| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
2.20 | 4% | 3,065,400 | -113,730 | -6.3 |
54.50
57.20
57.20
|
|
2 tháng
(2024-09-26) |
-3.20 | -5.30% | 6,310,100 | 53,170 | 4.1 |
54.50
60.40
57.20
|
|
3 tháng
(2024-08-27) |
0.50 | 0.88% | 11,223,300 | -620,130 | -34.8 |
54.50
60.40
57.20
|
|
6 tháng
(2024-05-29) |
-4 | -6.54% | 29,193,900 | -196,379 | -9.3 |
53.70
64.10
57.20
|
|
12 tháng
(2023-12-01) |
9.85 | 20.80% | 88,396,700 | 2,363,521 | 145.5 |
47.20
64.50
57.20
|
|
24 tháng
(2022-12-06) |
17.05 | 42.46% | 208,557,200 | 7,656,369 | 373.1 |
36.80
64.50
57.20
|
|
36 tháng
(2021-12-13) |
-7.81 | -12.02% | 374,758,600 | 4,939,448 | 139.4 |
30.30
80.58
57.20
|
|
60 tháng
(2019-12-23) |
22.50 | 64.84% | 838,085,420 | 15,569,758 | 713.7 |
27.39
80.58
57.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/07/2014 |
8.72
|
25,020 | 8.72 | 9.01 | 8.53 | 0 | 0 | 0 | |
| 30/06/2014 |
8.72
|
3,590 | 8.88 | 8.88 | 8.50 | 0 | 0 | 0 | |
| 27/06/2014 |
8.88
|
12,540 | 8.79 | 8.88 | 8.18 | 0 | 9,800 | -0.3 | |
| 26/06/2014 |
8.79
|
7,860 | 8.69 | 8.98 | 8.69 | 2,000 | 1,150 | 0.0 | |
| 25/06/2014 |
8.69
|
27,540 | 8.69 | 8.92 | 8.50 | 0 | 150 | -0.0 | |
| 24/06/2014 |
8.69
|
11,620 | 8.69 | 8.92 | 8.60 | 0 | 150 | -0.0 | |
| 23/06/2014 |
8.69
|
8,850 | 8.69 | 8.92 | 8.37 | 150 | 0 | 0.0 | |
| 20/06/2014 |
8.69
|
12,480 | 8.76 | 8.98 | 8.69 | 150 | 0 | 0.0 | |
| 19/06/2014 |
8.76
|
220 | 8.79 | 8.82 | 8.72 | 140 | 0 | 0.0 | |
| 18/06/2014 |
8.79
|
5,600 | 8.79 | 8.92 | 8.72 | 10 | 0 | 0.0 | |
| 17/06/2014 |
8.79
|
5,030 | 8.76 | 8.82 | 8.76 | 0 | 0 | 0 | |
| 16/06/2014 |
8.76
|
12,450 | 8.72 | 8.92 | 8.76 | 0 | 5,600 | -0.2 | |
| 13/06/2014 |
8.72
|
7,540 | 8.72 | 8.72 | 8.69 | 0 | 1,400 | -0.0 | |
| 12/06/2014 |
8.72
|
2,920 | 8.82 | 8.82 | 8.69 | 0 | 0 | 0 | |
| 11/06/2014 |
8.82
|
5,640 | 8.92 | 8.98 | 8.72 | 0 | 1,100 | -0.0 | |
| 10/06/2014 |
8.92
|
18,160 | 8.88 | 8.98 | 8.69 | 0 | 1,900 | -0.1 | |
| 09/06/2014 |
8.88
|
7,210 | 8.85 | 9.05 | 8.88 | 0 | 0 | 0 | |
| 06/06/2014 |
8.85
|
1,900 | 8.92 | 8.92 | 8.82 | 0 | 0 | 0 | |
| 05/06/2014 |
8.92
|
7,180 | 8.95 | 9.08 | 8.53 | 0 | 0 | 0 | |
| 04/06/2014 |
8.95
|
5,650 | 8.82 | 8.95 | 8.69 | 0 | 0 | 0 | |
| 03/06/2014 |
8.82
|
1,130 | 8.69 | 8.82 | 8.60 | 0 | 0 | 0 | |
| 02/06/2014 |
8.69
|
1,370 | 8.66 | 8.98 | 8.40 | 0 | 1,000 | -0.0 | |
| 30/05/2014 |
8.66
|
7,700 | 8.98 | 8.98 | 8.66 | 0 | 0 | 0 | |
| 29/05/2014 |
8.98
|
7,700 | 8.98 | 9.17 | 8.98 | 440 | 0 | 0.0 | |
| 28/05/2014 |
8.98
|
4,220 | 8.98 | 8.98 | 8.66 | 0 | 0 | 0 | |
| 27/05/2014 |
8.98
|
8,590 | 9.30 | 9.30 | 8.69 | 560 | 590 | -0.0 | |
| 26/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/05/2014 |
9.30
|
6,310 | 8.82 | 9.30 | 9.05 | 2,800 | 0 | 0.1 | |
| 23/05/2014 |
8.82
|
8,440 | 8.64 | 8.82 | 8.36 | 0 | 0 | 0 | |
| 22/05/2014 |
8.64
|
210 | 8.64 | 8.64 | 8.52 | 0 | 10 | -0.0 | |
| 21/05/2014 |
8.64
|
3,590 | 8.64 | 8.67 | 8.39 | 0 | 0 | 0 | |
| 20/05/2014 |
8.64
|
8,300 | 8.52 | 8.64 | 8.36 | 0 | 5,200 | -0.1 | |
| 19/05/2014 |
8.52
|
8,550 | 8.52 | 8.61 | 8.30 | 0 | 0 | 0 | |
| 16/05/2014 |
8.52
|
80 | 8.76 | 8.76 | 8.52 | 0 | 0 | 0 | |
| 15/05/2014 |
8.76
|
3,830 | 8.36 | 8.76 | 8.33 | 0 | 0 | 0 | |
| 14/05/2014 |
8.36
|
2,360 | 8.52 | 8.97 | 8.09 | 1,880 | 0 | 0.1 | |
| 13/05/2014 |
8.52
|
7,950 | 8.27 | 8.52 | 8.33 | 0 | 0 | 0 | |
| 12/05/2014 |
8.27
|
6,320 | 8.61 | 8.82 | 8.27 | 0 | 0 | 0 | |
| 09/05/2014 |
8.61
|
7,510 | 8.09 | 8.64 | 8.49 | 0 | 0 | 0 | |
| 08/05/2014 |
8.09
|
42,850 | 8.55 | 8.55 | 8.06 | 0 | 20,000 | -0.5 | |
| 07/05/2014 |
8.55
|
20 | 8.55 | 8.79 | 8.55 | 0 | 0 | 0 | |
| 06/05/2014 |
8.55
|
4,020 | 8.82 | 9.40 | 8.55 | 0 | 0 | 0 | |
| 05/05/2014 |
8.82
|
100 | 9.06 | 9.06 | 8.82 | 0 | 0 | 0 | |
| 29/04/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 28/04/2014 |
9.06
|
2,570 | 8.82 | 9.25 | 8.79 | 500 | 0 | 0.0 | |
| 25/04/2014 |
8.82
|
1,510 | 8.67 | 8.82 | 8.70 | 0 | 0 | 0 | |
| 24/04/2014 |
8.67
|
7,500 | 8.67 | 8.79 | 8.52 | 0 | 1,010 | -0.0 | |
| 23/04/2014 |
8.67
|
4,610 | 8.97 | 8.97 | 8.52 | 0 | 0 | 0 | |
| 22/04/2014 |
8.97
|
8,750 | 8.49 | 9.06 | 8.49 | 0 | 4,500 | -0.1 | |
| 21/04/2014 |
8.49
|
10,240 | 8.52 | 9.09 | 8.46 | 1,010 | 6,620 | -0.2 | |
| 18/04/2014 |
8.52
|
10,500 | 8.82 | 9.43 | 8.52 | 0 | 6,300 | -0.2 | |
| 17/04/2014 |
8.82
|
26,590 | 8.97 | 8.97 | 8.82 | 0 | 18,400 | -0.5 | |
| 16/04/2014 |
8.97
|
2,670 | 8.97 | 8.97 | 8.97 | 2,000 | 0 | 0.1 | |
| 15/04/2014 |
8.97
|
7,490 | 9.06 | 9.06 | 8.97 | 0 | 6,990 | -0.2 | |
| 14/04/2014 |
9.06
|
1,880 | 9.12 | 9.49 | 9.03 | 700 | 360 | 0.0 | |
| 11/04/2014 |
9.12
|
3,230 | 9.12 | 9.12 | 9.12 | 0 | 640 | -0.0 | |
| 10/04/2014 |
9.12
|
19,610 | 9.25 | 9.25 | 9.12 | 0 | 4,180 | -0.1 | |
| 08/04/2014 |
9.25
|
11,230 | 9.25 | 9.25 | 9.16 | 0 | 2,400 | -0.1 | |
| 07/04/2014 |
9.25
|
6,420 | 9.31 | 9.31 | 9.12 | 580 | 0 | 0.0 | |
| 04/04/2014 |
9.31
|
5,670 | 9.25 | 9.31 | 9.12 | 0 | 400 | -0.0 | |
| 03/04/2014 |
9.25
|
12,070 | 9.28 | 9.28 | 8.97 | 0 | 0 | 0 | |
| 02/04/2014 |
9.28
|
6,300 | 9.43 | 9.43 | 9.16 | 0 | 4,000 | -0.1 | |
| 01/04/2014 |
9.43
|
14,900 | 9.46 | 9.49 | 9.43 | 0 | 6,590 | -0.2 | |
| 31/03/2014 |
9.46
|
21,660 | 9.40 | 9.46 | 9.31 | 100 | 5,000 | -0.2 | |
| 28/03/2014 |
9.40
|
8,710 | 9.40 | 9.40 | 9.31 | 500 | 2,000 | -0.0 | |
| 27/03/2014 |
9.40
|
6,200 | 9.46 | 9.58 | 9.28 | 0 | 0 | 0 | |
| 26/03/2014 |
9.46
|
19,960 | 9.52 | 9.58 | 9.43 | 300 | 0 | 0.0 | |
| 25/03/2014 |
9.52
|
13,970 | 9.52 | 9.58 | 9.43 | 0 | 1,000 | -0.0 | |
| 24/03/2014 |
9.52
|
14,180 | 9.40 | 9.52 | 9.37 | 1,500 | 1,500 | 0 | |
| 21/03/2014 |
9.40
|
11,550 | 9.34 | 9.43 | 9.34 | 3,000 | 3,000 | 0 | |
| 20/03/2014 |
9.34
|
26,210 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 | |
| 19/03/2014 |
9.43
|
5,140 | 9.43 | 9.43 | 9.28 | 0 | 0 | 0 | |
| 18/03/2014 |
9.43
|
21,610 | 9.58 | 9.58 | 9.37 | 0 | 0 | 0 | |
| 17/03/2014 |
9.58
|
4,860 | 9.58 | 9.58 | 9.00 | 0 | 3,000 | -0.1 | |
| 14/03/2014 |
9.58
|
1,680 | 9.37 | 9.58 | 9.37 | 0 | 0 | 0 | |
| 13/03/2014 |
9.37
|
7,010 | 9.61 | 9.61 | 9.37 | 500 | 500 | -0.0 | |
| 12/03/2014 |
9.61
|
1,220 | 9.52 | 9.70 | 9.52 | 700 | 0 | 0.0 | |
| 11/03/2014 |
9.52
|
12,740 | 9.58 | 9.58 | 9.43 | 0 | 4,200 | -0.1 | |
| 10/03/2014 |
9.58
|
11,760 | 9.58 | 9.58 | 9.12 | 2,000 | 0 | 0.1 | |
| 07/03/2014 |
9.58
|
6,030 | 9.43 | 9.58 | 9.43 | 0 | 0 | 0 | |
| 06/03/2014 |
9.43
|
9,400 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 | |
| 05/03/2014 |
9.49
|
17,150 | 9.52 | 9.70 | 9.12 | 0 | 0 | 0 | |
| 04/03/2014 |
9.52
|
6,880 | 9.67 | 9.67 | 9.43 | 0 | 0 | 0 | |
| 03/03/2014 |
9.67
|
2,390 | 9.64 | 9.67 | 9.43 | 0 | 0 | 0 | |
| 28/02/2014 |
9.64
|
8,330 | 9.61 | 9.64 | 9.58 | 0 | 5,000 | -0.2 | |
| 27/02/2014 |
9.61
|
12,470 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 26/02/2014 |
9.67
|
11,810 | 9.70 | 9.70 | 9.43 | 0 | 0 | 0 | |
| 25/02/2014 |
9.70
|
5,510 | 9.73 | 9.73 | 9.58 | 0 | 0 | 0 | |
| 24/02/2014 |
9.73
|
9,320 | 9.61 | 9.73 | 8.97 | 0 | 0 | 0 | |
| 21/02/2014 |
9.61
|
10,700 | 9.61 | 9.73 | 9.31 | 0 | 0 | 0 | |
| 20/02/2014 |
9.61
|
5,460 | 9.76 | 9.76 | 9.58 | 0 | 0 | 0 | |
| 19/02/2014 |
9.76
|
26,530 | 9.58 | 9.76 | 9.58 | 400 | 0 | 0.0 | |
| 18/02/2014 |
9.58
|
4,190 | 9.58 | 9.67 | 9.55 | 490 | 300 | 0.0 | |
| 17/02/2014 |
9.58
|
14,520 | 9.61 | 9.70 | 9.43 | 0 | 0 | 0 | |
| 14/02/2014 |
9.61
|
6,040 | 9.52 | 9.73 | 9.58 | 100 | 0 | 0.0 | |
| 13/02/2014 |
9.52
|
9,280 | 9.49 | 9.58 | 9.31 | 150 | 0 | 0.0 | |
| 12/02/2014 |
9.49
|
8,710 | 9.58 | 9.58 | 9.37 | 0 | 0 | 0 | |
| 11/02/2014 |
9.58
|
5,400 | 9.49 | 9.73 | 9.43 | 0 | 0 | 0 | |
| 10/02/2014 |
9.49
|
2,060 | 9.43 | 9.49 | 9.46 | 0 | 0 | 0 | |
| 07/02/2014 |
9.43
|
1,010 | 9.31 | 9.85 | 9.43 | 0 | 0 | 0 | |
| 06/02/2014 |
9.31
|
30 | 9.58 | 9.58 | 9.31 | 0 | 30 | -0.0 | |