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) |
1 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
9.62
|
10,850 | 9.40 | 9.88 | 9.30 | 0 | 0 | 0 | |
16/09/2014 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
15/09/2014 |
9.40
|
1,460 | 9.65 | 9.65 | 9.40 | 0 | 0 | 0 | |
12/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
11/09/2014 |
9.65
|
13,340 | 9.62 | 9.65 | 9.40 | 0 | 2,730 | -0.1 | |
10/09/2014 |
9.62
|
3,670 | 9.53 | 9.62 | 9.46 | 0 | 0 | 0 | |
09/09/2014 |
9.53
|
4,290 | 9.85 | 9.85 | 9.37 | 0 | 2,780 | -0.1 | |
08/09/2014 |
9.85
|
12,400 | 9.88 | 9.88 | 9.33 | 0 | 0 | 0 | |
05/09/2014 |
9.88
|
450 | 9.56 | 9.88 | 9.37 | 0 | 0 | 0 | |
04/09/2014 |
9.56
|
510 | 9.75 | 9.75 | 9.33 | 0 | 20 | -0.0 | |
03/09/2014 |
9.75
|
1,790 | 9.78 | 9.78 | 9.33 | 60 | 0 | 0.0 | |
29/08/2014 |
9.78
|
150 | 9.78 | 9.78 | 9.65 | 0 | 0 | 0 | |
28/08/2014 |
9.78
|
3,470 | 9.59 | 9.94 | 9.14 | 0 | 0 | 0 | |
27/08/2014 |
9.59
|
9,510 | 9.94 | 9.94 | 9.30 | 210 | 0 | 0.0 | |
26/08/2014 |
9.94
|
41,840 | 10.68 | 10.68 | 9.94 | 35,000 | 0 | 1.1 | |
25/08/2014 |
10.68
|
74,800 | 10.75 | 10.75 | 10.01 | 70,000 | 100 | 2.3 | |
22/08/2014 |
10.75
|
19,760 | 10.87 | 10.87 | 10.14 | 210,180 | 0 | 7.0 | |
21/08/2014 |
10.87
|
67,230 | 10.20 | 10.87 | 9.88 | 335,260 | 81,530 | 8.4 | |
20/08/2014 |
10.20
|
22,490 | 9.62 | 10.20 | 9.33 | 0 | 6,800 | -0.2 | |
19/08/2014 |
9.62
|
250 | 9.94 | 9.94 | 9.46 | 0 | 0 | 0 | |
18/08/2014 |
9.94
|
10,590 | 9.78 | 9.94 | 9.37 | 0 | 0 | 0 | |
15/08/2014 |
9.78
|
10,990 | 9.30 | 9.78 | 9.01 | 1,000 | 0 | 0.0 | |
14/08/2014 |
9.30
|
12,960 | 9.37 | 9.37 | 9.01 | 3,630 | 37,550 | -1.0 | |
13/08/2014 |
9.37
|
21,460 | 9.14 | 9.37 | 9.14 | 15,200 | 0 | 0.4 | |
12/08/2014 |
9.14
|
14,840 | 8.95 | 9.43 | 8.85 | 0 | 0 | 0 | |
11/08/2014 |
8.95
|
42,640 | 8.92 | 9.40 | 8.76 | 0 | 0 | 0 | |
08/08/2014 |
8.92
|
22,440 | 8.92 | 9.30 | 8.69 | 0 | 0 | 0 | |
07/08/2014 |
8.92
|
11,880 | 9.01 | 9.24 | 8.69 | 0 | 0 | 0 | |
06/08/2014 |
9.01
|
510 | 9.30 | 9.30 | 8.85 | 0 | 0 | 0 | |
05/08/2014 |
9.30
|
4,660 | 9.21 | 9.69 | 9.08 | 0 | 0 | 0 | |
04/08/2014 |
9.21
|
1,700 | 9.27 | 9.27 | 9.01 | 0 | 0 | 0 | |
01/08/2014 |
9.27
|
200 | 8.98 | 9.27 | 9.27 | 0 | 0 | 0 | |
31/07/2014 |
