| 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) |
-6.50 | -19.70% | 501 | 100 | 0.0 |
26.50
33
26.50
|
|
2 tháng
(2024-09-23) |
-6.50 | -19.70% | 509 | 100 | 0.0 |
26.50
33
26.50
|
|
3 tháng
(2024-08-26) |
-6.50 | -19.70% | 548 | 100 | 0.0 |
26.50
33
26.50
|
|
6 tháng
(2024-05-27) |
-6.10 | -18.71% | 5,505 | 1,457 | 0.0 |
26.50
35
26.50
|
|
12 tháng
(2023-11-28) |
-9.30 | -25.98% | 52,805 | 1,857 | 0.1 |
25.20
35.80
26.50
|
|
24 tháng
(2022-12-05) |
-2.63 | -9.02% | 80,001 | 255 | 0.0 |
22.43
36.90
26.50
|
|
36 tháng
(2021-12-08) |
-4.11 | -13.42% | 119,259 | -2,231 | -0.1 |
22.43
36.90
26.50
|
|
60 tháng
(2019-12-19) |
0.11 | 0.41% | 388,175 | -46,807 | -1.4 |
20.81
36.90
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2014 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 01/07/2014 |
7.27
|
3,326 | 7.14 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 30/06/2014 |
7.14
|
8,600 | 7.14 | 7.30 | 7.14 | 2,000 | 3,700 | -0.0 | |
| 27/06/2014 |
7.14
|
14,600 | 7.79 | 7.79 | 7.14 | 4,500 | 9,603 | -0.1 | |
| 26/06/2014 |
7.79
|
8,300 | 7.87 | 7.87 | 7.53 | 3,400 | 3,400 | 0 | |
| 25/06/2014 |
7.87
|
11,900 | 7.87 | 7.89 | 7.79 | 7,000 | 7,013 | -0.0 | |
| 24/06/2014 |
7.87
|
4,900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 23/06/2014 |
7.87
|
6,900 | 7.82 | 7.87 | 7.84 | 2,000 | 2,000 | 0 | |
| 20/06/2014 |
7.82
|
7,400 | 7.82 | 7.84 | 7.82 | 1,900 | 0 | 0.1 | |
| 19/06/2014 |
7.82
|
4,900 | 7.79 | 8.05 | 7.82 | 0 | 0 | 0 | |
| 18/06/2014 |
7.79
|
2,700 | 7.74 | 7.79 | 7.79 | 2,700 | 0 | 0.1 | |
| 17/06/2014 |
7.74
|
5,500 | 7.04 | 7.74 | 7.04 | 100 | 600 | -0.0 | |
| 16/06/2014 |
7.04
|
300 | 7.82 | 7.89 | 7.04 | 200 | 200 | 0 | |
| 13/06/2014 |
7.82
|
1,000 | 7.84 | 7.84 | 7.82 | 0 | 0 | 0 | |
| 12/06/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 100 | 100 | 0 | |
| 11/06/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/06/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/06/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 100 | -0.0 | |
| 06/06/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 100 | -0.0 | |
| 05/06/2014 |
7.84
|
900 | 7.84 | 7.84 | 7.84 | 0 | 200 | -0.0 | |
| 04/06/2014 |
7.84
|
400 | 7.82 | 7.84 | 7.82 | 0 | 200 | -0.0 | |
| 03/06/2014 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 200 | -0.0 | |
| 02/06/2014 |
7.82
|
100 | 7.84 | 7.84 | 7.82 | 0 | 0 | 0 | |
| 30/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/05/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 100 | -0.0 | |
| 28/05/2014 |
7.84
|
1,400 | 7.79 | 7.87 | 7.79 | 100 | 400 | -0.0 | |
| 27/05/2014 |
7.79
|
300 | 7.74 | 7.79 | 7.74 | 0 | 200 | -0.0 | |
| 26/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 23/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 22/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 21/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 20/05/2014 |
7.74
|
300 | 7.71 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/05/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 16/05/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/05/2014 |
7.71
|
3,300 | 7.71 | 7.74 | 7.71 | 300 | 0 | 0.0 | |
| 14/05/2014 |
7.71
|
5,600 | 7.79 | 7.79 | 7.71 | 2,600 | 5,000 | -0.1 | |
| 13/05/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 12/05/2014 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 300 | 0 | 0.0 | |
| 09/05/2014 |
7.79
|
2,000 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 | |
| 08/05/2014 |
7.84
|
4,100 | 7.84 | 7.84 | 7.84 | 4,100 | 0 | 0.1 | |
| 07/05/2014 |
7.84
|
6,116 | 7.92 | 7.92 | 7.84 | 4,100 | 0 | 0.1 | |
| 06/05/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 05/05/2014 |
