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) |
-0.48 | -2.07% | 514,500 | 6,547 | 0.2 |
22.50
23.28
22.80
|
2 tháng
(2024-07-22) |
0.98 | 4.51% | 1,142,700 | 50,747 | 1.2 |
21.18
23.28
22.80
|
3 tháng
(2024-06-24) |
4.26 | 22.99% | 1,374,000 | 35,347 | 0.9 |
18.49
23.28
22.80
|
6 tháng
(2024-03-25) |
5.58 | 32.42% | 2,061,800 | 30,452 | 0.8 |
16.43
23.28
22.80
|
12 tháng
(2023-09-26) |
5.09 | 28.77% | 4,186,400 | -79,383 | -1.2 |
16.43
23.28
22.80
|
24 tháng
(2022-10-03) |
4.26 | 22.95% | 8,244,500 | -484,088 | -3.9 |
12.92
23.28
22.80
|
36 tháng
(2021-10-06) |
-4.37 | -16.09% | 16,031,300 | -527,675 | -3.9 |
12.92
30.32
22.80
|
60 tháng
(2019-10-17) |
-16.38 | -41.81% | 34,018,670 | -3,202,725 | -106.8 |
12.92
43.07
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
9.60
|
1,410 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
22/04/2014 |
9.60
|
1,100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
21/04/2014 |
9.60
|
3,330 | 9.69 | 9.69 | 9.51 | 0 | 100 | -0.0 | |
18/04/2014 |
9.69
|
10,250 | 9.78 | 9.86 | 9.34 | 3,090 | 2,000 | 0.1 | |
17/04/2014 |
9.78
|
610 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
16/04/2014 |
9.78
|
5,420 | 9.78 | 9.86 | 9.17 | 0 | 0 | 0 | |
15/04/2014 |
9.78
|
10,820 | 9.95 | 9.95 | 9.78 | 0 | 0 | 0 | |
14/04/2014 |
9.95
|
2,810 | 10.04 | 10.21 | 9.95 | 0 | 0 | 0 | |
11/04/2014 |
10.04
|
6,290 | 10.21 | 10.21 | 10.04 | 0 | 0 | 0 | |
10/04/2014 |
10.21
|
8,230 | 10.21 | 10.21 | 10.13 | 0 | 50 | -0.0 | |
08/04/2014 |
10.21
|
10,210 | 10.21 | 10.30 | 9.95 | 0 | 0 | 0 | |
07/04/2014 |
10.21
|
6,600 | 10.21 | 10.21 | 9.95 | 10 | 0 | 0.0 | |
04/04/2014 |
10.21
|
1,060 | 10.30 | 10.30 | 10.21 | 10 | 0 | 0.0 | |
03/04/2014 |
10.30
|
60 | 10.21 | 10.30 | 10.30 | 0 | 0 | 0 | |
02/04/2014 |
10.21
|
4,050 | 10.21 | 10.30 | 10.04 | 0 | 0 | 0 | |
01/04/2014 |
10.21
|
7,220 | 10.30 | 10.30 | 9.95 | 0 | 0 | 0 | |
31/03/2014 |
10.30
|
2,020 | 10.04 | 10.30 | 9.95 | 0 | 960 | -0.1 | |
28/03/2014 |
10.04
|
23,790 | 10.21 | 10.39 | 10.04 | 0 | 0 | 0 | |
27/03/2014 |
10.21
|
13,210 | 10.30 | 10.30 | 10.04 | 0 | 0 | 0 | |
26/03/2014 |
10.30
|
3,700 | 10.39 | 10.39 | 10.21 | 0 | 0 | 0 | |
25/03/2014 |
10.39
|
6,360 | 10.56 | 10.56 | 10.30 | 500 | 0 | 0.0 | |
24/03/2014 |
10.56
|
2,170 | 10.56 | 10.56 | 10.39 | 0 | 0 | 0 | |
21/03/2014 |
10.56
|
4,310 | 10.74 | 10.74 | 10.56 | 0 | 0 | 0 | |
20/03/2014 |
10.74
|
4,720 | 10.82 | 10.82 | 10.56 | 50 | 0 | 0.0 | |
19/03/2014 |
10.82
|
32,580 | 10.47 | 11.00 | 10.47 | 0 | 0 | 0 | |
18/03/2014 |
10.47
|
19,970 | 10.39 | 10.82 | 10.47 | 0 | 500 | -0.0 | |
17/03/2014 |
10.39
|
112,090 | 9.78 | 10.39 | 10.21 | 0 | 60,100 | -3.6 | |
14/03/2014 |
9.78
|
9,640 | 9.69 | 9.86 | 9.69 | 0 | 7,000 | -0.4 | |
13/03/2014 |
9.69
|
3,330 | 9.86 | 9.95 | 9.69 | 850 | 50 | 0.0 | |
12/03/2014 |
9.86
|
2,650 | 9.78 | 9.86 | 9.69 | 0 | 0 | 0 | |
11/03/2014 |
9.78
|
570 | 9.95 | 9.95 | 9.78 | 0 | 0 | 0 | |
10/03/2014: Cổ tức tiền mặt tỉ lệ: 36% | |||||||||
10/03/2014 |
9.95
|
600 | 9.76 | 9.95 | 9.95 | 0 | 0 | 0 | |
07/03/2014 |
9.76
|
2,370 | 9.76 | 9.84 | 9.76 | 0 | 0 | 0 | |
06/03/2014 |
9.76
|
530 | 9.76 | 9.84 | 9.68 | 0 | 0 | 0 | |
05/03/2014 |
9.76
|
10,290 | 9.59 | 9.84 | 9.51 | 0 | 500 | -0.0 | |
04/03/2014 |
9.59
|
3,150 | 9.68 | 9.68 | 9.43 | 0 | 0 | 0 | |
03/03/2014 |
9.68
|
270 | 9.68 | 9.68 | 9.27 | 0 | 0 | 0 | |
28/02/2014 |
9.68
|
1,890 | 9.76 | 9.84 | 9.68 | 0 | 0 | 0 | |
27/02/2014 |
9.76
|
4,780 | 9.76 | 9.84 | 9.76 | 340 | 0 | 0.0 | |
26/02/2014 |
9.76
|
5,790 | 9.76 | 9.84 | 9.76 | 0 | 0 | 0 | |
25/02/2014 |
9.76
|
9,270 | 9.35 | 9.92 | 9.76 | 0 | 0 | 0 | |
24/02/2014 |
9.35
|
5,450 | 9.35 | 9.35 | 9.18 | 0 | 0 | 0 | |
21/02/2014 |
9.35
|
9,780 | 9.27 | 9.68 | 9.02 | 500 | 0 | 0.0 | |
20/02/2014 |
9.27
|
1,180 | 9.43 | 9.43 | 9.18 | 600 | 0 | 0.0 | |
19/02/2014 |
9.43
|
10,220 | 9.27 | 9.51 | 9.02 | 0 | 0 | 0 | |
18/02/2014 |
9.27
|
16,830 | 8.94 | 9.43 | 9.27 | 0 | 0 | 0 | |
17/02/2014 |
8.94
|
13,830 | 8.45 | 8.94 | 8.45 | 0 | 5,850 | -0.3 | |
14/02/2014 |
8.45
|
23,150 | 8.45 | 8.53 | 8.36 | 1,600 | 9,000 | -0.4 | |
13/02/2014 |
8.45
|
10,140 | 8.28 | 8.53 | 8.36 | 0 | 5,000 | -0.3 | |
12/02/2014 |
8.28
|
3,950 | 8.28 | 8.36 | 8.28 | 200 | 0 | 0.0 | |
11/02/2014 |
8.28
|
4,110 | 8.36 | 8.45 | 8.28 | 300 | 0 | 0.0 | |
10/02/2014 |
8.36
|
4,020 | 8.20 | 8.36 | 8.15 | 0 | 0 | 0 | |
07/02/2014 |
8.20
|
7,050 | 8.15 | 8.20 | 8.12 | 0 | 0 | 0 | |
06/02/2014 |
8.15
|
850 | 8.12 | 8.15 | 8.15 | 0 | 0 | 0 | |
27/01/2014 |
8.12
|
9,070 | 8.05 | 8.12 | 8.10 | 0 | 0 | 0 | |
24/01/2014 |
8.05
|
3,600 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 | |
23/01/2014 |
8.14
|
890 | 8.10 | 8.14 | 8.10 | 0 | 0 | 0 | |
22/01/2014 |
8.10
|
2,270 | 8.20 | 8.20 | 8.10 | 10 | 0 | 0.0 | |
21/01/2014 |
8.20
|
610 | 8.12 | 8.20 | 8.05 | 0 | 0 | 0 | |
20/01/2014 |
8.12
|
3,070 | 8.17 | 8.36 | 8.12 | 0 | 0 | 0 | |
17/01/2014 |
8.17
|
6,310 | 8.18 | 8.20 | 8.15 | 0 | 0 | 0 | |
16/01/2014 |
8.18
|
1,330 | 8.14 | 8.18 | 8.15 | 0 | 0 | 0 | |
15/01/2014 |
8.14
|
5,690 | 8.09 | 8.20 | 8.09 | 20 | 0 | 0.0 | |
14/01/2014 |
8.09
|
320 | 8.12 | 8.15 | 8.09 | 200 | 0 | 0.0 | |
13/01/2014 |
8.12
|
770 | 8.09 | 8.12 | 8.10 | 0 | 0 | 0 | |
10/01/2014 |
8.09
|
7,260 | 8.12 | 8.20 | 8.09 | 3,090 | 0 | 0.2 | |
09/01/2014 |
8.12
|
7,420 | 8.10 | 8.12 | 8.09 | 5,920 | 500 | 0.3 | |
08/01/2014 |
8.10
|
100 | 8.12 | 8.12 | 8.10 | 100 | 0 | 0.0 | |
07/01/2014 |
8.12
|
4,110 | 8.04 | 8.12 | 7.89 | 2,780 | 0 | 0.1 | |
06/01/2014 |
8.04
|
3,550 | 7.87 | 8.04 | 7.87 | 40 | 0 | 0.0 | |
03/01/2014 |
7.87
|
3,210 | 8.04 | 8.04 | 7.87 | 0 | 0 | 0 | |
02/01/2014 |
8.04
|
50 | 7.87 | 8.04 | 8.04 | 0 | 0 | 0 | |
31/12/2013 |
7.87
|
5,850 | 7.94 | 7.94 | 7.82 | 3,380 | 0 | 0.2 | |
30/12/2013 |
7.94
|
3,690 | 7.87 | 8.00 | 7.87 | 3,120 | 0 | 0.1 | |
27/12/2013 |
7.87
|
6,710 | 8.00 | 8.00 | 7.87 | 490 | 0 | 0.0 | |
26/12/2013 |
8.00
|
340 | 8.04 | 8.04 | 7.79 | 280 | 10 | 0.0 | |
25/12/2013 |
8.04
|
20 | 7.99 | 8.04 | 8.04 | 0 | 0 | 0 | |
24/12/2013 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
23/12/2013 |
7.99
|
500 | 7.87 | 7.99 | 7.87 | 0 | 0 | 0 | |
20/12/2013 |
7.87
|
7,100 | 8.09 | 8.09 | 7.87 | 0 | 0 | 0 | |
19/12/2013 |
8.09
|
11,750 | 7.94 | 8.09 | 8.04 | 0 | 0 | 0 | |
18/12/2013 |
7.94
|
1,050 | 7.86 | 7.94 | 7.84 | 0 | 0 | 0 | |
17/12/2013 |
7.86
|
1,780 | 7.79 | 7.86 | 7.74 | 0 | 860 | -0.0 | |
16/12/2013 |
7.79
|
4,950 | 7.71 | 7.82 | 7.79 | 150 | 1,150 | -0.0 | |
13/12/2013 |
7.71
|
8,250 | 7.54 | 7.71 | 7.46 | 0 | 590 | -0.0 | |
12/12/2013 |
7.54
|
2,040 | 7.54 | 7.54 | 7.38 | 0 | 1,070 | -0.0 | |
11/12/2013 |
7.54
|
2,200 | 7.79 | 7.79 | 7.45 | 690 | 0 | 0.0 | |
10/12/2013 |
7.79
|
10 | 7.69 | 7.79 | 7.79 | 0 | 10 | -0.0 | |
09/12/2013 |
7.69
|
50 | 7.63 | 7.77 | 7.69 | 0 | 0 | 0 | |
06/12/2013 |
7.63
|
3,400 | 7.54 | 7.77 | 7.58 | 1,020 | 0 | 0.0 | |
05/12/2013 |
7.54
|
7,450 | 7.54 | 7.59 | 7.38 | 0 | 0 | 0 | |
04/12/2013 |
7.54
|
80 | 7.33 | 7.61 | 7.33 | 0 | 0 | 0 | |
03/12/2013 |
7.33
|
2,500 | 7.53 | 7.53 | 7.33 | 0 | 0 | 0 | |
02/12/2013 |
7.53
|
90 | 7.54 | 7.54 | 7.32 | 0 | 50 | -0.0 | |
29/11/2013 |
7.54
|
380 | 7.38 | 7.54 | 7.33 | 0 | 0 | 0 | |
28/11/2013 |
7.38
|
1,000 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 | |
27/11/2013 |
7.46
|
3,010 | 7.38 | 7.46 | 7.22 | 0 | 0 | 0 | |
26/11/2013 |
7.38
|
9,020 | 7.38 | 7.51 | 7.22 | 0 | 0 | 0 | |
25/11/2013 |
7.38
|
5,620 | 7.54 | 7.54 | 7.22 | 10 | 0 | 0.0 | |
22/11/2013 |
7.54
|
2,260 | 7.61 | 7.61 | 7.38 | 100 | 0 | 0.0 |