Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.55% | 56,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 231,200 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-21) |
1.20 | 6.98% | 517,400 | -9,110 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-25) |
1.35 | 7.92% | 750,200 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,758,600 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-30) |
-0.60 | -3.14% | 7,871,700 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-05) |
-17.19 | -48.30% | 14,735,900 | 66,790 | 3.0 |
14.21
39.67
18.40
|
60 tháng
(2019-10-16) |
1.66 | 9.89% | 18,532,890 | -26,610 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
8.95
|
330 | 8.90 | 9.05 | 8.74 | 20 | 0 | 0.0 | |
16/09/2014 |
8.90
|
210 | 9.10 | 9.10 | 8.74 | 0 | 0 | 0 | |
15/09/2014 |
9.10
|
5,310 | 8.79 | 9.20 | 8.79 | 170 | 0 | 0.0 | |
12/09/2014 |
8.79
|
1,980 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
11/09/2014 |
8.79
|
17,840 | 8.79 | 8.79 | 8.74 | 0 | 0 | 0 | |
10/09/2014 |
8.79
|
7,100 | 8.79 | 8.84 | 8.79 | 6,000 | 0 | 0.1 | |
09/09/2014 |
8.79
|
5,840 | 8.84 | 8.90 | 8.74 | 1,000 | 0 | 0.0 | |
08/09/2014 |
8.84
|
7,550 | 8.95 | 9.00 | 8.84 | 2,200 | 0 | 0.0 | |
05/09/2014 |
8.95
|
11,200 | 9.05 | 9.05 | 8.95 | 5,500 | 0 | 0.1 | |
04/09/2014 |
9.05
|
194,240 | 9.10 | 9.10 | 9.00 | 300 | 0 | 0.0 | |
03/09/2014 |
9.10
|
1,030 | 8.79 | 9.10 | 8.79 | 0 | 0 | 0 | |
29/08/2014 |
8.79
|
21,670 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 | |
28/08/2014 |
8.90
|
18,460 | 8.90 | 8.90 | 8.79 | 7,000 | 0 | 0.1 | |
27/08/2014 |
8.90
|
3,400 | 8.95 | 9.00 | 8.90 | 0 | 0 | 0 | |
26/08/2014 |
8.95
|
8,790 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
25/08/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
25/08/2014 |
9.10
|
15,670 | 8.84 | 9.10 | 8.84 | 2,100 | 350 | 0.0 | |
22/08/2014 |
8.84
|
37,600 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 | |
21/08/2014 |
8.80
|
23,230 | 8.94 | 8.94 | 8.75 | 0 | 650 | -0.0 | |
20/08/2014 |
8.94
|
10,200 | 8.84 | 8.98 | 8.84 | 2,000 | 0 | 0.0 | |
19/08/2014 |
8.84
|
114,440 | 8.98 | 8.98 | 8.84 | 20,000 | 0 | 0.4 | |
18/08/2014 |
8.98
|
69,750 | 8.98 | 9.21 | 8.94 | 12,090 | 0 | 0.2 | |
15/08/2014 |
8.98
|
47,850 | 8.66 | 9.07 | 8.80 | 100 | 0 | 0.0 | |
14/08/2014 |
8.66
|
204,020 | 8.11 | 8.66 | 8.29 | 20,000 | 0 | 0.4 | |
13/08/2014 |
8.11
|
21,480 | 8.06 | 8.25 | 8.06 | 0 | 0 | 0 | |
12/08/2014 |
8.06
|
55,110 | 8.06 | 8.29 | 7.97 | 5,000 | 0 | 0.1 | |
11/08/2014 |
8.06
|
51,600 | 7.55 | 8.06 | 8.06 | 0 | 0 | 0 | |
08/08/2014 |
7.55
|
1,710 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 | |
07/08/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
06/08/2014 |
7.65
|
440 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 | |
05/08/2014 |
7.69
|
320 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 | |
04/08/2014 |
7.60
|
40 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 | |
01/08/2014 |
7.74
|
40 | 7.42 | 7.74 | 7.55 | 0 | 0 | 0 | |
31/07/2014 |
7.42
|
2,000 | 7.46 | 7.46 | 7.42 | 0 | 0 | 0 | |
30/07/2014 |
7.46
|
10 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
29/07/2014 |
7.46
|
2,030 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
28/07/2014 |
7.37
|
23,380 | 7.42 | 7.42 | 7.37 | 0 | 2,000 | -0.0 | |
25/07/2014 |
7.42
|
1,100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
24/07/2014 |
7.42
|
2,500 | 7.37 | 7.46 | 7.42 | 0 | 0 | 0 | |
23/07/2014 |
7.37
|
5,320 | 7.37 | 7.42 | 7.37 | 0 | 0 | 0 | |
22/07/2014 |
7.37
|
220 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 | |
21/07/2014 |
7.46
|
2,540 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
18/07/2014 |
7.37
|
4,100 | 7.51 | 7.51 | 7.37 | 0 | 0 | 0 | |
17/07/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