8.98
|
35,370 | 9.17 | 9.24 | 8.98 | 0 | 0 | 0 | |
30/07/2014 |
9.17
|
15,010 | 9.21 | 9.24 | 9.17 | 0 | 0 | 0 | |
29/07/2014 |
9.21
|
20,360 | 9.08 | 9.37 | 9.14 | 0 | 0 | 0 | |
28/07/2014 |
9.08
|
29,870 | 8.98 | 9.33 | 8.88 | 0 | 0 | 0 | |
25/07/2014 |
8.98
|
23,660 | 8.92 | 9.33 | 8.92 | 220 | 0 | 0.0 | |
24/07/2014 |
8.92
|
8,770 | 8.82 | 9.24 | 8.88 | 0 | 0 | 0 | |
23/07/2014 |
8.82
|
18,530 | 8.79 | 9.37 | 8.82 | 6,200 | 0 | 0.2 | |
22/07/2014 |
8.79
|
7,270 | 8.82 | 8.98 | 8.60 | 0 | 0 | 0 | |
21/07/2014 |
8.82
|
8,350 | 8.79 | 8.85 | 8.76 | 0 | 0 | 0 | |
18/07/2014 |
8.79
|
11,630 | 8.85 | 8.88 | 8.76 | 0 | 0 | 0 | |
17/07/2014 |
8.85
|
1,440 | 8.44 | 8.85 | 8.50 | 0 | 0 | 0 | |
16/07/2014 |
8.44
|
9,640 | 8.92 | 8.98 | 8.44 | 0 | 0 | 0 | |
15/07/2014 |
8.92
|
150 | 8.79 | 9.33 | 8.82 | 0 | 0 | 0 | |
14/07/2014 |
8.79
|
5,000 | 8.69 | 8.79 | 8.66 | 0 | 0 | 0 | |
11/07/2014 |
8.69
|
2,510 | 8.69 | 8.79 | 8.69 | 0 | 0 | 0 | |
10/07/2014 |
8.69
|
23,970 | 8.69 | 8.72 | 8.69 | 0 | 0 | 0 | |
09/07/2014 |
8.69
|
7,010 | 8.66 | 8.72 | 8.69 | 0 | 0 | 0 | |
08/07/2014 |
8.66
|
480 | 8.60 | 8.66 | 8.63 | 0 | 0 | 0 | |
07/07/2014 |
8.60
|
7,390 | 8.56 | 8.66 | 8.56 | 0 | 2,000 | -0.1 | |
04/07/2014 |
8.56
|
13,540 | 8.56 | 8.85 | 8.56 | 20 | 0 | 0.0 | |
03/07/2014 |
8.56
|
13,040 | 8.63 | 8.69 | 8.50 | 0 | 7,300 | -0.2 | |
02/07/2014 |
8.63
|
930 | 8.72 | 8.72 | 8.60 | 0 | 0 | 0 | |
01/07/2014 |
8.72
|
25,020 | 8.72 | 9.01 | 8.53 | 0 | 0 | 0 | |
30/06/2014 |
8.72
|
3,590 | 8.88 | 8.88 | 8.50 | 0 | 0 | 0 | |
27/06/2014 |
8.88
|
12,540 | 8.79 | 8.88 | 8.18 | 0 | 9,800 | -0.3 | |
26/06/2014 |
8.79
|
7,860 | 8.69 | 8.98 | 8.69 | 2,000 | 1,150 | 0.0 | |
25/06/2014 |
8.69
|
27,540 | 8.69 | 8.92 | 8.50 | 0 | 150 | -0.0 | |
24/06/2014 |
8.69
|
11,620 | 8.69 | 8.92 | 8.60 | 0 | 150 | -0.0 | |
23/06/2014 |
8.69
|
8,850 | 8.69 | 8.92 | 8.37 | 150 | 0 | 0.0 | |
20/06/2014 |
8.69
|
12,480 | 8.76 | 8.98 | 8.69 | 150 | 0 | 0.0 | |
19/06/2014 |
8.76
|
220 | 8.79 | 8.82 | 8.72 | 140 | 0 | 0.0 | |
18/06/2014 |
8.79
|
5,600 | 8.79 | 8.92 | 8.72 | 10 | 0 | 0.0 | |
17/06/2014 |
8.79
|
5,030 | 8.76 | 8.82 | 8.76 | 0 | 0 | 0 | |
16/06/2014 |
8.76
|
12,450 | 8.72 | 8.92 | 8.76 | 0 | 5,600 | -0.2 | |
13/06/2014 |
8.72
|
