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) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2014 |
11.59
|
30 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
17/04/2014 |
11.59
|
10 | 11.37 | 11.59 | 11.59 | 0 | 0 | 0 | |
16/04/2014 |
11.37
|
10 | 11.77 | 11.77 | 11.37 | 0 | 0 | 0 | |
15/04/2014 |
11.77
|
1,110 | 11.77 | 11.77 | 11.59 | 0 | 0 | 0 | |
14/04/2014 |
11.77
|
2,260 | 11.22 | 11.98 | 11.77 | 0 | 0 | 0 | |
11/04/2014 |
11.22
|
2,610 | 11.22 | 11.22 | 10.86 | 0 | 0 | 0 | |
10/04/2014 |
11.22
|
2,080 | 11.01 | 11.22 | 11.22 | 0 | 0 | 0 | |
08/04/2014 |
11.01
|
2,000 | 10.90 | 11.04 | 11.01 | 0 | 0 | 0 | |
07/04/2014 |
10.90
|
2,500 | 10.86 | 10.90 | 10.90 | 0 | 0 | 0 | |
04/04/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
03/04/2014 |
10.86
|
4,000 | 11.04 | 11.04 | 10.86 | 0 | 0 | 0 | |
02/04/2014 |
11.04
|
1,820 | 10.86 | 11.04 | 11.04 | 0 | 0 | 0 | |
01/04/2014 |
10.86
|
90 | 11.04 | 11.04 | 10.86 | 0 | 0 | 0 | |
31/03/2014 |
11.04
|
1,650 | 11.22 | 11.22 | 10.86 | 0 | 0 | 0 | |
28/03/2014 |
11.22
|
1,860 | 11.04 | 11.22 | 11.04 | 0 | 0 | 0 | |
27/03/2014 |
11.04
|
2,950 | 11.04 | 11.22 | 10.86 | 0 | 0 | 0 | |
26/03/2014 |
11.04
|
7,260 | 10.93 | 11.04 | 10.90 | 0 | 0 | 0 | |
25/03/2014 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
24/03/2014 |
10.93
|
10 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
21/03/2014 |
10.93
|
2,010 | 10.86 | 10.93 | 10.14 | 0 | 0 | 0 | |
20/03/2014 |
10.86
|
1,300 | 10.75 | 10.86 | 10.86 | 0 | 0 | 0 | |
19/03/2014 |
10.75
|
11,280 | 10.90 | 10.93 | 10.75 | 0 | 0 | 0 | |
18/03/2014 |
10.90
|
13,740 | 10.75 | 10.93 | 10.86 | 0 | 0 | 0 | |
17/03/2014 |
10.75
|
2,360 | 10.68 | 10.75 | 10.75 | 0 | 0 | 0 | |
14/03/2014 |
10.68
|
1,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
13/03/2014 |
10.68
|
3,000 | 10.79 | 10.79 | 10.68 | 0 | 0 | 0 | |
12/03/2014 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
11/03/2014 |
10.79
|
3,000 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
10/03/2014 |
10.79
|
3,300 | 10.68 | 10.79 | 10.72 | 0 | 0 | 0 | |
07/03/2014 |
10.68
|
90 | 10.54 | 10.68 | 10.68 | 0 | 0 | 0 | |
06/03/2014 |
10.54
|
3,100 | 10.86 | 10.86 | 10.54 | 0 | 0 | 0 | |
05/03/2014 |
10.86
|
5,770 | 10.68 | 10.86 | 9.96 | 0 | 0 | 0 | |
04/03/2014 |
10.68
|
810 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
03/03/2014 |
10.68
|
3,670 | 10.68 | 10.83 | 10.68 | 0 | 0 | 0 | |
28/02/2014 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
27/02/2014 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
26/02/2014 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
25/02/2014 |
10.68
|
2,450 | 10.68 | 10.68 | 10.54 | 0 | 0 | 0 | |
24/02/2014 |
10.68
|
2,190 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
21/02/2014 |
10.68
|
2,000 | 10.54 | 10.68 | 10.68 | 0 | 0 | 0 | |
20/02/2014 |
10.54
|
4,650 | 10.86 | 10.86 | 10.54 | 0 | 0 | 0 | |
19/02/2014 |
10.86
|
620 | 10.50 | 10.86 | 10.50 | 0 | 0 | 0 | |
18/02/2014 |
10.50
|
1,530 | 10.50 | 10.57 | 10.50 | 0 | 0 | 0 | |
17/02/2014 |
10.50
|
3,300 | 10.14 | 10.50 | 10.50 | 0 | 0 | 0 | |
14/02/2014 |
10.14
|
10 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
13/02/2014 |
10.14
|
4,000 | 10.14 | 10.21 | 10.14 | 0 | 0 | 0 | |
12/02/2014 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
11/02/2014 |
10.14
|
1,090 | 10.14 | 10.14 | 9.78 | 0 | 0 | 0 | |
10/02/2014 |
10.14
|
300 | 9.78 | 10.14 | 10.14 | 0 | 0 | 0 | |
07/02/2014 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
06/02/2014 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
27/01/2014 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
24/01/2014 |
9.78
|
5,100 | 9.63 | 9.78 | 9.63 | 0 | 0 | 0 | |
23/01/2014 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
22/01/2014 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
21/01/2014 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
20/01/2014 |
9.63
|
3,850 | 9.59 | 9.78 | 9.63 | 0 | 0 | 0 | |
17/01/2014 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/01/2014 |
9.59
|
500 | 9.78 | 9.78 | 9.59 | 0 | 0 | 0 | |
15/01/2014 |
9.78
|
1,300 | 9.59 | 9.78 | 9.78 | 0 | 0 | 0 | |
14/01/2014 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
13/01/2014 |
9.59
|
11,100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
10/01/2014 |
9.59
|
4,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
09/01/2014 |
9.59
|
1,980 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
08/01/2014 |
9.59
|
1,010 | 9.59 | 9.78 | 9.59 | 0 | 0 | 0 | |
07/01/2014 |
9.59
|
3,820 | 9.59 | 9.59 | 9.09 | 0 | 0 | 0 | |
06/01/2014 |
9.59
|
6,690 | 9.41 | 9.59 | 9.31 | 0 | 0 | 0 | |
03/01/2014 |
9.41
|
500 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
02/01/2014 |
9.41
|
1,150 | 9.23 | 9.41 | 9.34 | 0 | 0 | 0 | |
31/12/2013 |
9.23
|
180 | 9.41 | 9.41 | 9.23 | 0 | 0 | 0 | |
30/12/2013 |
9.41
|
690 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
27/12/2013 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
26/12/2013 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
25/12/2013 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
24/12/2013 |
9.41
|
4,560 | 9.85 | 9.85 | 9.41 | 0 | 0 | 0 | |
23/12/2013 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
20/12/2013 |
9.85
|
2,000 | 9.49 | 9.85 | 9.78 | 0 | 0 | 0 | |
19/12/2013 |
9.49
|
1,000 | 9.59 | 9.59 | 9.49 | 0 | 0 | 0 | |
18/12/2013 |
9.59
|
190 | 9.23 | 9.59 | 9.59 | 0 | 0 | 0 | |
17/12/2013 |
9.23
|
300 | 9.34 | 9.34 | 9.23 | 0 | 0 | 0 | |
16/12/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
13/12/2013 |
9.34
|
2,000 | 9.23 | 9.34 | 9.34 | 0 | 0 | 0 | |
12/12/2013 |
9.23
|
130 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
11/12/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
10/12/2013 |
9.23
|
30 | 9.41 | 9.41 | 9.23 | 0 | 0 | 0 | |
09/12/2013 |
9.41
|
2,150 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
06/12/2013 |
9.41
|
1,000 | 9.23 | 9.41 | 9.41 | 0 | 0 | 0 | |
05/12/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
04/12/2013 |
9.23
|
40 | 9.27 | 9.27 | 9.23 | 0 | 0 | 0 | |
03/12/2013 |
9.27
|
7,090 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 | |
02/12/2013 |
9.09
|
1,150 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
29/11/2013 |
9.09
|
300 | 9.05 | 9.09 | 9.09 | 0 | 0 | 0 | |
28/11/2013 |
9.05
|
260 | 9.05 | 9.12 | 9.05 | 0 | 0 | 0 | |
27/11/2013 |
9.05
|
910 | 9.05 | 9.23 | 9.05 | 0 | 0 | 0 | |
26/11/2013 |
9.05
|
120 | 9.59 | 9.59 | 9.05 | 0 | 0 | 0 | |
25/11/2013 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
22/11/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
22/11/2013 |
9.59
|
960 | 9.38 | 9.63 | 9.59 | 0 | 0 | 0 | |
21/11/2013 |
9.38
|
2,970 | 9.24 | 9.38 | 9.08 | 0 | 0 | 0 | |
20/11/2013 |
9.24
|
2,040 | 9.24 | 9.24 | 8.94 | 0 | 0 | 0 | |
19/11/2013 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |