Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
8.65
|
490 | 8.79 | 8.79 | 8.65 | 0 | 0 | 0 | |
22/04/2014 |
8.79
|
21,000 | 8.57 | 8.79 | 8.65 | 0 | 18,140 | -0.6 | |
21/04/2014 |
8.57
|
250 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
18/04/2014 |
8.57
|
3,950 | 8.65 | 8.84 | 8.57 | 0 | 2,000 | -0.1 | |
17/04/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
16/04/2014 |
8.65
|
6,670 | 8.89 | 8.89 | 8.63 | 2,900 | 2,000 | 0.0 | |
15/04/2014 |
8.89
|
18,280 | 8.79 | 8.89 | 8.68 | 0 | 16,030 | -0.5 | |
14/04/2014 |
8.79
|
9,540 | 9.08 | 9.08 | 8.79 | 0 | 7,950 | -0.3 | |
11/04/2014 |
9.08
|
8,180 | 8.68 | 9.08 | 8.79 | 0 | 7,470 | -0.3 | |
10/04/2014 |
8.68
|
220 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 | |
08/04/2014 |
8.97
|
4,630 | 8.92 | 9.05 | 8.92 | 2,000 | 10 | 0.1 | |
07/04/2014 |
8.92
|
320 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
04/04/2014 |
8.92
|
2,250 | 8.95 | 8.95 | 8.79 | 0 | 0 | 0 | |
03/04/2014 |
8.95
|
3,000 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 | |
02/04/2014 |
9.05
|
100 | 8.65 | 9.05 | 8.52 | 0 | 0 | 0 | |
01/04/2014 |
8.65
|
7,050 | 8.84 | 8.84 | 8.65 | 0 | 4,810 | -0.2 | |
31/03/2014 |
8.84
|
6,230 | 9.11 | 9.11 | 8.84 | 0 | 1,810 | -0.1 | |
28/03/2014 |
9.11
|
360 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
27/03/2014 |
9.11
|
14,850 | 9.19 | 9.19 | 9.11 | 10 | 0 | 0.0 | |
26/03/2014 |
9.19
|
27,010 | 9.11 | 9.19 | 9.13 | 19,900 | 12,000 | 0.3 | |
25/03/2014 |
9.11
|
27,600 | 9.11 | 9.19 | 9.11 | 1,500 | 3,000 | -0.1 | |
24/03/2014 |
9.11
|
12,160 | 9.19 | 9.21 | 9.11 | 1,000 | 0 | 0.0 | |
21/03/2014 |
9.19
|
30,540 | 9.19 | 9.19 | 9.11 | 1,000 | 0 | 0.0 | |
20/03/2014 |
9.19
|
60,950 | 9.19 | 9.32 | 9.16 | 2,000 | 26,000 | -0.8 | |
19/03/2014 |
9.19
|
20,180 | 9.11 | 9.19 | 9.05 | 1,500 | 11,300 | -0.3 | |
18/03/2014 |
9.11
|
10,770 | 9.11 | 9.29 | 9.00 | 0 | 3,200 | -0.1 | |
17/03/2014 |
9.11
|
9,250 | 9.11 | 9.11 | 9.00 | 0 | 890 | -0.0 | |
14/03/2014 |
9.11
|
13,500 | 9.19 | 9.19 | 9.08 | 320 | 0 | 0.0 | |
13/03/2014 |
9.19
|
5,450 | 9.35 | 9.35 | 9.13 | 300 | 0 | 0.0 | |
12/03/2014 |
9.35
|
3,080 | 9.19 | 9.35 | 9.05 | 0 | 0 | 0 | |
11/03/2014 |
9.19
|
1,510 | 9.35 | 9.35 | 9.05 | 0 | 1,010 | -0.0 | |
10/03/2014 |
9.35
|
11,130 | 9.05 | 9.35 | 9.00 | 0 | 0 | 0 | |
07/03/2014 |
9.05
|
6,320 | 9.00 | 9.05 | 9.00 | 5,000 | 0 | 0.2 | |
06/03/2014 |
9.00
|
5,100 | 9.00 | 9.00 | 8.79 | 0 | 0 | 0 | |
05/03/2014 |
9.00
|
70 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
04/03/2014 |
9.00
|
16,960 | 8.84 | 9.00 | 8.57 | 30 | 930 | -0.0 | |
03/03/2014 |
8.84
|
12,110 | 8.95 | 8.95 | 8.84 | 0 | 0 | 0 | |
28/02/2014 |
8.95
|
3,940 | 8.97 | 9.05 | 8.81 | 0 | 50 | -0.0 | |
27/02/2014 |
8.97
|
1,330 | 9.05 | 9.19 | 8.81 | 20 | 90 | -0.0 | |
26/02/2014 |
9.05
|
9,080 | 9.05 | 9.11 | 9.05 | 10 | 500 | -0.0 | |
25/02/2014 |
9.05
|
17,980 | 9.08 | 9.08 | 8.55 | 0 | 0 | 0 | |
24/02/2014 |
9.08
|
7,620 | 8.97 | 9.08 | 8.97 | 0 | 0 | 0 | |
21/02/2014 |
8.97
|
5,850 | 8.95 | 8.97 | 8.95 | 3,050 | 0 | 0.1 | |
20/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/02/2014 |
8.95
|
20,710 | 9.19 | 9.45 | 8.95 | 2,300 | 0 | 0.1 | |
19/02/2014 |
9.19
|
18,970 | 8.82 | 9.19 | 8.82 | 12,860 | 0 | 0.4 | |
18/02/2014 |
8.82
|
8,490 | 8.62 | 9.00 | 8.54 | 5,500 | 200 | 0.2 | |
17/02/2014 |
8.62
|
7,170 | 8.62 | 8.64 | 8.62 | 1,200 | 0 | 0.0 | |
14/02/2014 |
8.62
|
6,480 | 8.62 | 8.82 | 8.46 | 0 | 500 | -0.0 | |
13/02/2014 |
8.62
|
3,950 | 8.41 | 8.62 | 8.54 | 10 | 890 | -0.0 | |
12/02/2014 |
8.41
|
860 | 8.41 | 8.54 | 8.36 | 20 | 0 | 0.0 | |
11/02/2014 |
8.41
|
7,150 | 8.41 | 8.56 | 8.41 | 1,690 | 0 | 0.1 | |
10/02/2014 |
8.41
|
53,790 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 | |
07/02/2014 |
8.49
|
19,860 | 8.54 | 8.54 | 8.41 | 0 | 0 | 0 | |
06/02/2014 |
8.54
|
600 | 8.56 | 8.56 | 8.36 | 0 | 60 | -0.0 | |
27/01/2014 |
8.56
|
4,520 | 8.54 | 8.59 | 8.28 | 200 | 10 | 0.0 | |
24/01/2014 |
8.54
|
7,380 | 8.51 | 8.59 | 8.51 | 1,200 | 400 | 0.0 | |
23/01/2014 |
8.51
|
860 | 8.33 | 8.54 | 8.51 | 0 | 0 | 0 | |
22/01/2014 |
8.33
|
2,290 | 8.54 | 8.54 | 8.02 | 0 | 0 | 0 | |
21/01/2014 |
8.54
|
1,830 | 8.54 | 8.62 | 8.28 | 0 | 0 | 0 | |
20/01/2014 |
8.54
|
11,510 | 8.41 | 8.56 | 8.41 | 1,330 | 0 | 0.0 | |
17/01/2014 |
8.41
|
620 | 8.41 | 8.41 | 8.10 | 0 | 10 | -0.0 | |
16/01/2014 |
8.41
|
32,240 | 8.28 | 8.41 | 8.15 | 0 | 0 | 0 | |
15/01/2014 |
8.28
|
5,390 | 8.41 | 8.62 | 8.02 | 100 | 0 | 0.0 | |
14/01/2014 |
8.41
|
8,340 | 8.41 | 8.41 | 8.28 | 0 | 0 | 0 | |
13/01/2014 |
8.41
|
9,250 | 8.41 | 8.41 | 8.33 | 0 | 0 | 0 | |
10/01/2014 |
8.41
|
