| 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) |
-1 | -3.45% | 25,000 | 1,800 | 0.1 |
27
29
28
|
|
2 tháng
(2024-09-16) |
-0.30 | -1.06% | 41,800 | 1,300 | 0.0 |
27
31.50
28
|
|
3 tháng
(2024-08-16) |
-2.60 | -8.50% | 66,800 | 11,000 | 0.3 |
27
31.50
28
|
|
6 tháng
(2024-05-20) |
4.53 | 19.29% | 140,500 | 43,000 | 1.3 |
23.47
34.68
28
|
|
12 tháng
(2023-11-20) |
-0.93 | -3.23% | 155,500 | 40,200 | 1.2 |
23.09
34.68
28
|
|
24 tháng
(2022-11-25) |
12.32 | 78.59% | 235,193 | 69,800 | 2.1 |
15.68
42.75
28
|
|
36 tháng
(2021-11-30) |
3.90 | 16.17% | 487,190 | 71,200 | 2.2 |
13.95
42.75
28
|
|
60 tháng
(2019-12-11) |
1.84 | 7.03% | 677,203 | 96,304 | 2.8 |
13.95
42.75
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 23/06/2014 |
8.17
|
9,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 20/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 19/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 18/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 17/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 16/06/2014 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 13/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 12/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 11/06/2014 |
8.17
|
2,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 06/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 05/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 03/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 02/06/2014 |
8.17
|
9,400 | 8.59 | 8.59 | 8.11 | 6,100 | 0 | 0.1 | |
| 30/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 29/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 28/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 27/05/2014 |
8.59
|
400 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 26/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 23/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 22/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 21/05/2014 |
8.59
|
200 | 9.49 | 9.49 | 8.59 | 0 | 0 | 0 | |
| 20/05/2014 |
9.49
|
100 | 8.71 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 19/05/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 16/05/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 15/05/2014 |
8.71
|
200 | 8.29 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 14/05/2014 |
8.29
|
700 | 8.17 | 8.29 | 7.81 | 0 | 0 | 0 | |
| 13/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 13/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 12/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 08/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 07/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 06/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 05/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 29/04/2014 |
8.17
|
0 | 7.89 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 28/04/2014 |
7.89
|
2,900 | 7.84 | 8.17 | 7.89 | 2,800 | 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
|
400 | 7.67 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/04/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 18/04/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 17/04/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 16/04/2014 |
7.67
|
0 | 7.50 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 15/04/2014 |
7.50
|
400 | 7.67 | 7.72 | 7.50 | 0 | 0 | 0 | |
| 14/04/2014 |
7.67
|
100 | 7.50 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 11/04/2014 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 500 | -0.0 | |
| 10/04/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/04/2014 |
7.50
|
100 | 7.95 | 7.95 | 7.50 | 0 | 0 | 0 | |
| 07/04/2014 |
7.95
|
0 | 7.72 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/04/2014 |
7.72
|
3,000 | 8.44 | 8.44 | 7.72 | 0 | 0 | 0 | |
| 03/04/2014 |
8.44
|
0 | 8.50 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 02/04/2014 |
8.50
|
2,500 | 8.06 | 8.50 | 8.39 | 2,500 | 0 | 0.0 | |
| 01/04/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 31/03/2014 |
8.06
|
3,000 | 7.39 | 8.06 | 8.06 | 3,000 | 0 | 0.0 | |
| 28/03/2014 |
7.39
|
100 | 8.00 | 8.00 | 7.39 | 0 | 0 | 0 | |
| 27/03/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 26/03/2014 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 25/03/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 24/03/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 21/03/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 20/03/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 19/03/2014 |
8.00
|
3,900 | 8.22 | 8.22 | 8.00 | 0 | 0 | 0 | |
| 18/03/2014 |
8.22
|
600 | 8.28 | 8.28 | 7.67 | 0 | 0 | 0 | |
| 17/03/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 14/03/2014 |
8.28
|
420 | 7.95 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 13/03/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/03/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/03/2014 |
7.95
|
30 | 8.17 | 8.17 | 7.95 | 0 | 0 | 0 | |
| 10/03/2014 |
8.17
|
7,000 | 7.45 | 8.17 | 7.89 | 7,000 | 0 | 0.1 | |
| 07/03/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 06/03/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 05/03/2014 |
7.45
|
34,000 | 8.28 | 8.28 | 7.45 | 9,100 | 0 | 0.1 | |
| 04/03/2014 |
8.28
|
100 | 7.78 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 03/03/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 28/02/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 27/02/2014 |
7.78
|
3,000 | 8.28 | 8.28 | 7.78 | 0 | 0 | 0 | |
| 26/02/2014 |
8.28
|
400 | 8.28 | 8.28 | 8.28 | 400 | 0 | 0.0 | |
| 25/02/2014 |
8.28
|
4,600 | 8.22 | 8.28 | 8.28 | 4,600 | 0 | 0.1 | |
| 24/02/2014 |
8.22
|
5,100 | 7.50 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 21/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/02/2014 |
7.50
|
100 | 8.00 | 8.00 | 7.50 | 0 | 100 | -0.0 | |
| 18/02/2014 |
8.00
|
4,100 | 7.89 | 8.66 | 7.12 | 3,500 | 100 | 0.1 | |
| 17/02/2014 |
7.89
|
5,100 | 7.89 | 7.89 | 7.17 | 0 | 100 | -0.0 | |
| 14/02/2014 |
7.89
|
85,200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 13/02/2014 |
7.89
|
28,200 | 7.17 | 7.89 | 7.72 | 3,000 | 0 | 0.0 | |
| 12/02/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 11/02/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 10/02/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 07/02/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 06/02/2014 |
7.17
|
5,000 | 6.68 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 27/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 24/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 23/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 22/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 21/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |