Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.80 | -32% | 121,190 | 0 | 0 |
1.70
2.50
1.70
|
2 tháng
(2024-09-30) |
-2.70 | -61.36% | 187,025 | 0 | 0 |
1.70
4.40
1.70
|
3 tháng
(2024-08-29) |
-6 | -77.92% | 189,669 | 0 | 0 |
1.70
7.70
1.70
|
6 tháng
(2024-05-31) |
-3.90 | -69.64% | 497,643 | 0 | 0 |
1.70
7.70
1.70
|
12 tháng
(2023-12-08) |
-1.90 | -52.78% | 588,549 | -5,000 | -0.0 |
1.70
7.70
1.70
|
24 tháng
(2022-12-08) |
0.50 | 41.67% | 1,386,498 | -3,928 | -0.0 |
1
7.70
1.70
|
36 tháng
(2021-12-13) |
-4.30 | -71.67% | 2,150,070 | -1,416 | -0.0 |
1
7.70
1.70
|
60 tháng
(2019-12-24) |
-2 | -54.05% | 3,277,892 | -15,216 | -0.0 |
1
7.70
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/08/2014 |
8.80
|
2,160 | 8.30 | 8.90 | 8.80 | 100 | 0 | 0.0 | |
08/08/2014 |
8.30
|
1,800 | 9 | 9.90 | 8.20 | 1,000 | 0 | 0.0 | |
07/08/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
06/08/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
05/08/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
04/08/2014 |
9
|
4,300 | 9 | 9 | 8.80 | 300 | 0 | 0.0 | |
01/08/2014 |
9
|
20 | 9 | 9 | 9 | 0 | 0 | 0 | |
31/07/2014 |
9
|
3,380 | 8.90 | 9 | 8.80 | 3,300 | 0 | 0.0 | |
30/07/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
29/07/2014 |
8.90
|
7,200 | 8.20 | 8.90 | 8 | 7,200 | 0 | 0.1 | |
28/07/2014 |
8.20
|
7,000 | 8.80 | 8.80 | 8.20 | 3,000 | 0 | 0.0 | |
25/07/2014 |
8.80
|
2,600 | 8.50 | 8.80 | 8.30 | 1,600 | 0 | 0.0 | |
24/07/2014 |
8.50
|
2,200 | 8.90 | 9.50 | 8.50 | 0 | 0 | 0 | |
23/07/2014 |
8.90
|
19,100 | 9.50 | 9.50 | 8.60 | 7,100 | 0 | 0.1 | |
22/07/2014 |
9.50
|
2,000 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 | |
21/07/2014 |
8.80
|
14,100 | 8.60 | 8.80 | 8.40 | 4,300 | 0 | 0.0 | |
18/07/2014 |
8.60
|
9,166 | 8.30 | 8.60 | 8.30 | 8,900 | 0 | 0.1 | |
17/07/2014 |
8.30
|
500 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 | |
16/07/2014 |
8.70
|
46 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
15/07/2014 |
8.70
|
3,200 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 | |
14/07/2014 |
8.80
|
10 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
11/07/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
10/07/2014 |
8.80
|
110 | 8.60 | 8.80 | 8.80 | 100 | 0 | 0.0 | |
09/07/2014 |
8.60
|
1,800 | 8.30 | 8.60 | 8.20 | 100 | 0 | 0.0 | |
08/07/2014 |
8.30
|
1,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
07/07/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
04/07/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
03/07/2014 |
8.50
|
4,300 | 8.30 | 8.50 | 8.10 | 100 | 0 | 0.0 | |
02/07/2014 |
8.30
|
5,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
01/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
30/06/2014 |
8.40
|
600 | 8.50 | 8.50 | 8 | 100 | 0 | 0.0 | |
27/06/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/06/2014 |
8.50
|
200 | 8.40 | 8.50 | 8.50 | 100 | 0 | 0.0 | |
25/06/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
24/06/2014 |
8.40
|
9,900 | 8.30 | 8.40 | 8.10 | 100 | 0 | 0.0 | |
23/06/2014 |
8.30
|
3,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
20/06/2014 |
8.40
|
2,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
19/06/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
18/06/2014 |
8.50
|
2,800 | 8.70 | 8.70 | 8.20 | 100 | 0 | 0.0 | |
17/06/2014 |
8.70
|
1,500 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 | |
16/06/2014 |
8.70
|
2,500 | 8.80 | 8.80 | 8.10 | 100 | 800 | -0.0 | |
13/06/2014 |
8.80
|
100 | 8.30 | 8.80 | 8.80 | 100 | 0 | 0.0 | |
12/06/2014 |
8.30
|
6,500 | 8.20 | 8.30 | 8 | 100 | 2,900 | -0.0 | |
11/06/2014 |
8.20
|
800 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 | |
10/06/2014 |
8.70
|
100 | 8.50 | 8.70 | 8.70 | 100 | 0 | 0.0 | |
09/06/2014 |
8.50
|
1,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
06/06/2014 |
8.80
|
5,200 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 | |
05/06/2014 |
8.50
|
100 | 8.20 | 8.50 | 8.50 | 0 | 60 | -0.0 | |
04/06/2014 |
8.20
|
3,000 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 | |
03/06/2014 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
02/06/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
30/05/2014 |
8.70
|
10,200 | 9.20 | 9.20 | 8.50 | 1,600 | 0 | 0.0 | |
29/05/2014 |
9.20
|
25,600 | 8.40 | 9.20 | 8.60 | 23,300 | 0 | 0.2 | |
28/05/2014 |
8.40
|
23,200 | 8.50 | 8.50 | 8.40 | 100 | 0 | 0.0 | |
27/05/2014 |
8.50
|
23,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 | |
26/05/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
23/05/2014 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
22/05/2014 |
8.60
|
305,400 | 8.40 | 9 | 8.50 | 1,200 | 4,400 | -0.0 | |
21/05/2014 |
8.40
|
20,900 | 8.30 | 8.80 | 8.30 | 1,400 | 0 | 0.0 | |
20/05/2014 |
8.30
|
37,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
19/05/2014 |
8.30
|
11,700 | 8 | 8.30 | 8 | 600 | 0 | 0.0 | |
16/05/2014 |
8
|
10,600 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
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 |