| 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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2014 |
7.93
|
6,700 | 8.64 | 8.64 | 7.85 | 0 | 0 | 0 | |
| 18/09/2014 |
8.64
|
3,770 | 8.68 | 8.68 | 8.64 | 0 | 0 | 0 | |
| 17/09/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/09/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 15/09/2014 |
8.68
|
1,600 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 12/09/2014 |
8.68
|
14,520 | 9.03 | 9.03 | 8.68 | 0 | 0 | 0 | |
| 11/09/2014 |
9.03
|
8,596 | 8.75 | 9.03 | 8.75 | 0 | 80 | -0.0 | |
| 10/09/2014 |
8.75
|
1,020 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 09/09/2014 |
8.75
|
22,900 | 8.75 | 8.75 | 8.68 | 0 | 0 | 0 | |
| 08/09/2014 |
8.75
|
41,460 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 | |
| 05/09/2014 |
8.83
|
32,840 | 8.75 | 8.83 | 8.75 | 0 | 0 | 0 | |
| 04/09/2014 |
8.75
|
300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 03/09/2014 |
8.75
|
700 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 29/08/2014 |
8.75
|
300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 28/08/2014 |
8.75
|
5,060 | 8.71 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 27/08/2014 |
8.71
|
800 | 8.87 | 8.87 | 8.71 | 0 | 0 | 0 | |
| 26/08/2014 |
8.87
|
3,640 | 8.87 | 9.22 | 8.87 | 0 | 0 | 0 | |
| 25/08/2014 |
8.87
|
12,200 | 8.83 | 8.87 | 8.83 | 0 | 0 | 0 | |
| 22/08/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 21/08/2014 |
8.83
|
700 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 20/08/2014 |
8.83
|
3,200 | 8.71 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 19/08/2014 |
8.71
|
7,700 | 8.71 | 8.83 | 8.71 | 0 | 0 | 0 | |
| 18/08/2014 |
8.71
|
2,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 15/08/2014 |
8.71
|
3,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 14/08/2014 |
8.71
|
9,500 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 13/08/2014 |
8.71
|
5,000 | 8.64 | 8.71 | 8.64 | 0 | 0 | 0 | |
| 12/08/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 11/08/2014 |
8.64
|
500 | 8.24 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 08/08/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 07/08/2014 |
8.24
|
300 | 8.13 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 06/08/2014 |
8.13
|
3,800 | 8.13 | 8.24 | 7.89 | 0 | 0 | 0 | |
| 05/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 01/08/2014 |
8.13
|
5,600 | 8.64 | 8.64 | 8.09 | 0 | 0 | 0 | |
| 31/07/2014 |
8.64
|
1,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 30/07/2014 |
8.64
|
4,100 | 8.64 | 8.64 | 8.56 | 0 | 0 | 0 | |
| 29/07/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 29/07/2014 |
8.64
|
1,000 | 8.48 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 28/07/2014 |
8.48
|
0 | 8.93 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 25/07/2014 |
8.93
|
7,400 | 8.55 | 8.93 | 8.74 | 0 | 0 | 0 | |
| 24/07/2014 |
8.55
|
4,000 | 8.74 | 8.74 | 8.40 | 0 | 0 | 0 | |
| 23/07/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 22/07/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 21/07/2014 |
8.74
|
43,100 | 8.37 | 8.74 | 7.70 | 0 | 0 | 0 | |
| 18/07/2014 |
8.37
|
1,400 | 7.62 | 8.37 | 8.18 | 0 | 0 | 0 | |
| 17/07/2014 |
7.62
|
900 | 8.37 | 8.37 | 7.62 | 0 | 0 | 0 | |
| 16/07/2014 |
8.37
|
2,100 | 7.81 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 15/07/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 14/07/2014 |
7.81
|
30,300 | 8.37 | 8.37 | 7.81 | 0 | 0 | 0 | |
| 11/07/2014 |
8.37
|
20,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 10/07/2014 |
8.37
|
53,256 | 8.18 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 09/07/2014 |
8.18
|
17,944 | 8.18 | 8.55 | 8.18 | 0 | 0 | 0 | |
| 08/07/2014 |
8.18
|
32,300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/07/2014 |
8.18
|
20,000 | 8.37 | 8.37 | 8.18 | 0 | 0 | 0 | |
| 04/07/2014 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 03/07/2014 |
8.37
|
8,900 | 8.18 | 8.37 | 8.18 | 0 | 0 | 0 | |
| 02/07/2014 |
8.18
|
27,200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2014 |
8.18
|
18,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/06/2014 |
8.18
|
27,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/06/2014 |
8.18
|
32,600 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/06/2014 |
8.18
|
6,350 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/06/2014 |
8.18
|
9,600 | 7.47 | 8.18 | 7.96 | 0 | 0 | 0 | |
| 24/06/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 23/06/2014 |
7.47
|
1,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 20/06/2014 |
7.47
|
1,250 | 8.22 | 8.22 | 7.47 | 0 | 0 | 0 | |
| 19/06/2014 |
8.22
|
12,200 | 7.59 | 8.22 | 8.14 | 0 | 0 | 0 | |
| 18/06/2014 |
7.59
|
400 | 8.29 | 8.29 | 7.59 | 0 | 0 | 0 | |
| 17/06/2014 |
8.29
|
43,700 | 8.29 | 8.33 | 7.81 | 0 | 0 | 0 | |
| 16/06/2014 |
8.29
|
25,600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 13/06/2014 |
8.29
|
88,200 | 7.55 | 8.29 | 7.55 | 0 | 0 | 0 | |
| 12/06/2014 |
7.55
|
10,000 | 6.88 | 7.55 | 7.25 | 0 | 0 | 0 | |
| 11/06/2014 |
6.88
|
5,400 | 6.73 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 10/06/2014 |
6.73
|
100 | 7.21 | 7.21 | 6.73 | 0 | 0 | 0 | |
| 09/06/2014 |
7.21
|
21,400 | 8.00 | 8.37 | 7.21 | 0 | 0 | 0 | |
| 06/06/2014 |
8.00
|
19,900 | 7.81 | 8.18 | 7.44 | 0 | 0 | 0 | |
| 05/06/2014 |
7.81
|
16,400 | 7.62 | 7.81 | 7.81 | 0 | 60 | -0.0 | |
| 04/06/2014 |
7.62
|
3,000 | 7.44 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 03/06/2014 |
7.44
|
1,100 | 7.36 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 02/06/2014 |
7.36
|
13,500 | 6.73 | 7.36 | 7.07 | 0 | 0 | 0 | |
| 30/05/2014 |
6.73
|
400 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 29/05/2014 |
6.73
|
200 | 7.18 | 7.18 | 6.73 | 0 | 0 | 0 | |
| 28/05/2014 |
7.18
|
1,500 | 7.14 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 27/05/2014 |
7.14
|
8,600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 26/05/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 23/05/2014 |
7.14
|
3,800 | 7.25 | 7.25 | 7.07 | 0 | 0 | 0 | |
| 22/05/2014 |
7.25
|
6,500 | 7.36 | 7.36 | 7.07 | 0 | 0 | 0 | |
| 21/05/2014 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 20/05/2014 |
7.36
|
900 | 6.69 | 7.36 | 6.69 | 0 | 0 | 0 | |
| 19/05/2014 |
6.69
|
100 | 7.18 | 7.18 | 6.69 | 0 | 0 | 0 | |
| 16/05/2014 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 15/05/2014 |
7.18
|
51,800 | 6.55 | 7.18 | 7.07 | 0 | 0 | 0 | |
| 14/05/2014 |
6.55
|
4,620 | 6.51 | 6.55 | 6.51 | 0 | 0 | 0 | |
| 13/05/2014 |
6.51
|
29,300 | 6.36 | 6.62 | 6.36 | 0 | 0 | 0 | |
| 12/05/2014 |
6.36
|
27,500 | 6.69 | 6.69 | 6.14 | 0 | 19,000 | -0.3 | |
| 09/05/2014 |
6.69
|
1,000 | 6.40 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 08/05/2014 |
6.40
|
5,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 07/05/2014 |
6.40
|
33,600 | 6.69 | 7.36 | 6.40 | 0 | 1,000 | -0.0 | |
| 06/05/2014 |
6.69
|
480 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 05/05/2014 |
6.69
|
100 | 7.44 | 7.44 | 6.69 | 0 | 0 | 0 | |
| 29/04/2014 |
7.44
|
4,700 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 28/04/2014 |
7.44
|
5,300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |