| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-6.30 | -3.39% | 213,100 | 6,127 | 1.1 |
175.10
187.60
179.70
|
|
2 tháng
(2024-09-09) |
-1.23 | -0.68% | 716,100 | 23,623 | 4.7 |
175.10
189.80
179.70
|
|
3 tháng
(2024-08-12) |
2.38 | 1.34% | 939,700 | 22,617 | 4.5 |
174.06
189.80
179.70
|
|
6 tháng
(2024-05-13) |
31.70 | 21.42% | 1,842,600 | 8,903 | 1.9 |
146.01
189.80
179.70
|
|
12 tháng
(2023-11-14) |
39.48 | 28.15% | 3,704,022 | -30,221 | -4.3 |
127.56
189.80
179.70
|
|
24 tháng
(2022-11-21) |
81.08 | 82.21% | 6,929,346 | 50,525 | 10.5 |
94.05
189.80
179.70
|
|
36 tháng
(2021-11-24) |
57.67 | 47.26% | 8,179,431 | 40,174 | 8.9 |
82.98
189.80
179.70
|
|
60 tháng
(2019-12-05) |
150.09 | 506.84% | 15,905,146 | -114,874 | -4.4 |
26.92
189.80
179.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/11/2014 |
8.86
|
204,500 | 8.82 | 8.89 | 8.79 | 0 | 0 | 0 | |
| 06/11/2014 |
8.82
|
139,500 | 8.92 | 8.92 | 8.21 | 100 | 27,900 | -0.8 | |
| 05/11/2014 |
8.92
|
68,000 | 9.16 | 9.16 | 8.86 | 0 | 15,000 | -0.4 | |
| 04/11/2014 |
9.16
|
254,300 | 8.86 | 9.69 | 8.86 | 100 | 0 | 0.0 | |
| 03/11/2014 |
8.86
|
117,600 | 8.06 | 8.86 | 8.86 | 0 | 30,000 | -0.9 | |
| 31/10/2014 |
8.06
|
3,600 | 7.99 | 8.06 | 7.99 | 100 | 1,000 | -0.0 | |
| 30/10/2014 |
7.99
|
3,700 | 7.93 | 7.99 | 7.93 | 0 | 3,000 | -0.1 | |
| 29/10/2014 |
7.93
|
2,700 | 7.99 | 7.99 | 7.75 | 0 | 1,900 | -0.0 | |
| 28/10/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 100 | 4,000 | -0.0 | |
| 27/10/2014 |
7.99
|
11,100 | 8.06 | 8.06 | 7.75 | 100 | 4,000 | -0.1 | |
| 24/10/2014 |
8.06
|
500 | 7.87 | 8.12 | 7.87 | 300 | 100 | 0.0 | |
| 23/10/2014 |
7.87
|
100 | 8.06 | 8.06 | 7.87 | 100 | 0 | 0.0 | |
| 22/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 21/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/10/2014 |
8.06
|
2,300 | 7.96 | 8.06 | 7.75 | 100 | 0 | 0.0 | |
| 17/10/2014 |
7.96
|
1,100 | 7.99 | 7.99 | 7.75 | 100 | 0 | 0.0 | |
| 16/10/2014 |
7.99
|
4,600 | 7.99 | 7.99 | 7.75 | 100 | 0 | 0.0 | |
| 15/10/2014 |
7.99
|
10,600 | 8.03 | 8.03 | 7.75 | 600 | 0 | 0.0 | |
| 14/10/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 13/10/2014 |
8.03
|
15,620 | 7.84 | 8.03 | 7.75 | 100 | 0 | 0.0 | |
| 10/10/2014 |
7.84
|
10,600 | 8.12 | 8.30 | 7.75 | 100 | 0 | 0.0 | |
| 09/10/2014 |
8.12
|
10 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 08/10/2014 |
8.12
|
800 | 8.15 | 8.15 | 8.12 | 0 | 0 | 0 | |
| 07/10/2014 |
8.15
|
600 | 7.87 | 8.15 | 7.96 | 600 | 0 | 0.0 | |
| 06/10/2014 |
7.87
|
24,100 | 7.75 | 7.87 | 7.75 | 500 | 200 | 0.0 | |
| 03/10/2014 |
7.75
|
24,700 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 | |
| 02/10/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 01/10/2014 |
7.63
|
800 | 7.66 | 7.66 | 7.38 | 100 | 0 | 0.0 | |
| 30/09/2014 |
7.66
|
1,700 | 7.81 | 7.81 | 7.16 | 100 | 0 | 0.0 | |
| 29/09/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 29/09/2014 |
7.81
|
2,100 | 7.41 | 7.81 | 7.81 | 100 | 0 | 0.0 | |
| 26/09/2014 |
7.41
|
3,500 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 | |
| 25/09/2014 |
7.44
|
5,200 | 7.44 | 7.44 | 7.27 | 1,100 | 1,000 | 0.0 | |
| 24/09/2014 |
7.44
|
5,200 | 7.24 | 7.47 | 7.27 | 5,000 | 3,000 | 0.1 | |
| 23/09/2014 |
7.24
|
4,200 | 7.44 | 7.47 | 7.24 | 2,000 | 0 | 0.1 | |
| 22/09/2014 |
7.44
|
2,500 | 7.44 | 7.47 | 7.44 | 0 | 0 | 0 | |
| 19/09/2014 |
7.44
|
12,300 | 6.79 | 7.44 | 7.10 | 0 | 3,000 | -0.1 | |
| 18/09/2014 |
6.79
|
1,900 | 7.13 | 7.13 | 6.76 | 100 | 0 | 0.0 | |
| 17/09/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 16/09/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 15/09/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 12/09/2014 |
7.13
|
100 | 7.04 | 7.13 | 7.13 | 100 | 0 | 0.0 | |
| 11/09/2014 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 10/09/2014 |
7.04
|
100 | 6.76 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 09/09/2014 |
6.76
|
4,100 | 7.30 | 7.30 | 6.73 | 100 | 0 | 0.0 | |
| 08/09/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 05/09/2014 |
7.30
|
700 | 7.32 | 7.32 | 7.10 | 100 | 0 | 0.0 | |
| 04/09/2014 |
7.32
|
100 | 7.10 | 7.32 | 7.32 | 100 | 0 | 0.0 | |
| 03/09/2014 |
7.10
|
9,900 | 7.81 | 7.81 | 7.10 | 200 | 0 | 0 | |
| 29/08/2014 |
7.81
|
100 | 7.35 | 7.81 | 7.81 | 100 | 0 | 0.0 | |
| 28/08/2014 |
7.35
|
600 | 7.41 | 7.41 | 7.10 | 0 | 0 | 0 | |
| 27/08/2014 |
7.41
|
1,500 | 7.35 | 7.41 | 7.32 | 100 | 0 | 0.0 | |
| 26/08/2014 |
7.35
|
100 | 7.10 | 7.35 | 7.35 | 100 | 0 | 0.0 | |
| 25/08/2014 |
7.10
|
1,100 | 7.44 | 7.44 | 7.10 | 100 | 0 | 0.0 | |
| 22/08/2014 |
7.44
|
29,900 | 7.67 | 7.67 | 7.10 | 0 | 0 | 0 | |
| 21/08/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 20/08/2014 |
7.67
|
500 | 7.67 | 7.67 | 6.98 | 100 | 0 | 0.0 | |
| 19/08/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 18/08/2014 |
7.67
|
6,900 | 7.78 | 7.78 | 7.04 | 100 | 0 | 0.0 | |
| 15/08/2014 |
7.78
|
100 | 7.67 | 7.78 | 7.78 | 100 | 0 | 0.0 | |
| 14/08/2014 |
7.67
|
100 | 7.61 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 13/08/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 12/08/2014 |
7.61
|
1,000 | 7.50 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 11/08/2014 |
7.50
|
500 | 7.52 | 7.52 | 6.90 | 100 | 0 | 0.0 | |
| 08/08/2014 |
7.52
|
1,900 | 7.64 | 7.64 | 7.10 | 100 | 0 | 0.0 | |
| 07/08/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 06/08/2014 |
7.64
|
3,300 | 7.78 | 7.78 | 7.15 | 0 | 0 | 0 | |
| 05/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 04/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 01/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 31/07/2014 |
7.78
|
900 | 7.61 | 7.78 | 7.78 | 900 | 0 | 0.0 | |
| 30/07/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 29/07/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 28/07/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 25/07/2014 |
7.61
|
200 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 | |
| 24/07/2014 |
7.61
|
700 | 7.92 | 7.92 | 7.61 | 0 | 0 | 0 | |
| 23/07/2014 |
7.92
|
1,600 | 7.92 | 7.92 | 7.52 | 0 | 0 | 0 | |
| 22/07/2014 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 21/07/2014 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 18/07/2014 |
7.92
|
500 | 8.06 | 8.06 | 7.72 | 100 | 0 | 0.0 | |
| 17/07/2014 |
8.06
|
700 | 8.23 | 8.23 | 7.72 | 100 | 0 | 0.0 | |
| 16/07/2014 |
8.23
|
900 | 8.03 | 8.23 | 7.67 | 300 | 0 | 0.0 | |
| 15/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 14/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 11/07/2014 |
8.03
|
500 | 8.09 | 8.09 | 7.81 | 100 | 0 | 0.0 | |
| 10/07/2014 |
8.09
|
900 | 8.09 | 8.09 | 7.95 | 100 | 0 | 0.0 | |
| 09/07/2014 |
8.09
|
400 | 8.15 | 8.15 | 7.81 | 100 | 0 | 0.0 | |
| 08/07/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 07/07/2014 |
8.15
|
100 | 7.92 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 04/07/2014 |
7.92
|
15,700 | 7.72 | 7.92 | 7.72 | 100 | 0 | 0.0 | |
| 03/07/2014 |
7.72
|
100 | 8.21 | 8.21 | 7.72 | 0 | 0 | 0 | |
| 02/07/2014 |
8.21
|
1,700 | 8.12 | 8.38 | 8.12 | 700 | 0 | 0.0 | |
| 01/07/2014 |
8.12
|
800 | 8.29 | 8.29 | 7.67 | 100 | 0 | 0.0 | |
| 30/06/2014 |
8.29
|
11,800 | 7.75 | 8.38 | 7.78 | 11,800 | 0 | 0.3 | |
| 27/06/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 26/06/2014 |
7.75
|
1,000 | 7.75 | 7.75 | 7.52 | 100 | 0 | 0.0 | |
| 25/06/2014 |
7.75
|
4,900 | 7.67 | 7.75 | 7.52 | 100 | 0 | 0.0 | |
| 24/06/2014 |
7.67
|
2,700 | 7.64 | 7.67 | 7.52 | 100 | 0 | 0.0 | |
| 23/06/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 20/06/2014 |
7.64
|
5,100 | 7.67 | 7.67 | 7.52 | 100 | 0 | 0.0 | |
| 19/06/2014 |
7.67
|
4,600 | 7.75 | 7.75 | 7.38 | 200 | 0 | 0.0 | |