| 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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/09/2014 |
8.88
|
305,240 | 9.16 | 9.16 | 8.84 | 0 | 0 | 0 | |
| 08/09/2014 |
9.16
|
296,060 | 8.92 | 9.28 | 8.92 | 5,000 | 0 | 0.1 | |
| 05/09/2014 |
8.92
|
83,760 | 8.88 | 8.96 | 8.80 | 0 | 0 | 0 | |
| 04/09/2014 |
8.88
|
96,420 | 8.96 | 9.00 | 8.88 | 0 | 0 | 0 | |
| 03/09/2014 |
8.96
|
152,590 | 8.88 | 9.16 | 8.92 | 0 | 0 | 0 | |
| 29/08/2014 |
8.88
|
151,170 | 8.84 | 8.96 | 8.76 | 1,250 | 19,000 | -0.4 | |
| 28/08/2014 |
8.84
|
212,880 | 8.76 | 8.88 | 8.65 | 0 | 0 | 0 | |
| 27/08/2014 |
8.76
|
297,730 | 8.76 | 8.80 | 8.68 | 0 | 0 | 0 | |
| 26/08/2014 |
8.76
|
126,430 | 8.72 | 8.80 | 8.61 | 0 | 8,000 | -0.2 | |
| 25/08/2014 |
8.72
|
60,730 | 8.68 | 8.76 | 8.68 | 0 | 0 | 0 | |
| 22/08/2014 |
8.68
|
97,580 | 8.61 | 8.72 | 8.61 | 0 | 0 | 0 | |
| 21/08/2014 |
8.61
|
380,360 | 8.45 | 8.80 | 8.45 | 8,000 | 0 | 0.2 | |
| 20/08/2014 |
8.45
|
37,740 | 8.45 | 8.49 | 8.45 | 0 | 0 | 0 | |
| 19/08/2014 |
8.45
|
103,910 | 8.57 | 8.65 | 8.45 | 0 | 0 | 0 | |
| 18/08/2014 |
8.57
|
52,890 | 8.57 | 8.61 | 8.53 | 0 | 0 | 0 | |
| 15/08/2014 |
8.57
|
40,470 | 8.57 | 8.68 | 8.49 | 0 | 0 | 0 | |
| 14/08/2014 |
8.57
|
76,620 | 8.53 | 8.80 | 8.49 | 0 | 0 | 0 | |
| 13/08/2014 |
8.53
|
69,410 | 8.37 | 8.53 | 8.29 | 0 | 0 | 0 | |
| 12/08/2014 |
8.37
|
40,880 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 | |
| 11/08/2014 |
8.37
|
61,990 | 8.37 | 8.37 | 8.21 | 0 | 0 | 0 | |
| 08/08/2014 |
8.37
|
44,680 | 8.49 | 8.53 | 8.37 | 0 | 0 | 0 | |
| 07/08/2014 |
8.49
|
16,100 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 | |
| 06/08/2014 |
8.49
|
55,340 | 8.45 | 8.53 | 8.41 | 0 | 0 | 0 | |
| 05/08/2014 |
8.45
|
80,660 | 8.41 | 8.45 | 8.29 | 0 | 0 | 0 | |
| 04/08/2014 |
8.41
|
21,070 | 8.41 | 8.41 | 8.29 | 0 | 0 | 0 | |
| 01/08/2014 |
8.41
|
24,890 | 8.41 | 8.41 | 8.29 | 0 | 0 | 0 | |
| 31/07/2014 |
8.41
|
50,690 | 8.25 | 8.41 | 8.25 | 0 | 0 | 0 | |
| 30/07/2014 |
8.25
|
23,870 | 8.29 | 8.37 | 8.17 | 0 | 0 | 0 | |
| 29/07/2014 |
8.29
|
74,110 | 8.29 | 8.37 | 8.17 | 0 | 0 | 0 | |
| 28/07/2014 |
8.29
|
92,300 | 8.68 | 8.68 | 8.13 | 0 | 0 | 0 | |
| 25/07/2014 |
8.68
|
88,640 | 8.76 | 8.80 | 8.68 | 0 | 0 | 0 | |
| 24/07/2014 |
8.76
|
47,600 | 8.88 | 8.88 | 8.76 | 0 | 0 | 0 | |
| 23/07/2014 |
8.88
|
40,480 | 8.80 | 8.88 | 8.76 | 0 | 0 | 0 | |
| 22/07/2014 |
8.80
|
101,800 | 8.76 | 8.88 | 8.68 | 5,800 | 0 | 0.1 | |
| 21/07/2014 |
8.76
|
132,280 | 9.08 | 9.08 | 8.72 | 0 | 0 | 0 | |
| 18/07/2014 |
9.08
|
138,560 | 9.12 | 9.28 | 9.08 | 500 | 0 | 0.0 | |
| 17/07/2014 |
9.12
|
147,370 | 9.08 | 9.16 | 9.04 | 500 | 0 | 0.0 | |
| 16/07/2014 |
9.08
|
122,900 | 9.36 | 9.43 | 9.08 | 0 | 0 | 0 | |
| 15/07/2014 |
9.36
|
123,100 | 9.32 | 9.47 | 9.32 | 200 | 0 | 0.0 | |
| 14/07/2014 |
9.32
|
480,430 | 8.84 | 9.43 | 8.84 | 0 | 0 | 0 | |
| 11/07/2014 |
8.84
|
135,420 | 8.68 | 8.84 | 8.61 | 0 | 0 | 0 | |
| 10/07/2014 |
8.68
|
145,980 | 8.88 | 8.88 | 8.68 | 0 | 0 | 0 | |
| 09/07/2014 |
8.88
|
73,160 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 | |
| 08/07/2014 |
8.84
|
128,680 | 8.84 | 8.92 | 8.72 | 0 | 0 | 0 | |
| 07/07/2014 |
8.84
|
203,600 | 8.96 | 9.04 | 8.84 | 0 | 0 | 0 | |
| 04/07/2014 |
8.96
|
204,670 | 8.96 | 9.00 | 8.84 | 0 | 0 | 0 | |
| 03/07/2014 |
8.96
|
203,810 | 9.04 | 9.20 | 8.88 | 0 | 0 | 0 | |
| 02/07/2014 |
9.04
|
362,650 | 8.68 | 9.16 | 8.72 | 25,000 | 0 | 0.6 | |
| 01/07/2014 |
8.68
|
605,400 | 8.53 | 8.96 | 8.57 | 0 | 0 | 0 | |
| 30/06/2014 |
8.53
|
235,890 | 7.97 | 8.53 | 8.01 | 0 | 0 | 0 | |
| 27/06/2014 |
7.97
|
18,410 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 | |
| 26/06/2014 |
7.97
|
132,250 | 7.74 | 8.01 | 7.78 | 0 | 0 | 0 | |
| 25/06/2014 |
7.74
|
60,490 | 7.58 | 7.78 | 7.58 | 0 | 0 | 0 | |
| 24/06/2014 |
7.58
|
25,780 | 7.70 | 7.70 | 7.58 | 0 | 0 | 0 | |
| 23/06/2014 |
7.70
|
2,100 | 7.66 | 7.74 | 7.70 | 0 | 0 | 0 | |
| 20/06/2014 |
7.66
|
9,690 | 7.66 | 7.70 | 7.54 | 0 | 0 | 0 | |
| 19/06/2014 |
7.66
|
27,410 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0 | |
| 18/06/2014 |
7.74
|
30,670 | 7.74 | 7.78 | 7.66 | 200 | 0 | 0.0 | |
| 17/06/2014 |
7.74
|
15,610 | 7.66 | 7.74 | 7.66 | 0 | 0 | 0 | |
| 16/06/2014 |
7.66
|
21,120 | 7.70 | 7.78 | 7.54 | 0 | 2,500 | -0.0 | |
| 13/06/2014 |
7.70
|
48,640 | 7.62 | 7.74 | 7.58 | 0 | 3,100 | -0.1 | |
| 12/06/2014 |
7.62
|
12,460 | 7.62 | 7.70 | 7.54 | 0 | 0 | 0 | |
| 11/06/2014 |
7.62
|
28,030 | 7.54 | 7.70 | 7.50 | 0 | 2,500 | -0.0 | |
| 10/06/2014 |
7.54
|
25,830 | 7.66 | 7.74 | 7.54 | 0 | 4,100 | -0.1 | |
| 09/06/2014 |
7.66
|
36,830 | 7.70 | 7.90 | 7.66 | 0 | 0 | 0 | |
| 06/06/2014 |
7.70
|
11,110 | 7.54 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 05/06/2014 |
7.54
|
29,930 | 7.50 | 7.86 | 7.34 | 0 | 0 | 0 | |
| 04/06/2014 |
7.50
|
51,490 | 7.97 | 7.97 | 7.50 | 1,000 | 0 | 0.0 | |
| 03/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 03/06/2014 |
7.97
|
30,620 | 7.97 | 8.09 | 7.78 | 0 | 0 | 0 | |
| 02/06/2014 |
7.97
|
72,320 | 8.01 | 8.08 | 7.90 | 0 | 0 | 0 | |
| 30/05/2014 |
8.01
|
106,920 | 7.97 | 8.01 | 7.87 | 19,200 | 0 | 0.4 | |
| 29/05/2014 |
7.97
|
97,910 | 8.05 | 8.08 | 7.97 | 500 | 0 | 0.0 | |
| 28/05/2014 |
8.05
|
129,580 | 7.90 | 8.08 | 7.90 | 3,900 | 0 | 0.1 | |
| 27/05/2014 |
7.90
|
140,970 | 7.76 | 7.90 | 7.79 | 2,350 | 0 | 0.1 | |
| 26/05/2014 |
7.76
|
98,410 | 7.72 | 7.79 | 7.72 | 1,000 | 0 | 0.0 | |
| 23/05/2014 |
7.72
|
30,590 | 7.69 | 7.76 | 7.61 | 4,630 | 0 | 0.1 | |
| 22/05/2014 |
7.69
|
157,670 | 7.76 | 7.76 | 7.61 | 0 | 0 | 0 | |
| 21/05/2014 |
7.76
|
156,850 | 7.79 | 7.90 | 7.61 | 0 | 1,500 | -0.0 | |
| 20/05/2014 |
7.79
|
98,090 | 7.36 | 7.87 | 7.29 | 0 | 0 | 0 | |
| 19/05/2014 |
7.36
|
183,260 | 6.90 | 7.36 | 7.15 | 0 | 0 | 0 | |
| 16/05/2014 |
6.90
|
44,180 | 6.61 | 6.90 | 6.54 | 1,500 | 0 | 0.0 | |
| 15/05/2014 |
6.61
|
173,570 | 6.97 | 7.08 | 6.57 | 0 | 0 | 0 | |
| 14/05/2014 |
6.97
|
34,050 | 6.61 | 7.00 | 6.61 | 0 | 0 | 0 | |
| 13/05/2014 |
6.61
|
181,410 | 6.75 | 6.90 | 6.57 | 0 | 0 | 0 | |
| 12/05/2014 |
6.75
|
469,880 | 7.26 | 7.26 | 6.75 | 0 | 0 | 0 | |
| 09/05/2014 |
7.26
|
216,650 | 7.26 | 7.36 | 6.93 | 0 | 6,500 | -0.1 | |
| 08/05/2014 |
7.26
|
291,180 | 7.79 | 7.79 | 7.26 | 0 | 0 | 0 | |
| 07/05/2014 |
7.79
|
18,530 | 7.58 | 8.05 | 7.65 | 5,400 | 0 | 0.1 | |
| 06/05/2014 |
7.58
|
134,560 | 7.90 | 7.90 | 7.36 | 80 | 0 | 0.0 | |
| 05/05/2014 |
7.90
|
43,230 | 8.19 | 8.23 | 7.83 | 420 | 0 | 0.0 | |
| 29/04/2014 |
8.19
|
49,910 | 8.12 | 8.26 | 7.97 | 0 | 0 | 0 | |
| 28/04/2014 |
8.12
|
54,440 | 8.44 | 8.58 | 8.05 | 800 | 5,340 | -0.1 | |
| 25/04/2014 |
8.44
|
24,520 | 8.37 | 8.76 | 8.44 | 0 | 0 | 0 | |
| 24/04/2014 |
8.37
|
14,910 | 8.37 | 8.37 | 8.19 | 500 | 0 | 0.0 | |
| 23/04/2014 |
8.37
|
8,520 | 8.33 | 8.41 | 8.23 | 0 | 30 | -0.0 | |
| 22/04/2014 |
8.33
|
48,690 | 8.19 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 21/04/2014 |
8.19
|
27,510 | 8.33 | 8.44 | 8.05 | 0 | 900 | -0.0 | |
| 18/04/2014 |
8.33
|
31,330 | 8.73 | 8.73 | 8.33 | 0 | 2,000 | -0.0 | |
| 17/04/2014 |
8.73
|
27,580 | 8.73 | 8.76 | 8.69 | 0 | 0 | 0 | |
| 16/04/2014 |
8.73
|
157,440 | 8.84 | 8.84 | 8.44 | 0 | 2,000 | -0.0 | |