1,416 | -0.0 |
1
7.70
2.20
|
60 tháng
(2019-12-10) |
-1.50 | -40.54% | 3,261,243 | -15,216 | -0.0 |
1
7.70
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/05/2014 |
8
|
7,100 | 8.10 | 8.20 | 7.50 | 100 | 0 | 0.0 | |
14/05/2014 |
8.10
|
23,500 | 7.60 | 8.10 | 7.90 | 0 | 0 | 0 | |
13/05/2014 |
7.60
|
31,100 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 | |
12/05/2014 |
8.10
|
10,300 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 | |
09/05/2014 |
8.90
|
6,300 | 8.50 | 8.90 | 7.80 | 100 | 0 | 0.0 | |
08/05/2014 |
8.50
|
42,600 | 8.70 | 8.80 | 7.90 | 100 | 0 | 0.0 | |
07/05/2014 |
8.70
|
4,000 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
06/05/2014 |
9
|
49,700 | 9.20 | 9.20 | 8.80 | 200 | 0 | 0.0 | |
05/05/2014 |
9.20
|
16,100 | 9.60 | 10 | 9.20 | 200 | 0 | 0.0 | |
29/04/2014 |
9.60
|
5,100 | 9.40 | 9.60 | 9.10 | 100 | 0 | 0.0 | |
28/04/2014 |
9.40
|
10,300 | 9.40 | 9.40 | 9.20 | 4,300 | 0 | 0.0 | |
25/04/2014 |
9.40
|
17,900 | 9.60 | 9.60 | 9 | 0 | 0 | 0 | |
24/04/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
23/04/2014 |
9.60
|
386 | 9.20 | 10 | 9.60 | 0 | 0 | 0 | |
22/04/2014 |
9.20
|
14,200 | 8.70 | 9.20 | 8.80 | 100 | 0 | 0.0 | |
21/04/2014 |
8.70
|
4,000 | 9.30 | 9.30 | 8.70 | 1,000 | 0 | 0.0 | |
18/04/2014 |
9.30
|
14,400 | 9.80 | 9.80 | 9.30 | 1,500 | 0 | 0.0 | |
17/04/2014 |
9.80
|
52,100 | 9.50 | 9.80 | 9.60 | 0 | 0 | 0 | |
16/04/2014 |
9.50
|
77,600 | 9.70 | 9.70 | 9 | 3,000 | 0 | 0.0 | |
15/04/2014 |
9.70
|
23,000 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 | |
14/04/2014 |
10.20
|
25,000 | 10.40 | 10.40 | 10 | 2,900 | 20,000 | -0.2 | |
11/04/2014 |
10.40
|
14,300 | 10.30 | 10.60 | 10.10 | 200 | 0 | 0.0 | |
10/04/2014 |
10.30
|
30,320 | 10.30 | 10.80 | 10.20 | 0 | 0 | 0 | |
08/04/2014 |
10.30
|
126,500 | 9.90 | 10.40 | 10 | 8,000 | 0 | 0.1 | |
07/04/2014 |
9.90
|
32,800 | 9.90 | 10.20 | 9.60 | 0 | 0 | 0 | |
04/04/2014 |
9.90
|
10,230 | 10.20 | 10.30 | 9.70 | 0 | 0 | 0 | |
03/04/2014 |
10.20
|
16,100 | 9.90 | 10.50 | 10 | 0 | 0 | 0 | |
02/04/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
02/04/2014 |
9.90
|
24,700 | 10.40 | 11.40 | 9.80 | 1,500 | 0 | 0.0 | |
01/04/2014 |
10.40
|
55,778 | 10.76 | 10.85 | 10.40 | 0 | 0 | 0 | |
31/03/2014 |
10.76
|
54,900 | 11.03 | 11.03 | 10.76 | 1,900 | 0 | 0.0 | |
28/03/2014 |
11.03
|
65,200 | 10.94 | 11.12 | 10.76 | 11,000 | 0 | 0.1 | |
27/03/2014 |
10.94
|
122,100 | 10.67 | 10.94 | 10.58 | 72,000 | 0 | 0.9 | |
26/03/2014 |
10.67
|
69,844 | 11.30 | 11.30 | 10.58 | 0 | 0 | 0 | |
25/03/2014 |
11.30
|
103,556 | 11.12 | 11.30 | 11.12 | 0 | 0 | 0 | |
24/03/2014 |
11.12
|
329,516 | 10.13 | 11.12 | 10.76 | 6,300 | 0 | 0.1 | |
21/03/2014 |
10.13
|
46,500 | 10.04 | 10.31 | 10.13 | 0 | 0 | 0 | |
20/03/2014 |
10.04
|
132,000 | 9.14 | 10.04 | 9.41 | 0 | 200 | -0.0 | |
19/03/2014 |
9.14
|
26,200 | 8.97 | 9.23 | 8.97 | 0 | 0 | 0 | |
18/03/2014 |
8.97
|
26,000 | 8.88 | 9.14 | 8.88 | 0 | 0 | 0 | |
17/03/2014 |
8.88
|
15,100 | 8.88 | 9.14 | 8.88 | 0 | 0 | 0 | |
14/03/2014 |
8.88
|
25,900 | 8.97 | 8.97 | 8.79 | 0 | 0 | 0 | |
13/03/2014 |
8.97
|
11,300 | 8.88 | 9.14 | 8.88 | 0 | 0 | 0 | |
12/03/2014 |
8.88
|
34,500 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 | |
11/03/2014 |
8.97
|
54,800 | 9.06 | 9.06 | 8.79 | 0 | 0 | 0 | |
10/03/2014 |
9.06
|
47,900 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 | |
07/03/2014 |
9.14
|
14,430 | 9.23 | 9.23 | 9.06 | 0 | 0 | 0 | |
06/03/2014 |
9.23
|
25,300 | 9.14 | 9.23 | 8.97 | 0 | 0 | 0 | |
05/03/2014 |
9.14
|
17,600 | 8.97 | 9.14 | 8.70 | 0 | 0 | 0 | |
04/03/2014 |
8.97
|
35,900 | 8.97 | 8.97 | 8.52 | 1,800 | 0 | 0.0 | |
03/03/2014 |
8.97
|
62,700 | 9.59 | 9.59 | 8.79 | 0 | 0 | 0 | |
28/02/2014 |
9.59
|
39,120 | 9.23 | 10.04 | 9.23 | 0 | 0 | 0 | |
27/02/2014 |
9.23
|
120,820 | 8.43 | 9.23 | 8.79 | 0 | 0 | 0 | |
26/02/2014 |
8.43
|
104,560 | 7.71 | 8.43 | 7.80 | 0 | 0 | 0 | |
25/02/2014 |
7.71
|
27,600 | 7.53 | 7.89 | 7.53 | 0 | 0 | 0 | |
24/02/2014 |
7.53
|
14,600 | 7.35 | 7.53 | 7.17 | 0 | 0 | 0 | |
21/02/2014 |
7.35
|
8,200 | 7.35 | 7.71 | 7.08 | 1,900 | 0 | 0.0 | |
20/02/2014 |
7.35
|
87,800 | 8.07 | 8.79 | 7.35 | 10,000 | 0 | 0.1 | |
19/02/2014 |
8.07
|
21,200 | 7.62 | 8.07 | 7.62 | 2,500 | 0 | 0.0 | |
18/02/2014 |
7.62
|
20,100 | 7.17 | 7.62 | 6.81 | 3,000 | 0 | 0.0 | |
17/02/2014 |
7.17
|
25,900 | 7.17 | 7.62 | 6.81 | 19,000 | 0 | 0.1 | |
14/02/2014 |
7.17
|
7,300 | 6.54 | 7.17 | 6.54 | 0 | 0 | 0 | |
13/02/2014 |
6.54
|
16,600 | 6.37 | 6.54 | 6.19 | 0 | 0 | 0 | |
12/02/2014 |
6.37
|
8,400 | 6.72 | 6.72 | 6.10 | 0 | 0 | 0 | |
11/02/2014 |
6.72
|
10,400 | 6.37 | 6.72 | 6.28 | 0 | 0 | 0 | |
10/02/2014 |
6.37
|
17,200 | 6.19 | 6.72 | 6.19 | 0 | 0 | 0 | |
07/02/2014 |
6.19
|
5,300 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 | |
