| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.10 | -0.55% | 26,202 | 300 | 0.0 |
17.70
18.20
18
|
|
2 tháng
(2024-09-23) |
-0.50 | -2.70% | 42,586 | 300 | 0.0 |
17.70
18.50
18
|
|
3 tháng
(2024-08-26) |
0 | 0% | 62,648 | 300 | 0.0 |
17.70
19
18
|
|
6 tháng
(2024-05-27) |
-0.08 | -0.43% | 265,383 | 11,567 | 0.2 |
17.50
19
18
|
|
12 tháng
(2023-11-28) |
2.48 | 15.97% | 755,224 | -132,633 | -2.1 |
14.61
19
18
|
|
24 tháng
(2022-12-05) |
7.04 | 64.25% | 838,103 | -127,533 | -2.0 |
10.96
19
18
|
|
36 tháng
(2021-12-08) |
-0.70 | -3.76% | 1,081,602 | -99,033 | -1.4 |
10.96
19.39
18
|
|
60 tháng
(2019-12-19) |
6.12 | 51.49% | 1,730,265 | -123,053 | -1.8 |
9.63
21.46
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2014 |
8.40
|
3,200 | 8.27 | 8.49 | 8.40 | 3,000 | 0 | 0.1 | |
| 01/07/2014 |
8.27
|
5,000 | 8.27 | 8.27 | 8.27 | 3,000 | 900 | 0.0 | |
| 30/06/2014 |
8.27
|
7,200 | 8.40 | 8.40 | 8.15 | 3,100 | 4,100 | -0.0 | |
| 27/06/2014 |
8.40
|
4,000 | 8.40 | 8.40 | 8.36 | 2,900 | 3,400 | -0.0 | |
| 26/06/2014 |
8.40
|
9,900 | 8.58 | 8.58 | 8.23 | 5,000 | 7,300 | -0.0 | |
| 25/06/2014 |
8.58
|
9,100 | 8.62 | 8.62 | 8.10 | 5,100 | 4,900 | 0.0 | |
| 24/06/2014 |
8.62
|
11,100 | 8.62 | 8.62 | 7.97 | 5,000 | 5,700 | -0.0 | |
| 23/06/2014 |
8.62
|
3,200 | 8.62 | 8.62 | 8.62 | 3,200 | 0 | 0.1 | |
| 20/06/2014 |
8.62
|
6,000 | 8.62 | 8.62 | 8.62 | 5,000 | 0 | 0.1 | |
| 19/06/2014 |
8.62
|
5,300 | 8.62 | 8.66 | 8.62 | 4,800 | 3,700 | 0.0 | |
| 18/06/2014 |
8.62
|
5,000 | 8.71 | 8.71 | 8.62 | 5,000 | 3,000 | 0.0 | |
| 17/06/2014 |
8.71
|
4,100 | 8.71 | 8.71 | 8.19 | 3,100 | 1,000 | 0.0 | |
| 16/06/2014 |
8.71
|
3,000 | 8.71 | 8.71 | 8.71 | 3,000 | 0 | 0.1 | |
| 13/06/2014 |
8.71
|
6,000 | 8.71 | 8.71 | 8.71 | 6,000 | 0 | 0.1 | |
| 12/06/2014 |
8.71
|
2,000 | 8.75 | 8.75 | 8.71 | 2,000 | 0 | 0.0 | |
| 11/06/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 10/06/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 09/06/2014 |
8.75
|
200 | 8.88 | 8.88 | 8.19 | 100 | 0 | 0.0 | |
| 06/06/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 05/06/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 04/06/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 03/06/2014 |
8.88
|
8,100 | 9.48 | 9.48 | 8.62 | 8,100 | 5,000 | 0.1 | |
| 02/06/2014 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 30/05/2014 |
9.48
|
600 | 8.62 | 9.48 | 8.75 | 600 | 0 | 0.0 | |
| 29/05/2014 |
8.62
|
7,500 | 9.01 | 9.48 | 8.32 | 7,000 | 2,300 | 0.1 | |
| 28/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/05/2014 |
9.01
|
300 | 7.76 | 9.01 | 8.19 | 300 | 0 | 0.0 | |
| 27/05/2014 |
7.76
|
0 | 8.17 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 26/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 23/05/2014 |
8.17
|
10,600 | 8.57 | 8.57 | 8.17 | 8,000 | 8,100 | -0.0 | |
| 22/05/2014 |
8.57
|
2,000 | 8.94 | 8.94 | 8.57 | 2,000 | 2,000 | 0 | |
| 21/05/2014 |
8.94
|
23,100 | 9.59 | 9.59 | 8.94 | 22,000 | 7,300 | 0.3 | |
| 20/05/2014 |
9.59
|
20 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 19/05/2014 |
9.59
|
600 | 8.98 | 9.59 | 8.98 | 600 | 0 | 0.0 | |
| 16/05/2014 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 15/05/2014 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 14/05/2014 |
8.98
|
500 | 8.49 | 8.98 | 8.57 | 500 | 0 | 0.0 | |
| 13/05/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 12/05/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/05/2014 |
8.49
|
2,500 | 7.84 | 8.49 | 7.59 | 2,400 | 100 | 0.0 | |
| 08/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 07/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 06/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 05/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 25/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 24/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 23/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 22/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/04/2014 |
7.84
|
300 | 7.88 | 7.88 | 7.19 | 100 | 0 | 0.0 | |
| 17/04/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 16/04/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 15/04/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 14/04/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 11/04/2014 |
7.88
|
300 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 10/04/2014 |
7.88
|
10 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 08/04/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 07/04/2014 |
7.88
|
1,100 | 7.92 | 8.17 | 7.88 | 100 | 0 | 0.0 | |
| 04/04/2014 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 100 | 0 | 0.0 | |
| 03/04/2014 |
7.92
|
2,900 | 7.92 | 7.92 | 7.51 | 1,200 | 0 | 0.0 | |
| 02/04/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 01/04/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 31/03/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 28/03/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/03/2014 |
7.92
|
1,300 | 8.00 | 8.00 | 7.59 | 100 | 0 | 0.0 | |
| 26/03/2014 |
8.00
|
900 | 8.04 | 8.04 | 7.51 | 100 | 0 | 0.0 | |
| 25/03/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 24/03/2014 |
8.04
|
3,400 | 7.80 | 8.08 | 7.59 | 2,700 | 0 | 0.1 | |
| 21/03/2014 |
7.80
|
1,500 | 7.76 | 7.88 | 7.80 | 200 | 0 | 0.0 | |
| 20/03/2014 |
7.76
|
1,600 | 7.92 | 7.92 | 7.47 | 800 | 0 | 0.0 | |
| 19/03/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 18/03/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 17/03/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 14/03/2014 |
7.92
|
400 | 7.92 | 7.92 | 7.59 | 200 | 0 | 0.0 | |
| 13/03/2014 |
7.92
|
600 | 7.51 | 7.92 | 7.76 | 600 | 500 | 0.0 | |
| 12/03/2014 |
7.51
|
6,324 | 8.17 | 8.17 | 7.51 | 1,800 | 0 | 0.0 | |
| 11/03/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/03/2014 |
8.17
|
1,100 | 8.17 | 8.37 | 7.68 | 800 | 500 | 0.0 | |
| 07/03/2014 |
8.17
|
5,000 | 8.37 | 8.57 | 7.76 | 4,300 | 0 | 0.1 | |
| 06/03/2014 |
8.37
|
6,200 | 8.17 | 8.49 | 7.63 | 4,900 | 0 | 0.1 | |
| 05/03/2014 |
8.17
|
9,200 | 7.59 | 8.33 | 7.55 | 9,200 | 0 | 0.2 | |
| 04/03/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 03/03/2014 |
7.59
|
500 | 7.68 | 7.68 | 7.43 | 400 | 0 | 0.0 | |
| 28/02/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/02/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 26/02/2014 |
7.68
|
4,300 | 7.59 | 7.68 | 7.43 | 3,000 | 0 | 0.1 | |
| 25/02/2014 |
7.59
|
1,900 | 7.68 | 7.68 | 7.27 | 1,000 | 0 | 0.0 | |
| 24/02/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/02/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/02/2014 |
7.68
|
3,004 | 7.51 | 8.12 | 7.35 | 400 | 0 | 0.0 | |
| 19/02/2014 |
7.51
|
100 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
| 18/02/2014 |
7.63
|
300 | 7.68 | 7.68 | 7.19 | 200 | 0 | 0.0 | |
| 17/02/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/02/2014 |
7.68
|
27 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/02/2014 |
7.68
|
1,000 | 8.00 | 8.00 | 7.68 | 0 | 0 | 0 | |
| 12/02/2014 |
8.00
|
100 | 8.04 | 8.04 | 8.00 | 0 | 0 | 0 | |
| 11/02/2014 |
8.04
|
2,600 | 8.17 | 8.17 | 7.35 | 2,100 | 0 | 0.0 | |
| 10/02/2014 |
8.17
|
3,000 | 7.51 | 8.17 | 7.35 | 1,000 | 0 | 0.0 | |
| 07/02/2014 |
7.10
|
2,800 | 7.18 | 7.34 | 7.10 | 600 | 0 | 0.0 | |