16/07/2014 |
7.51
|
6,210 | 7.42 | 7.51 | 7.37 | 0 | 0 | 0 | |
15/07/2014 |
7.42
|
500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
14/07/2014 |
7.42
|
17,610 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 | |
11/07/2014 |
7.51
|
20 | 7.37 | 7.51 | 7.51 | 0 | 0 | 0 | |
10/07/2014 |
7.37
|
20,480 | 7.51 | 7.51 | 7.37 | 0 | 0 | 0 | |
09/07/2014 |
7.51
|
1,650 | 7.46 | 7.51 | 7.42 | 0 | 0 | 0 | |
08/07/2014 |
7.46
|
490 | 7.51 | 7.51 | 7.46 | 0 | 0 | 0 | |
07/07/2014 |
7.51
|
22,140 | 7.51 | 7.51 | 7.37 | 0 | 0 | 0 | |
04/07/2014 |
7.51
|
12,500 | 7.37 | 7.51 | 7.46 | 0 | 0 | 0 | |
03/07/2014 |
7.37
|
19,260 | 7.32 | 7.83 | 7.37 | 0 | 0 | 0 | |
02/07/2014 |
7.32
|
40 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
01/07/2014 |
7.32
|
10,380 | 7.37 | 7.37 | 7.32 | 0 | 0 | 0 | |
30/06/2014 |
7.37
|
200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
27/06/2014 |
7.37
|
2,600 | 7.37 | 7.37 | 7.28 | 1,900 | 0 | 0.0 | |
26/06/2014 |
7.37
|
1,500 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 | |
25/06/2014 |
7.46
|
320 | 7.28 | 7.46 | 7.28 | 100 | 0 | 0.0 | |
24/06/2014 |
7.28
|
230 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 | |
23/06/2014 |
7.55
|
7,500 | 7.55 | 7.55 | 7.14 | 0 | 0 | 0 | |
20/06/2014 |
7.55
|
110 | 7.37 | 7.55 | 7.14 | 0 | 0 | 0 | |
19/06/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
18/06/2014 |
7.37
|
10 | 7.32 | 7.37 | 7.37 | 0 | 0 | 0 | |
17/06/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
16/06/2014 |
7.32
|
1,630 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
13/06/2014 |
7.32
|
2,440 | 7.14 | 7.37 | 7.14 | 0 | 190 | -0.0 | |
12/06/2014 |
7.14
|
10 | 7.55 | 7.55 | 7.14 | 0 | 0 | 0 | |
11/06/2014 |
7.55
|
30 | 7.32 | 7.55 | 7.42 | 0 | 0 | 0 | |
10/06/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
09/06/2014 |
7.32
|
13,490 | 7.42 | 7.42 | 7.09 | 0 | 0 | 0 | |
06/06/2014 |
7.42
|
10 | 7.28 | 7.42 | 7.42 | 0 | 0 | 0 | |
05/06/2014 |
7.28
|
210 | 7.09 | 7.37 | 7.09 | 0 | 0 | 0 | |
04/06/2014 |
7.09
|
5,060 | 7.37 | 7.37 | 7.09 | 3,000 | 0 | 0.0 | |
03/06/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
02/06/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
30/05/2014 |
7.37
|
3,520 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
29/05/2014 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
28/05/2014 |
7.37
|
1,500 | 7.32 | 7.37 | 7.37 | 1,400 | 0 | 0.0 | |
27/05/2014 |
7.32
|
2,500 | 7.37 | 7.37 | 7.14 | 0 | 0 | 0 | |
26/05/2014 |
7.37
|
4,220 | 7.32 | 7.37 | 6.86 | 4,200 | 0 | 0.1 | |
23/05/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
22/05/2014 |
7.32
|
20,230 | 6.96 | 7.32 | 7.00 | 0 | 0 | 0 | |
21/05/2014 |
6.96
|
10,200 | 7.00 | 7.23 | 6.96 | 0 | 0 | 0 | |
20/05/2014 |
7.00
|
12,810 | 7.37 | 7.37 | 7.00 | 0 | 0 | 0 | |
19/05/2014 |
7.37
|
10 | 7.60 | 7.60 | 7.37 | 0 | 10 | -0.0 | |
16/05/2014 |
7.60
|
2,000 | 7.14 | 7.60 | 7.32 | 2,000 | 0 | 0.0 | |
15/05/2014 |
7.14
|
7,390 | 7.23 | 7.51 | 7.14 | 0 | 0 | 0 | |
14/05/2014 |
7.23
|
520 | 7.23 | 7.23 | 7.05 | 0 | 0 | 0 | |
13/05/2014 |
7.23
|
4,340 | 7.32 | 7.32 | 6.82 | 0 | 0 | 0 | |
12/05/2014 |
7.32
|
3,240 | 7.32 | 7.32 | 6.91 | 0 | 0 | 0 | |
09/05/2014 |
7.32
|
420 | 6.86 | 7.32 | 6.96 | 0 | 0 | 0 | |
08/05/2014 |
6.86
|
24,690 | 7.37 | 7.37 | 6.86 | 0 | 0 | 0 | |
07/05/2014 |
7.37
|
6,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
06/05/2014 |
7.37
|
500 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
05/05/2014 |
7.37
|
10,360 | 7.37 | 7.42 | 7.37 | 0 | 0 | 0 | |
29/04/2014 |
7.37
|
2,800 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 | |
28/04/2014 |
7.42
|
20 | 7.60 | 7.60 | 7.42 | 0 | 0 | 0 | |
25/04/2014 |
7.60
|
30,810 | 7.28 | 7.74 | 7.60 | 0 | 0 | 0 | |
24/04/2014 |
7.28
|
6,670 | 6.96 | 7.28 | 7.00 | 0 | 0 | 0 |