06/02/2014 |
6.28
|
100 | 6.10 | 6.28 | 6.28 | 0 | 0 | 0 | |
27/01/2014 |
6.10
|
10,900 | 6.10 | 6.10 | 5.83 | 0 | 0 | 0 | |
24/01/2014 |
6.10
|
500 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
23/01/2014 |
6.19
|
5,200 | 6.19 | 6.19 | 5.83 | 0 | 0 | 0 | |
22/01/2014 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
21/01/2014 |
6.19
|
200 | 6.28 | 6.28 | 5.83 | 0 | 0 | 0 | |
20/01/2014 |
6.28
|
206 | 6.10 | 6.28 | 6.28 | 0 | 0 | 0 | |
17/01/2014 |
6.10
|
18,620 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
16/01/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
15/01/2014 |
6.10
|
37,074 | 6.10 | 6.10 | 6.01 | 0 | 0 | 0 | |
14/01/2014 |
6.10
|
46,900 | 6.19 | 6.19 | 5.92 | 0 | 0 | 0 | |
13/01/2014 |
6.19
|
6,300 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
10/01/2014 |
6.19
|
1,900 | 6.28 | 6.28 | 6.19 | 0 | 0 | 0 | |
09/01/2014 |
6.28
|
2,800 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 | |
08/01/2014 |
6.28
|
28 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
07/01/2014 |
6.28
|
20,400 | 6.10 | 6.28 | 6.10 | 0 | 0 | 0 | |
06/01/2014 |
6.10
|
14,600 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
03/01/2014 |
6.19
|
17,000 | 6.01 | 6.19 | 6.01 | 0 | 0 | 0 | |
02/01/2014 |
6.01
|
8,500 | 6.01 | 6.01 | 5.83 | 0 | 8 | -0.0 | |
31/12/2013 |
6.01
|
5,400 | 6.01 | 6.01 | 5.83 | 0 | 0 | 0 | |
30/12/2013 |
6.01
|
3,700 | 6.19 | 6.19 | 5.92 | 0 | 0 | 0 | |
27/12/2013 |
6.19
|
2,320 | 6.19 | 6.19 | 5.83 | 0 | 20 | -0.0 | |
26/12/2013 |
6.19
|
5,400 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 | |
25/12/2013 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
24/12/2013 |
6.28
|
25,300 | 6.28 | 6.28 | 5.83 | 0 | 0 | 0 | |
23/12/2013 |
6.28
|
22,900 | 6.28 | 6.28 | 6.19 | 0 | 0 | 0 | |
20/12/2013 |
6.28
|
3,300 | 6.19 | 6.28 | 6.10 | 0 | 0 | 0 | |
19/12/2013 |
6.19
|
24,100 | 6.01 | 6.19 | 6.01 | 0 | 0 | 0 | |
18/12/2013 |
6.01
|
24,000 | 5.92 | 6.10 | 5.92 | 0 | 164 | -0.0 | |
17/12/2013 |
5.92
|
10,800 | 5.83 | 5.92 | 5.83 | 0 | 0 | 0 | |
16/12/2013 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/12/2013 |
5.83
|
14,900 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 | |
12/12/2013 |
5.92
|
5,000 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 | |
11/12/2013 |
5.92
|
13,900 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 |