7,540 | 8.72 | 8.72 | 8.69 | 0 | 1,400 | -0.0 | |
12/06/2014 |
8.72
|
2,920 | 8.82 | 8.82 | 8.69 | 0 | 0 | 0 | |
11/06/2014 |
8.82
|
5,640 | 8.92 | 8.98 | 8.72 | 0 | 1,100 | -0.0 | |
10/06/2014 |
8.92
|
18,160 | 8.88 | 8.98 | 8.69 | 0 | 1,900 | -0.1 | |
09/06/2014 |
8.88
|
7,210 | 8.85 | 9.05 | 8.88 | 0 | 0 | 0 | |
06/06/2014 |
8.85
|
1,900 | 8.92 | 8.92 | 8.82 | 0 | 0 | 0 | |
05/06/2014 |
8.92
|
7,180 | 8.95 | 9.08 | 8.53 | 0 | 0 | 0 | |
04/06/2014 |
8.95
|
5,650 | 8.82 | 8.95 | 8.69 | 0 | 0 | 0 | |
03/06/2014 |
8.82
|
1,130 | 8.69 | 8.82 | 8.60 | 0 | 0 | 0 | |
02/06/2014 |
8.69
|
1,370 | 8.66 | 8.98 | 8.40 | 0 | 1,000 | -0.0 | |
30/05/2014 |
8.66
|
7,700 | 8.98 | 8.98 | 8.66 | 0 | 0 | 0 | |
29/05/2014 |
8.98
|
7,700 | 8.98 | 9.17 | 8.98 | 440 | 0 | 0.0 | |
28/05/2014 |
8.98
|
4,220 | 8.98 | 8.98 | 8.66 | 0 | 0 | 0 | |
27/05/2014 |
8.98
|
8,590 | 9.30 | 9.30 | 8.69 | 560 | 590 | -0.0 | |
26/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/05/2014 |
9.30
|
6,310 | 8.82 | 9.30 | 9.05 | 2,800 | 0 | 0.1 | |
23/05/2014 |
8.82
|
8,440 | 8.64 | 8.82 | 8.36 | 0 | 0 | 0 | |
22/05/2014 |
8.64
|
210 | 8.64 | 8.64 | 8.52 | 0 | 10 | -0.0 | |
21/05/2014 |
8.64
|
3,590 | 8.64 | 8.67 | 8.39 | 0 | 0 | 0 | |
20/05/2014 |
8.64
|
8,300 | 8.52 | 8.64 | 8.36 | 0 | 5,200 | -0.1 | |
19/05/2014 |
8.52
|
8,550 | 8.52 | 8.61 | 8.30 | 0 | 0 | 0 | |
16/05/2014 |
8.52
|
80 | 8.76 | 8.76 | 8.52 | 0 | 0 | 0 | |
15/05/2014 |
8.76
|
3,830 | 8.36 | 8.76 | 8.33 | 0 | 0 | 0 | |
14/05/2014 |
8.36
|
2,360 | 8.52 | 8.97 | 8.09 | 1,880 | 0 | 0.1 | |
13/05/2014 |
8.52
|
7,950 | 8.27 | 8.52 | 8.33 | 0 | 0 | 0 | |
12/05/2014 |
8.27
|
6,320 | 8.61 | 8.82 | 8.27 | 0 | 0 | 0 | |
09/05/2014 |
8.61
|
7,510 | 8.09 | 8.64 | 8.49 | 0 | 0 | 0 | |
08/05/2014 |
8.09
|
42,850 | 8.55 | 8.55 | 8.06 | 0 | 20,000 | -0.5 | |
07/05/2014 |
8.55
|
20 | 8.55 | 8.79 | 8.55 | 0 | 0 | 0 | |
06/05/2014 |
8.55
|
4,020 | 8.82 | 9.40 | 8.55 | 0 | 0 | 0 | |
05/05/2014 |
8.82
|
100 | 9.06 | 9.06 | 8.82 | 0 | 0 | 0 | |
29/04/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
28/04/2014 |
9.06
|
2,570 | 8.82 | 9.25 | 8.79 | 500 | 0 | 0.0 | |
25/04/2014 |
8.82
|
1,510 | 8.67 | 8.82 | 8.70 | 0 | 0 | 0 | |
24/04/2014 |
8.67
|
7,500 | 8.67 | 8.79 | 8.52 | 0 | 1,010 | -0.0 |