230 | 8.28 | 8.41 | 8.41 | 0 | 0 | 0 | |
09/01/2014 |
8.28
|
2,980 | 8.41 | 8.49 | 8.28 | 0 | 0 | 0 | |
08/01/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
07/01/2014 |
8.41
|
14,400 | 8.51 | 8.51 | 8.38 | 0 | 13,000 | -0.4 | |
06/01/2014 |
8.51
|
2,680 | 8.02 | 8.56 | 7.76 | 0 | 0 | 0 | |
03/01/2014 |
8.02
|
6,610 | 7.76 | 8.02 | 7.74 | 0 | 0 | 0 | |
02/01/2014 |
7.76
|
12,680 | 7.94 | 7.94 | 7.76 | 200 | 0 | 0.0 | |
31/12/2013 |
7.94
|
21,870 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 | |
30/12/2013 |
8.02
|
10 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
27/12/2013 |
8.02
|
440 | 8.23 | 8.23 | 7.76 | 0 | 0 | 0 | |
26/12/2013 |
8.23
|
13,770 | 8.23 | 8.67 | 8.23 | 1,200 | 10,570 | -0.3 | |
25/12/2013 |
8.23
|
1,400 | 8.23 | 8.25 | 7.68 | 0 | 0 | 0 | |
24/12/2013 |
8.23
|
1,500 | 8.15 | 8.23 | 7.63 | 0 | 0 | 0 | |
23/12/2013 |
8.15
|
1,000 | 7.92 | 8.15 | 8.15 | 0 | 0 | 0 | |
20/12/2013 |
7.92
|
73,320 | 7.40 | 7.92 | 7.06 | 1,500 | 3,000 | -0.0 | |
19/12/2013 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
18/12/2013 |
7.40
|
400 | 7.17 | 7.40 | 6.99 | 0 | 0 | 0 | |
17/12/2013 |
7.17
|
2,240 | 7.30 | 7.30 | 7.17 | 200 | 0 | 0.0 | |
16/12/2013 |
7.30
|
1,510 | 7.17 | 7.30 | 7.17 | 1,010 | 0 | 0.0 | |
13/12/2013 |
7.17
|
560 | 7.06 | 7.17 | 7.12 | 110 | 0 | 0.0 | |
12/12/2013 |
7.06
|
400 | 7.22 | 7.22 | 7.06 | 0 | 0 | 0 | |
11/12/2013 |
7.22
|
5,620 | 7.19 | 7.22 | 7.09 | 2,010 | 0 | 0.1 | |
10/12/2013 |
7.19
|
2,600 | 7.22 | 7.22 | 7.19 | 1,700 | 0 | 0.0 | |
09/12/2013 |
7.22
|
2,000 | 7.24 | 7.24 | 7.22 | 990 | 0 | 0.0 | |
06/12/2013 |
7.24
|
1,060 | 7.24 | 7.24 | 7.24 | 340 | 0 | 0.0 | |
05/12/2013 |
7.24
|
750 | 7.22 | 7.37 | 7.24 | 650 | 0 | 0.0 | |
04/12/2013 |
7.22
|
910 | 7.30 | 7.30 | 7.17 | 10 | 0 | 0.0 | |
03/12/2013 |
7.30
|
5,000 | 7.22 | 7.30 | 7.24 | 0 | 0 | 0 | |
02/12/2013 |
7.22
|
20 | 7.22 | 7.24 | 7.22 | 0 | 0 | 0 | |
29/11/2013 |
7.22
|
1,210 | 7.24 | 7.24 | 7.19 | 0 | 0 | 0 | |
28/11/2013 |
7.24
|
2,000 | 7.24 | 7.35 | 7.24 | 1,000 | 0 | 0.0 | |
27/11/2013 |
7.24
|
2,380 | 7.37 | 7.37 | 7.24 | 0 | 0 | 0 | |
26/11/2013 |
7.37
|
6,490 | 7.19 | 7.37 | 7.12 | 2,500 | 0 | 0.1 | |
25/11/2013 |
7.19
|
320 | 7.22 | 7.24 | 7.19 | 0 | 0 | 0 | |
22/11/2013 |
7.22
|
1,040 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 |