| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
10.60 | 13.73% | 1,083,000 | 18,800 | 1.7 |
75.30
91.30
87.80
|
|
2 tháng
(2024-09-16) |
18.20 | 26.15% | 1,494,900 | -15,401 | -0.8 |
68.90
91.30
87.80
|
|
3 tháng
(2024-08-16) |
21 | 31.44% | 2,044,000 | -68,903 | -4.5 |
66.50
91.30
87.80
|
|
6 tháng
(2024-05-20) |
21.08 | 31.60% | 5,712,600 | 293,581 | 23.2 |
64.80
91.30
87.80
|
|
12 tháng
(2023-11-20) |
53.22 | 153.92% | 11,445,900 | -242,253 | 2.9 |
33.48
91.30
87.80
|
|
24 tháng
(2022-11-25) |
55.83 | 174.64% | 11,884,400 | -195,657 | 4.8 |
29.62
91.30
87.80
|
|
36 tháng
(2021-11-30) |
52.85 | 151.25% | 12,524,400 | -188,498 | 9.5 |
29.62
91.30
87.80
|
|
60 tháng
(2019-12-11) |
64.36 | 274.59% | 15,285,535 | -247,631 | 6.8 |
20.74
91.30
87.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/11/2014 |
8.78
|
20 | 8.31 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 06/11/2014 |
8.31
|
20 | 8.68 | 8.97 | 8.31 | 0 | 0 | 0 | |
| 05/11/2014 |
8.68
|
4,110 | 9.06 | 9.06 | 8.44 | 0 | 1,050 | -0.0 | |
| 04/11/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 03/11/2014 |
9.06
|
10 | 8.68 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 31/10/2014 |
8.68
|
670 | 8.68 | 9.06 | 8.57 | 0 | 10 | -0.0 | |
| 30/10/2014 |
8.68
|
2,140 | 8.59 | 8.68 | 8.02 | 0 | 80 | -0.0 | |
| 29/10/2014 |
8.59
|
30 | 8.66 | 8.66 | 8.59 | 0 | 0 | 0 | |
| 28/10/2014 |
8.66
|
10 | 8.66 | 8.66 | 8.66 | 0 | 10 | -0.0 | |
| 27/10/2014 |
8.66
|
5,090 | 8.46 | 8.66 | 8.12 | 90 | 1,300 | -0.1 | |
| 24/10/2014 |
8.46
|
5,110 | 8.48 | 8.48 | 8.02 | 0 | 0 | 0 | |
| 23/10/2014 |
8.48
|
50 | 8.49 | 8.49 | 8.48 | 0 | 0 | 0 | |
| 22/10/2014 |
8.49
|
1,100 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 | |
| 21/10/2014 |
8.68
|
170 | 8.57 | 8.68 | 8.31 | 0 | 0 | 0 | |
| 20/10/2014 |
8.57
|
5,110 | 8.21 | 8.57 | 8.31 | 0 | 5,000 | -0.2 | |
| 17/10/2014 |
8.21
|
5,260 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 | |
| 16/10/2014 |
8.40
|
7,050 | 8.55 | 8.78 | 8.31 | 0 | 0 | 0 | |
| 15/10/2014 |
8.55
|
15,900 | 8.21 | 8.68 | 8.21 | 0 | 0 | 0 | |
| 14/10/2014 |
8.21
|
3,800 | 8.66 | 8.66 | 8.17 | 0 | 0 | 0 | |
| 13/10/2014 |
8.66
|
670 | 8.85 | 8.85 | 8.31 | 0 | 0 | 0 | |
| 10/10/2014 |
8.85
|
2,880 | 8.97 | 8.97 | 8.34 | 0 | 90 | -0.0 | |
| 09/10/2014 |
8.97
|
1,390 | 9.04 | 9.04 | 8.87 | 0 | 110 | -0.0 | |
| 08/10/2014 |
9.04
|
6,120 | 8.49 | 9.08 | 9.02 | 0 | 1,640 | -0.1 | |
| 07/10/2014 |
8.49
|
43,410 | 7.95 | 8.49 | 7.98 | 0 | 25,000 | -1.1 | |
| 06/10/2014 |
7.95
|
1,520 | 7.95 | 7.97 | 7.83 | 120 | 0 | 0.0 | |
| 03/10/2014 |
7.95
|
9,040 | 7.93 | 7.95 | 7.85 | 0 | 5,000 | -0.2 | |
| 02/10/2014 |
7.93
|
7,230 | 7.87 | 7.95 | 7.93 | 0 | 7,000 | -0.3 | |
| 01/10/2014 |
7.87
|
880 | 7.93 | 7.93 | 7.87 | 0 | 80 | -0.0 | |
| 30/09/2014 |
7.93
|
6,500 | 7.93 | 7.93 | 7.83 | 0 | 240 | -0.0 | |
| 29/09/2014 |
7.93
|
15,630 | 7.93 | 7.93 | 7.87 | 0 | 10,000 | -0.4 | |
| 26/09/2014 |
7.93
|
5,990 | 7.93 | 7.93 | 7.83 | 0 | 0 | 0 | |
| 25/09/2014 |
7.93
|
8,180 | 7.93 | 7.95 | 7.93 | 0 | 0 | 0 | |
| 24/09/2014 |
7.93
|
15,720 | 7.93 | 7.93 | 7.85 | 10,830 | 0 | 0.5 | |
| 23/09/2014 |
7.93
|
6,430 | 7.91 | 7.93 | 7.83 | 5,800 | 0 | 0.2 | |
| 22/09/2014 |
7.91
|
20,210 | 7.87 | 7.91 | 7.74 | 0 | 5,000 | -0.2 | |
| 19/09/2014 |
7.87
|
20,520 | 7.83 | 8.06 | 7.83 | 0 | 5,000 | -0.2 | |
| 18/09/2014 |
7.83
|
15,950 | 7.83 | 8.12 | 7.83 | 0 | 640 | -0.0 | |
| 17/09/2014 |
7.83
|
9,170 | 8.12 | 8.31 | 7.83 | 0 | 5,000 | -0.2 | |
| 16/09/2014 |
8.12
|
2,710 | 8.19 | 8.19 | 7.93 | 0 | 700 | -0.0 | |
| 15/09/2014 |
8.19
|
23,860 | 7.93 | 8.21 | 7.95 | 0 | 15,110 | -0.6 | |
| 12/09/2014 |
7.93
|
14,420 | 7.74 | 8.02 | 7.80 | 0 | 9,560 | -0.4 | |
| 11/09/2014 |
7.74
|
22,100 | 7.64 | 8.00 | 7.64 | 2,000 | 14,870 | -0.5 | |
| 10/09/2014 |
7.64
|
4,010 | 7.64 | 7.64 | 7.64 | 0 | 3,000 | -0.1 | |
| 09/09/2014 |
7.64
|
1,570 | 7.64 | 7.64 | 7.64 | 0 | 1,000 | -0.0 | |
| 08/09/2014 |
7.64
|
10,000 | 7.57 | 7.74 | 7.59 | 0 | 5,000 | -0.2 | |
| 05/09/2014 |
7.57
|
6,540 | 7.64 | 7.64 | 7.57 | 0 | 4,240 | -0.2 | |
| 04/09/2014 |
7.64
|
8,190 | 7.66 | 7.66 | 7.64 | 0 | 5,000 | -0.2 | |
| 03/09/2014 |
7.66
|
20,000 | 7.61 | 7.68 | 7.63 | 0 | 5,000 | -0.2 | |
| 29/08/2014 |
7.61
|
24,060 | 7.64 | 7.64 | 7.34 | 0 | 8,120 | -0.3 | |
| 28/08/2014 |
7.64
|
25,210 | 7.59 | 7.66 | 7.61 | 0 | 15,000 | -0.6 | |
| 27/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/08/2014 |
7.59
|
4,870 | 7.63 | 7.74 | 7.59 | 0 | 1,020 | -0.0 | |
| 26/08/2014 |
7.63
|
54,820 | 7.55 | 7.83 | 7.55 | 0 | 51,000 | -2.1 | |
| 25/08/2014 |
7.55
|
3,920 | 7.52 | 7.74 | 7.52 | 0 | 1,380 | -0.1 | |
| 22/08/2014 |
7.52
|
11,020 | 7.55 | 7.55 | 7.52 | 0 | 8,000 | -0.3 | |
| 21/08/2014 |
7.55
|
11,070 | 7.55 | 7.55 | 7.46 | 2,030 | 5,110 | -0.1 | |
| 20/08/2014 |
7.55
|
12,940 | 7.66 | 7.79 | 7.46 | 1,130 | 7,010 | -0.2 | |
| 19/08/2014 |
7.66
|
3,380 | 7.48 | 7.74 | 7.53 | 0 | 500 | -0.0 | |
| 18/08/2014 |
7.48
|
3,210 | 7.90 | 7.90 | 7.48 | 1,000 | 0 | 0.0 | |
| 15/08/2014 |
7.90
|
31,690 | 7.55 | 7.90 | 7.46 | 13,000 | 0 | 0.5 | |
| 14/08/2014 |
7.55
|
15,500 | 7.26 | 7.55 | 7.18 | 10,000 | 210,010 | -7.8 | |
| 13/08/2014 |
7.26
|
9,200 | 7.18 | 7.29 | 7.18 | 0 | 9,090 | -0.4 | |
| 12/08/2014 |
7.18
|
5,670 | 7.44 | 7.44 | 7.18 | 500 | 5,670 | -0.2 | |
| 11/08/2014 |
7.44
|
1,300 | 7.44 | 7.44 | 7.44 | 0 | 1,100 | -0.0 | |
| 08/08/2014 |
7.44
|
32,950 | 7.37 | 7.44 | 7.00 | 130 | 5,000 | -0.2 | |
| 07/08/2014 |
7.37
|
3,510 | 7.42 | 7.42 | 7.33 | 0 | 2,160 | -0.1 | |
| 06/08/2014 |
7.42
|
600 | 7.42 | 7.42 | 7.37 | 0 | 310 | -0.0 | |
| 05/08/2014 |
7.42
|
18,800 | 7.33 | 7.74 | 7.33 | 400 | 14,300 | -0.6 | |
| 04/08/2014 |
7.33
|
3,800 | 7.15 | 7.57 | 7.33 | 0 | 0 | 0 | |
| 01/08/2014 |
7.15
|
3,020 | 7.15 | 7.17 | 7.00 | 0 | 0 | 0 | |
| 31/07/2014 |
7.15
|
210 | 7.18 | 7.18 | 7.15 | 0 | 0 | 0 | |
| 30/07/2014 |
7.18
|
780 | 7.00 | 7.26 | 7.00 | 0 | 60 | -0.0 | |
| 29/07/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 28/07/2014 |
7.00
|
380 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 | |
| 25/07/2014 |
7.28
|
190 | 7.26 | 7.28 | 7.26 | 0 | 0 | 0 | |
| 24/07/2014 |
7.26
|
10 | 7.18 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 23/07/2014 |
7.18
|
1,060 | 7.09 | 7.18 | 7.00 | 0 | 0 | 0 | |
| 22/07/2014 |
7.09
|
1,470 | 7.05 | 7.24 | 7.09 | 0 | 0 | 0 | |
| 21/07/2014 |
7.05
|
2,490 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 | |
| 18/07/2014 |
7.33
|
60 | 7.28 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 17/07/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 16/07/2014 |
7.28
|
2,110 | 7.00 | 7.28 | 7.00 | 0 | 0 | 0 | |
| 15/07/2014 |
7.00
|
6,320 | 7.37 | 7.37 | 7.00 | 0 | 0 | 0 | |
| 14/07/2014 |
7.37
|
10 | 7.52 | 7.52 | 7.37 | 0 | 0 | 0 | |
| 11/07/2014 |
7.52
|
3,010 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
| 10/07/2014 |
7.53
|
8,440 | 7.53 | 7.55 | 7.04 | 0 | 2,010 | -0.1 | |
| 09/07/2014 |
7.53
|
1,050 | 7.46 | 7.53 | 7.37 | 0 | 0 | 0 | |
| 08/07/2014 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 07/07/2014 |
7.46
|
1,060 | 7.39 | 7.55 | 7.39 | 100,000 | 101,060 | -0.0 | |
| 04/07/2014 |
7.39
|
3,650 | 7.39 | 7.39 | 7.37 | 50,490 | 52,600 | -0.1 | |
| 03/07/2014 |
7.39
|
9,590 | 7.39 | 7.39 | 7.37 | 150,000 | 159,050 | -0.4 | |
| 02/07/2014 |
7.39
|
10 | 7.53 | 7.53 | 7.39 | 0 | 0 | 0 | |
| 01/07/2014 |
7.53
|
40 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 30/06/2014 |
7.53
|
90 | 7.40 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 27/06/2014 |
7.40
|
3,030 | 7.50 | 7.68 | 7.40 | 0 | 2,000 | -0.1 | |
| 26/06/2014 |
7.50
|
760 | 8.05 | 8.05 | 7.50 | 0 | 0 | 0 | |
| 25/06/2014 |
8.05
|
10 | 7.55 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 24/06/2014 |
7.55
|
3,210 | 7.57 | 7.57 | 7.37 | 0 | 2,800 | -0.1 | |
| 23/06/2014 |
7.57
|
20 | 7.68 | 7.68 | 7.37 | 0 | 0 | 0 | |
| 20/06/2014 |
7.68
|
100 | 8.25 | 8.25 | 7.68 | 0 | 0 | 0 | |
| 19/06/2014 |
8.25
|
1,510 | 7.81 | 8.25 | 7.39 | 0 | 1,000 | -0.0 | |