7.92
|
1,600 | 7.97 | 7.97 | 7.89 | 800 | 0 | 0.0 | |
| 29/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 28/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 24/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/04/2014 |
7.97
|
600 | 8.05 | 8.05 | 7.97 | 600 | 0 | 0.0 | |
| 21/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 18/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 17/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 16/04/2014 |
8.05
|
200 | 8.08 | 8.08 | 8.05 | 200 | 0 | 0.0 | |
| 15/04/2014 |
8.08
|
500 | 8.13 | 8.13 | 8.08 | 500 | 0 | 0.0 | |
| 14/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 10/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 08/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/04/2014 |
8.13
|
24 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/04/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/04/2014 |
8.13
|
500 | 7.69 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 03/04/2014 |
7.69
|
2,100 | 7.91 | 8.63 | 7.69 | 100 | 0 | 0.0 | |
| 02/04/2014 |
7.91
|
400 | 7.86 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/04/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 31/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 28/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 27/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 26/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 25/03/2014 |
7.86
|
1,000 | 7.84 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 24/03/2014 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/03/2014 |
7.84
|
2,150 | 7.71 | 7.84 | 7.79 | 0 | 0 | 0 | |
| 20/03/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 19/03/2014 |
7.71
|
1,800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 18/03/2014 |
7.71
|
19 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 17/03/2014 |
7.71
|
2,731 | 7.69 | 7.71 | 7.69 | 1,800 | 700 | 0.0 | |
| 14/03/2014 |
7.69
|
900 | 8.35 | 8.35 | 7.69 | 800 | 0 | 0.0 | |
| 13/03/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 12/03/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 11/03/2014 |
8.35
|
106 | 7.76 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 10/03/2014 |
7.76
|
4,100 | 7.86 | 7.91 | 7.76 | 3,900 | 0 | 0.1 | |
| 07/03/2014 |
7.86
|
200 | 7.84 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 06/03/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 05/03/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/03/2014 |
7.84
|
3,300 | 8.50 | 8.50 | 7.84 | 3,300 | 0 | 0.1 | |
| 03/03/2014 |
8.50
|
205 | 7.86 | 8.50 | 8.48 | 200 | 0 | 0.0 | |
| 28/02/2014 |
7.86
|
210 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 27/02/2014 |
7.91
|
1,900 | 7.49 | 7.91 | 7.84 | 100 | 0 | 0.0 | |
| 26/02/2014 |
7.49
|
200 | 6.82 | 7.49 | 7.29 | 200 | 0 | 0.0 | |
| 25/02/2014 |
6.82
|
400 | 6.20 | 6.82 | 6.80 | 400 | 0 | 0.0 | |
| 24/02/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 21/02/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 20/02/2014 |
6.20
|
2,400 | 6.18 | 6.20 | 6.06 | 1,300 | 0 | 0.0 | |
| 19/02/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 18/02/2014 |
6.18
|
200 | 6.18 | 6.30 | 6.18 | 100 | 0 | 0.0 | |
| 17/02/2014 |
6.18
|
2,000 | 5.68 | 6.18 | 6.06 | 2,000 | 0 | 0.0 | |
| 14/02/2014 |
5.68
|
100 | 5.98 | 5.98 | 5.68 | 100 | 0 | 0.0 | |
| 13/02/2014 |
5.98
|
1,305 | 5.98 | 5.98 | 5.49 | 100 | 0 | 0.0 | |
| 12/02/2014 |
5.98
|
2,000 | 5.44 | 5.98 | 5.44 | 1,000 | 0 | 0.0 | |
| 11/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 10/02/2014 |
5.44
|
14 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 07/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |