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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-21) |
-2.90 | -9.39% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-25) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-09-30) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-05) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-16) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
24/04/2014 |
8.92
|
2,200 | 8.92 | 8.96 | 8.92 | 0 | 0 | 0 | |
23/04/2014 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
22/04/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
21/04/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
18/04/2014 |
8.92
|
500 | 8.96 | 8.96 | 8.92 | 0 | 0 | 0 | |
17/04/2014 |
8.96
|
12,500 | 8.92 | 8.96 | 8.87 | 0 | 0 | 0 | |
16/04/2014 |
8.92
|
2,200 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 | |
15/04/2014 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
14/04/2014 |
9.01
|
1,500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
11/04/2014 |
9.01
|
900 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
10/04/2014 |
9.01
|
11,500 | 8.96 | 9.01 | 9.01 | 0 | 0 | 0 | |
08/04/2014 |
8.96
|
7,000 | 9.01 | 9.01 | 8.96 | 0 | 0 | 0 | |
07/04/2014 |
9.01
|
5,400 | 8.96 | 9.19 | 8.96 | 0 | 0 | 0 | |
04/04/2014 |
8.96
|
2,100 | 9.19 | 9.19 | 8.96 | 1,000 | 0 | 0.0 | |
03/04/2014 |
9.19
|
2,000 | 8.96 | 9.19 | 9.19 | 2,000 | 0 | 0.0 | |
02/04/2014 |
8.96
|
3,300 | 8.92 | 8.96 | 8.96 | 2,000 | 0 | 0.0 | |
01/04/2014 |
8.92
|
21,500 | 9.05 | 9.05 | 8.92 | 0 | 0 | 0 | |
31/03/2014 |
9.05
|
4,500 | 9.10 | 9.19 | 9.05 | 1,000 | 0 | 0.0 | |
28/03/2014 |
9.10
|
5,300 | 9.01 | 9.19 | 9.10 | 1,000 | 0 | 0.0 | |
27/03/2014 |
9.01
|
4,100 | 9.19 | 9.19 | 9.01 | 0 | 0 | 0 | |
26/03/2014 |
9.19
|
2,000 | 9.05 | 9.19 | 9.14 | 2,000 | 0 | 0.0 | |
25/03/2014 |
9.05
|
9,200 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 | |
24/03/2014 |
9.10
|
7,200 | 9.05 | 9.10 | 9.05 | 0 | 0 | 0 | |
21/03/2014 |
9.05
|
12,000 | 9.05 | 9.19 | 9.05 | 0 | 0 | 0 | |
20/03/2014 |
9.05
|
18,280 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 | |
19/03/2014 |
9.05
|
22,600 | 9.37 | 9.37 | 9.01 | 0 | 0 | 0 | |
18/03/2014 |
9.37
|
18,600 | 8.96 | 9.37 | 8.96 | 8,000 | 0 | 0.2 | |
17/03/2014 |
8.96
|
24,800 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 | |
14/03/2014 |
8.96
|
16,800 | 8.96 | 8.96 | 8.92 | 0 | 0 | 0 | |
13/03/2014 |
8.96
|
3,550 | 8.96 | 8.96 | 8.92 | 0 | 0 | 0 | |
12/03/2014 |
8.96
|
5,600 | 8.96 | 9.10 | 8.92 | 0 | 0 | 0 | |
11/03/2014 |
8.96
|
1,100 | 8.87 | 8.96 | 8.92 | 0 | 0 | 0 | |
10/03/2014 |
8.87
|
11,630 | 8.87 | 8.96 | 8.87 | 0 | 0 | 0 | |
07/03/2014 |
8.87
|
4,400 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 | |
06/03/2014 |
8.96
|
1,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
05/03/2014 |
8.96
|
11,900 | 8.74 | 8.96 | 8.79 | 0 | 0 | 0 | |
04/03/2014 |
8.74
|
5,400 | 8.96 | 8.96 | 8.70 | 1,800 | 0 | 0.0 | |
03/03/2014 |
8.96
|
1,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
28/02/2014 |
8.96
|
6,500 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
27/02/2014 |
8.96
|
5,800 | 8.96 | 9.05 | 8.87 | 0 | 0 | 0 | |
26/02/2014 |
8.96
|
34,100 | 8.92 | 8.96 | 8.92 | 1,000 | 0 | 0.0 | |
25/02/2014 |
8.92
|
5,400 | 8.87 | 8.92 | 8.92 | 0 | 0 | 0 | |
24/02/2014 |
8.87
|
1,700 | 8.92 | 8.92 | 8.87 | 0 | 0 | 0 | |
21/02/2014 |
8.92
|
5,200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
20/02/2014 |
8.92
|
1,600 | 8.96 | 8.96 | 8.92 | 0 | 0 | 0 | |
19/02/2014 |
8.96
|
2,200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
18/02/2014 |
8.96
|
17,600 | 8.96 | 8.96 | 8.92 | 4,200 | 2,500 | 0.0 | |
17/02/2014 |
8.96
|
200 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 | |
14/02/2014 |
9.01
|
5,600 | 8.87 | 9.01 | 8.74 | 3,500 | 0 | 0.1 | |
13/02/2014 |
8.87
|
8,100 | 8.96 | 8.96 | 8.87 | 5,000 | 0 | 0.1 | |
12/02/2014 |
8.96
|
15,900 | 8.83 | 8.96 | 8.74 | 13,900 | 0 | 0.3 | |
11/02/2014 |
8.83
|
500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
10/02/2014 |
8.83
|
7,700 | 8.83 | 8.96 | 8.83 | 3,000 | 0 | 0.1 | |
07/02/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
06/02/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
27/01/2014 |
8.83
|
700 | 8.83 | 8.83 | 8.83 | 0 | 700 | -0.0 | |
24/01/2014 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
23/01/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
22/01/2014 |
8.83
|
4,700 | 8.96 | 8.96 | 8.83 | 0 | 0 | 0 | |
21/01/2014 |
8.96
|
600 | 8.92 | 8.96 | 8.96 | 0 | 0 | 0 | |
20/01/2014 |
8.92
|
5,500 | 8.92 | 8.92 | 8.92 | 0 | 4,000 | -0.1 | |
17/01/2014 |
8.92
|
4,100 | 9.05 | 9.05 | 8.92 | 0 | 2,800 | -0.1 | |
16/01/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
15/01/2014 |
9.05
|
6,900 | 8.74 | 9.05 | 8.96 | 6,600 | 0 | 0.1 | |
14/01/2014 |
8.74
|
3,700 | 8.96 | 8.96 | 8.52 | 1,300 | 2,500 | -0.0 | |
13/01/2014 |
8.96
|
1,000 | 9.19 | 9.19 | 8.96 | 0 | 0 | 0 | |
10/01/2014 |
9.19
|
4,000 | 9.19 | 9.19 | 8.96 | 400 | 0 | 0.0 | |
09/01/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
08/01/2014 |
9.19
|
1,400 | 9.19 | 9.19 | 9.14 | 1,000 | 0 | 0.0 | |
07/01/2014 |
9.19
|
200 | 9.01 | 9.19 | 9.19 | 0 | 0 | 0 | |
06/01/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
03/01/2014 |
9.01
|
2,600 | 8.96 | 9.01 | 8.96 | 2,000 | 0 | 0.0 | |
02/01/2014 |
8.96
|
1,500 | 9.01 | 9.01 | 8.96 | 1,400 | 0 | 0.0 | |
31/12/2013 |
9.01
|
600 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
30/12/2013 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
27/12/2013 |
9.01
|
400 | 8.96 | 9.01 | 9.01 | 0 | 0 | 0 | |
26/12/2013 |
8.96
|
3,100 | 9.01 | 9.01 | 8.96 | 3,100 | 0 | 0.1 | |
25/12/2013 |
9.01
|
300 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
24/12/2013 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
23/12/2013 |
9.01
|
1,300 | 8.96 | 9.01 | 8.96 | 1,100 | 0 | 0.0 | |
20/12/2013 |
8.96
|
300 | 8.92 | 9.10 | 8.83 | 0 | 0 | 0 | |
19/12/2013 |
8.92
|
40 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
18/12/2013 |
8.92
|
1,200 | 8.96 | 8.96 | 8.92 | 1,200 | 0 | 0.0 | |
17/12/2013 |
8.96
|
12,500 | 8.96 | 9.10 | 8.96 | 9,700 | 0 | 0.2 | |
16/12/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
16/12/2013 |
8.96
|
500 | 8.87 | 8.96 | 8.96 | 0 | 0 | 0 | |
13/12/2013 |
8.87
|
5,800 | 8.87 | 9.09 | 8.87 | 5,500 | 0 | 0.1 | |
12/12/2013 |
8.87
|
11,000 | 8.45 | 9.09 | 8.83 | 8,500 | 0 | 0.2 | |
11/12/2013 |
8.45
|
100 | 8.83 | 8.83 | 8.45 | 0 | 0 | 0 | |
10/12/2013 |
8.83
|
1,100 | 8.87 | 8.87 | 8.58 | 500 | 0 | 0.0 | |
09/12/2013 |
8.87
|
1,400 | 8.62 | 8.87 | 8.62 | 500 | 0 | 0.0 | |
06/12/2013 |
8.62
|
800 | 8.54 | 8.62 | 8.54 | 500 | 0 | 0.0 | |
05/12/2013 |
8.54
|
4,400 | 8.28 | 8.58 | 8.45 | 0 | 0 | 0 | |
04/12/2013 |
8.28
|
500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
03/12/2013 |
8.28
|
6,100 | 8.45 | 8.45 | 8.28 | 0 | 0 | 0 | |
02/12/2013 |
8.45
|
2,800 | 8.49 | 8.49 | 8.45 | 0 | 0 | 0 | |
29/11/2013 |
8.49
|
1,300 | 8.54 | 8.54 | 8.45 | 0 | 0 | 0 | |
28/11/2013 |
8.54
|
1,700 | 8.54 | 8.54 | 8.49 | 0 | 0 | 0 | |
27/11/2013 |
8.54
|
100 | 8.45 | 8.54 | 8.54 | 0 | 0 | 0 | |
26/11/2013 |
8.45
|
10,800 | 8.33 | 8.45 | 8.28 | 8,500 | 0 | 0.2 |