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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
11.14
|
182 | 11.36 | 11.36 | 11.14 | 100 | 0 | 0.0 | |
24/04/2014 |
11.36
|
100 | 10.44 | 11.36 | 11.36 | 100 | 0 | 0.0 | |
23/04/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
22/04/2014 |
10.44
|
400 | 10.53 | 10.53 | 10.09 | 300 | 0 | 0.0 | |
21/04/2014 |
10.53
|
5,800 | 10.61 | 10.61 | 10.53 | 5,100 | 0 | 0.1 | |
18/04/2014 |
10.61
|
4,600 | 10.70 | 10.70 | 10.61 | 4,600 | 0 | 0.1 | |
17/04/2014 |
10.70
|
1,200 | 10.74 | 11.14 | 10.70 | 1,200 | 0 | 0.0 | |
16/04/2014 |
10.74
|
4,700 | 10.79 | 10.79 | 10.74 | 3,500 | 0 | 0.1 | |
15/04/2014 |
10.79
|
2,182 | 10.83 | 10.92 | 10.74 | 0 | 300 | -0.0 | |
14/04/2014 |
10.83
|
3,700 | 11.70 | 11.70 | 10.74 | 3,500 | 0 | 0.1 | |
11/04/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
10/04/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
08/04/2014 |
11.70
|
182 | 11.01 | 11.70 | 11.70 | 100 | 0 | 0.0 | |
07/04/2014 |
11.01
|
300 | 10.83 | 11.01 | 10.44 | 100 | 0 | 0.0 | |
04/04/2014 |
10.83
|
4,500 | 11.01 | 11.01 | 10.35 | 3,500 | 0 | 0.1 | |
03/04/2014 |
11.01
|
2,606 | 11.01 | 11.01 | 10.92 | 2,000 | 0 | 0.1 | |
02/04/2014 |
11.01
|
4,900 | 11.09 | 11.09 | 11.01 | 4,900 | 0 | 0.1 | |
01/04/2014 |
11.09
|
5,929 | 11.18 | 11.18 | 11.09 | 4,900 | 0 | 0.1 | |
31/03/2014 |
11.18
|
21 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
28/03/2014 |
11.18
|
100 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
27/03/2014 |
11.18
|
5,056 | 11.18 | 11.22 | 11.18 | 5,000 | 0 | 0.1 | |
26/03/2014 |
11.18
|
13,800 | 11.18 | 11.62 | 11.18 | 9,900 | 0 | 0.3 | |
25/03/2014 |
11.18
|
2,089 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
24/03/2014 |
11.18
|
2,210 | 10.96 | 11.18 | 11.14 | 2,000 | 0 | 0.1 | |
21/03/2014 |
10.96
|
2,228 | 10.92 | 11.09 | 10.96 | 200 | 0 | 0.0 | |
20/03/2014 |
10.92
|
3,100 | 11.57 | 11.57 | 10.92 | 0 | 0 | 0 | |
19/03/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
19/03/2014 |
11.57
|
200 | 10.57 | 11.57 | 10.92 | 0 | 0 | 0 | |
18/03/2014 |
10.57
|
1,900 | 10.19 | 10.57 | 10.27 | 0 | 0 | 0 | |
17/03/2014 |
10.19
|
249 | 10.57 | 10.95 | 10.19 | 100 | 0 | 0.0 | |
14/03/2014 |
10.57
|
200 | 10.15 | 10.57 | 10.57 | 100 | 0 | 0.0 | |
13/03/2014 |
10.15
|
6,300 | 10.15 | 10.15 | 10.15 | 5,100 | 600 | 0.1 | |
12/03/2014 |
10.15
|
1,690 | 10.15 | 10.19 | 10.15 | 0 | 0 | 0 | |
11/03/2014 |
10.15
|
600 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
10/03/2014 |
10.15
|
800 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
07/03/2014 |
10.15
|
900 | 9.81 | 10.15 | 9.81 | 0 | 0 | 0 | |
06/03/2014 |
9.81
|
500 | 10.53 | 10.53 | 9.81 | 500 | 0 | 0.0 | |
05/03/2014 |
10.53
|
100 | 9.89 | 10.53 | 10.53 | 100 | 0 | 0.0 | |
04/03/2014 |
9.89
|
5,900 | 9.89 | 9.89 | 9.89 | 5,300 | 0 | 0.1 | |
03/03/2014 |
9.89
|
2,900 | 10.06 | 10.06 | 9.89 | 0 | 0 | 0 | |
28/02/2014 |
10.06
|
18,200 | 9.89 | 10.06 | 9.89 | 10,000 | 0 | 0.2 | |
27/02/2014 |
9.89
|
1,100 | 9.81 | 9.89 | 9.85 | 0 | 0 | 0 | |
26/02/2014 |
9.81
|
5,300 | 9.72 | 10.57 | 9.77 | 0 | 0 | 0 | |
25/02/2014 |
9.72
|
1,822 | 9.60 | 9.94 | 9.64 | 0 | 0 | 0 | |
24/02/2014 |
9.60
|
1,200 | 9.60 | 10.15 | 9.60 | 200 | 0 | 0.0 | |
21/02/2014 |
9.60
|
2,110 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 | |
20/02/2014 |
9.30
|
4,400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
19/02/2014 |
9.60
|
5,609 | 8.96 | 9.60 | 9.09 | 0 | 0 | 0 | |
18/02/2014 |
8.96
|
2,679 | 8.88 | 8.96 | 8.92 | 800 | 0 | 0.0 | |
17/02/2014 |
8.88
|
3,600 | 8.75 | 9.09 | 8.88 | 300 | 0 | 0.0 | |
14/02/2014 |
8.75
|
300 | 9.30 | 9.30 | 8.71 | 0 | 0 | 0 | |
13/02/2014 |
9.30
|
400 | 8.67 | 9.30 | 9.30 | 0 | 0 | 0 | |
12/02/2014 |
8.67
|
4,400 | 8.67 | 8.67 | 8.67 | 4,400 | 0 | 0.1 | |
11/02/2014 |
8.67
|
10,500 | 8.67 | 8.88 | 8.67 | 5,200 | 0 | 0.1 | |
10/02/2014 |
8.67
|
1,800 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
07/02/2014 |
8.67
|
1,200 | 8.96 | 8.96 | 8.67 | 0 | 0 | 0 | |
06/02/2014 |
8.96
|
3,800 | 8.24 | 8.96 | 8.29 | 0 | 0 | 0 | |
27/01/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
24/01/2014 |
8.24
|
100 | 8.16 | 8.24 | 8.24 | 0 | 0 | 0 | |
23/01/2014 |
8.16
|
200 | 8.16 | 8.88 | 8.16 | 100 | 0 | 0.0 | |
22/01/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
21/01/2014 |
8.16
|
400 | 9.05 | 9.05 | 8.16 | 0 | 100 | -0.0 | |
20/01/2014 |
9.05
|
100 | 8.58 | 9.05 | 9.05 | 100 | 0 | 0.0 | |
17/01/2014 |
8.58
|
1,200 | 8.16 | 8.58 | 8.12 | 0 | 0 | 0 | |
16/01/2014 |
8.16
|
300 | 8.67 | 8.67 | 8.16 | 0 | 0 | 0 | |
15/01/2014 |
8.67
|
200 | 8.16 | 8.67 | 8.67 | 100 | 0 | 0.0 | |
14/01/2014 |
8.16
|
9,000 | 7.91 | 8.24 | 8.07 | 100 | 0 | 0.0 | |
13/01/2014 |
7.91
|
1,100 | 7.82 | 8.24 | 7.91 | 100 | 0 | 0.0 | |
10/01/2014 |
7.82
|
4,111 | 8.03 | 8.03 | 7.82 | 3,500 | 0 | 0.1 | |
09/01/2014 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
08/01/2014 |
8.03
|
100 | 7.82 | 8.03 | 8.03 | 100 | 0 | 0.0 | |
07/01/2014 |
7.82
|
2,405 | 7.86 | 8.12 | 7.82 | 1,400 | 0 | 0.0 | |
06/01/2014 |
7.86
|
900 | 7.82 | 7.86 | 7.82 | 500 | 0 | 0.0 | |
03/01/2014 |
7.82
|
1,984 | 7.78 | 7.82 | 7.82 | 600 | 0 | 0.0 | |
02/01/2014 |
7.78
|
3,200 | 7.69 | 7.78 | 7.74 | 0 | 0 | 0 | |
31/12/2013 |
7.69
|
200 | 7.40 | 7.69 | 7.53 | 100 | 0 | 0.0 | |
30/12/2013 |
7.40
|
10,600 | 7.86 | 7.86 | 7.40 | 4,600 | 0 | 0.1 | |
27/12/2013 |
7.86
|
900 | 7.78 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/12/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/12/2013 |
7.78
|
5,300 | 7.65 | 7.91 | 7.69 | 4,300 | 0 | 0.1 | |
25/12/2013 |
7.65
|
4,134 | 7.65 | 7.73 | 7.65 | 3,634 | 0 | 0.1 | |
24/12/2013 |
7.65
|
1,500 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 | |
23/12/2013 |
7.81
|
6,000 | 7.65 | 7.81 | 7.65 | 4,000 | 0 | 0.1 | |
20/12/2013 |
7.65
|
4,300 | 7.65 | 7.81 | 7.65 | 100 | 0 | 0.0 | |
19/12/2013 |
7.65
|
1,204 | 7.45 | 7.65 | 7.45 | 4 | 0 | 0.0 | |
18/12/2013 |
7.45
|
2,503 | 7.22 | 7.89 | 7.22 | 0 | 0 | 0 | |
17/12/2013 |
7.22
|
5,962 | 7.57 | 7.57 | 7.22 | 5,500 | 0 | 0.1 | |
16/12/2013 |
7.57
|
4,807 | 7.61 | 7.61 | 7.53 | 4,300 | 3,100 | 0.0 | |
13/12/2013 |
7.61
|
6,968 | 7.57 | 7.65 | 7.57 | 0 | 3,400 | -0.1 | |
12/12/2013 |
7.57
|
3,489 | 7.61 | 7.61 | 7.53 | 100 | 0 | 0.0 | |
11/12/2013 |
7.61
|
1,200 | 7.69 | 7.69 | 7.61 | 0 | 0 | 0 | |
10/12/2013 |
7.69
|
5,044 | 7.77 | 7.77 | 7.69 | 4,200 | 0 | 0.1 | |
09/12/2013 |
7.77
|
6,300 | 7.85 | 7.85 | 7.69 | 5,200 | 100 | 0.1 | |
06/12/2013 |
7.85
|
4,100 | 7.89 | 7.89 | 7.69 | 0 | 0 | 0 | |
05/12/2013 |
7.89
|
100 | 7.26 | 7.89 | 7.89 | 100 | 0 | 0.0 | |
04/12/2013 |
7.26
|
400 | 7.18 | 7.26 | 7.22 | 0 | 0 | 0 | |
03/12/2013 |
7.18
|
2,100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
02/12/2013 |
7.18
|
600 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
29/11/2013 |
7.18
|
4,700 | 7.26 | 7.26 | 7.18 | 700 | 0 | 0.0 | |
28/11/2013 |
7.26
|
6,900 | 7.45 | 7.45 | 7.18 | 3,400 | 0 | 0.1 | |
27/11/2013 |
7.45
|
4,216 | 7.49 | 7.49 | 7.22 | 3,400 | 0 | 0.1 | |
26/11/2013 |
7.49
|
800 | 7.26 | 7.49 | 7.22 | 700 | 0 | 0.0 |