| 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) |
-2.65 | -9.94% | 41,000 | 0 | 0 |
24
29.25
24
|
|
2 tháng
(2024-09-23) |
-5 | -17.24% | 58,900 | 0 | 0 |
24
29.90
24
|
|
3 tháng
(2024-08-26) |
-5.33 | -18.16% | 67,800 | 0 | 0 |
24
30.36
24
|
|
6 tháng
(2024-05-27) |
-6.36 | -20.94% | 263,600 | -100 | -0.0 |
24
40.10
24
|
|
12 tháng
(2023-11-28) |
-4.40 | -15.48% | 859,100 | -1,100 | -0.0 |
24
40.10
24
|
|
24 tháng
(2022-12-05) |
8.27 | 52.60% | 2,812,100 | 98 | 0.4 |
15.26
40.10
24
|
|
36 tháng
(2021-12-08) |
5.05 | 26.64% | 5,148,800 | -15,423 | -0.2 |
14.39
40.10
24
|
|
60 tháng
(2019-12-19) |
8.59 | 55.74% | 18,276,380 | -1,623 | 0.0 |
12.06
40.10
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/06/2014 |
7.97
|
132,250 | 7.74 | 8.01 | 7.78 | 0 | 0 | 0 | |
| 25/06/2014 |
7.74
|
60,490 | 7.58 | 7.78 | 7.58 | 0 | 0 | 0 | |
| 24/06/2014 |
7.58
|
25,780 | 7.70 | 7.70 | 7.58 | 0 | 0 | 0 | |
| 23/06/2014 |
7.70
|
2,100 | 7.66 | 7.74 | 7.70 | 0 | 0 | 0 | |
| 20/06/2014 |
7.66
|
9,690 | 7.66 | 7.70 | 7.54 | 0 | 0 | 0 | |
| 19/06/2014 |
7.66
|
27,410 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0 | |
| 18/06/2014 |
7.74
|
30,670 | 7.74 | 7.78 | 7.66 | 200 | 0 | 0.0 | |
| 17/06/2014 |
7.74
|
15,610 | 7.66 | 7.74 | 7.66 | 0 | 0 | 0 | |
| 16/06/2014 |
7.66
|
21,120 | 7.70 | 7.78 | 7.54 | 0 | 2,500 | -0.0 | |
| 13/06/2014 |
7.70
|
48,640 | 7.62 | 7.74 | 7.58 | 0 | 3,100 | -0.1 | |
| 12/06/2014 |
7.62
|
12,460 | 7.62 | 7.70 | 7.54 | 0 | 0 | 0 | |
| 11/06/2014 |
7.62
|
28,030 | 7.54 | 7.70 | 7.50 | 0 | 2,500 | -0.0 | |
| 10/06/2014 |
7.54
|
25,830 | 7.66 | 7.74 | 7.54 | 0 | 4,100 | -0.1 | |
| 09/06/2014 |
7.66
|
36,830 | 7.70 | 7.90 | 7.66 | 0 | 0 | 0 | |
| 06/06/2014 |
7.70
|
11,110 | 7.54 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 05/06/2014 |
7.54
|
29,930 | 7.50 | 7.86 | 7.34 | 0 | 0 | 0 | |
| 04/06/2014 |
7.50
|
51,490 | 7.97 | 7.97 | 7.50 | 1,000 | 0 | 0.0 | |
| 03/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 03/06/2014 |
7.97
|
30,620 | 7.97 | 8.09 | 7.78 | 0 | 0 | 0 | |
| 02/06/2014 |
7.97
|
72,320 | 8.01 | 8.08 | 7.90 | 0 | 0 | 0 | |
| 30/05/2014 |
8.01
|
106,920 | 7.97 | 8.01 | 7.87 | 19,200 | 0 | 0.4 | |
| 29/05/2014 |
7.97
|
97,910 | 8.05 | 8.08 | 7.97 | 500 | 0 | 0.0 | |
| 28/05/2014 |
8.05
|
129,580 | 7.90 | 8.08 | 7.90 | 3,900 | 0 | 0.1 | |
| 27/05/2014 |
7.90
|
140,970 | 7.76 | 7.90 | 7.79 | 2,350 | 0 | 0.1 | |
| 26/05/2014 |
7.76
|
98,410 | 7.72 | 7.79 | 7.72 | 1,000 | 0 | 0.0 | |
| 23/05/2014 |
7.72
|
30,590 | 7.69 | 7.76 | 7.61 | 4,630 | 0 | 0.1 | |
| 22/05/2014 |
7.69
|
157,670 | 7.76 | 7.76 | 7.61 | 0 | 0 | 0 | |
| 21/05/2014 |
7.76
|
156,850 | 7.79 | 7.90 | 7.61 | 0 | 1,500 | -0.0 | |
| 20/05/2014 |
7.79
|
98,090 | 7.36 | 7.87 | 7.29 | 0 | 0 | 0 | |
| 19/05/2014 |
7.36
|
183,260 | 6.90 | 7.36 | 7.15 | 0 | 0 | 0 | |
| 16/05/2014 |
6.90
|
44,180 | 6.61 | 6.90 | 6.54 | 1,500 | 0 | 0.0 | |
| 15/05/2014 |
6.61
|
173,570 | 6.97 | 7.08 | 6.57 | 0 | 0 | 0 | |
| 14/05/2014 |
6.97
|
34,050 | 6.61 | 7.00 | 6.61 | 0 | 0 | 0 | |
| 13/05/2014 |
6.61
|
181,410 | 6.75 | 6.90 | 6.57 | 0 | 0 | 0 | |
| 12/05/2014 |
6.75
|
469,880 | 7.26 | 7.26 | 6.75 | 0 | 0 | 0 | |
| 09/05/2014 |
7.26
|
216,650 | 7.26 | 7.36 | 6.93 | 0 | 6,500 | -0.1 | |
| 08/05/2014 |
7.26
|
291,180 | 7.79 | 7.79 | 7.26 | 0 | 0 | 0 | |
| 07/05/2014 |
7.79
|
18,530 | 7.58 | 8.05 | 7.65 | 5,400 | 0 | 0.1 | |
| 06/05/2014 |
7.58
|
134,560 | 7.90 | 7.90 | 7.36 | 80 | 0 | 0.0 | |
| 05/05/2014 |
7.90
|
43,230 | 8.19 | 8.23 | 7.83 | 420 | 0 | 0.0 | |
| 29/04/2014 |
8.19
|
49,910 | 8.12 | 8.26 | 7.97 | 0 | 0 | 0 | |
| 28/04/2014 |
8.12
|
54,440 | 8.44 | 8.58 | 8.05 | 800 | 5,340 | -0.1 | |
| 25/04/2014 |
8.44
|
24,520 | 8.37 | 8.76 | 8.44 | 0 | 0 | 0 | |
| 24/04/2014 |
8.37
|
14,910 | 8.37 | 8.37 | 8.19 | 500 | 0 | 0.0 | |
| 23/04/2014 |
8.37
|
8,520 | 8.33 | 8.41 | 8.23 | 0 | 30 | -0.0 | |
| 22/04/2014 |
8.33
|
48,690 | 8.19 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 21/04/2014 |
8.19
|
27,510 | 8.33 | 8.44 | 8.05 | 0 | 900 | -0.0 | |
| 18/04/2014 |
8.33
|
31,330 | 8.73 | 8.73 | 8.33 | 0 | 2,000 | -0.0 | |
| 17/04/2014 |
8.73
|
27,580 | 8.73 | 8.76 | 8.69 | 0 | 0 | 0 | |
| 16/04/2014 |
8.73
|
157,440 | 8.84 | 8.84 | 8.44 | 0 | 2,000 | -0.0 | |
| 15/04/2014 |
8.84
|
34,510 | 8.98 | 9.05 | 8.76 | 0 | 0 | 0 | |
| 14/04/2014 |
8.98
|
32,370 | 9.05 | 9.05 | 8.91 | 0 | 2,000 | -0.1 | |
| 11/04/2014 |
9.05
|
52,160 | 9.09 | 9.12 | 9.02 | 0 | 2,000 | -0.1 | |
| 10/04/2014 |
9.09
|
31,730 | 9.16 | 9.20 | 9.05 | 0 | 2,200 | -0.1 | |
| 08/04/2014 |
9.16
|
120,890 | 9.02 | 9.16 | 9.02 | 0 | 0 | 0 | |
| 07/04/2014 |
9.02
|
86,400 | 8.94 | 9.05 | 8.94 | 4,040 | 0 | 0.1 | |
| 04/04/2014 |
8.94
|
17,260 | 8.98 | 9.09 | 8.80 | 2,000 | 0 | 0.1 | |
| 03/04/2014 |
8.98
|
46,920 | 8.80 | 9.09 | 8.73 | 0 | 0 | 0 | |
| 02/04/2014 |
8.80
|
125,020 | 8.98 | 8.98 | 8.62 | 3,000 | 3,000 | 0 | |
| 01/04/2014 |
8.98
|
53,650 | 9.02 | 9.05 | 8.69 | 1,000 | 0 | 0.0 | |
| 31/03/2014 |
9.02
|
100,350 | 9.09 | 9.27 | 8.98 | 3,500 | 6,300 | -0.1 | |
| 28/03/2014 |
9.09
|
94,140 | 9.16 | 9.20 | 8.98 | 5,000 | 0 | 0.1 | |
| 27/03/2014 |
9.16
|
149,420 | 9.20 | 9.30 | 8.91 | 10 | 0 | 0.0 | |
| 26/03/2014 |
9.20
|
146,360 | 9.30 | 9.34 | 9.16 | 0 | 0 | 0 | |
| 25/03/2014 |
9.30
|
352,790 | 9.27 | 9.52 | 9.20 | 0 | 0 | 0 | |
| 24/03/2014 |
9.27
|
199,990 | 9.30 | 9.37 | 9.23 | 0 | 0 | 0 | |
| 21/03/2014 |
9.30
|
319,900 | 9.16 | 9.30 | 9.02 | 41,000 | 0 | 1.1 | |
| 20/03/2014 |
9.16
|
324,830 | 9.23 | 9.27 | 8.80 | 8,360 | 0 | 0.2 | |
| 19/03/2014 |
9.23
|
397,800 | 9.23 | 9.27 | 8.98 | 0 | 70,000 | -1.8 | |
| 18/03/2014 |
9.23
|
175,640 | 9.16 | 9.30 | 9.16 | 0 | 0 | 0 | |
| 17/03/2014 |
9.16
|
320,350 | 9.20 | 9.34 | 9.16 | 5,000 | 0 | 0.1 | |
| 14/03/2014 |
9.20
|
340,310 | 9.30 | 9.37 | 9.16 | 74,230 | 0 | 1.9 | |
| 13/03/2014 |
9.30
|
39,680 | 9.20 | 9.30 | 9.09 | 0 | 0 | 0 | |
| 12/03/2014 |
9.20
|
226,320 | 9.23 | 9.45 | 9.20 | 0 | 0 | 0 | |
| 11/03/2014 |
9.23
|
287,590 | 8.91 | 9.37 | 8.91 | 17,000 | 1,460 | 0.4 | |
| 10/03/2014 |
8.91
|
82,560 | 8.87 | 8.94 | 8.84 | 0 | 0 | 0 | |
| 07/03/2014 |
8.87
|
89,650 | 8.91 | 8.91 | 8.80 | 0 | 0 | 0 | |
| 06/03/2014 |
8.91
|
58,600 | 8.87 | 8.91 | 8.73 | 0 | 0 | 0 | |
| 05/03/2014 |
8.87
|
119,620 | 8.84 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 04/03/2014 |
8.84
|
58,980 | 8.87 | 8.94 | 8.55 | 0 | 0 | 0 | |
| 03/03/2014 |
8.87
|
118,290 | 9.23 | 9.23 | 8.80 | 0 | 0 | 0 | |
| 28/02/2014 |
9.23
|
132,530 | 9.16 | 9.23 | 8.80 | 0 | 4,100 | -0.1 | |
| 27/02/2014 |
9.16
|
137,400 | 9.34 | 9.45 | 9.12 | 30 | 0 | 0.0 | |
| 26/02/2014 |
9.34
|
217,940 | 9.34 | 9.52 | 9.27 | 0 | 0 | 0 | |
| 25/02/2014 |
9.34
|
243,440 | 9.16 | 9.48 | 8.98 | 0 | 0 | 0 | |
| 24/02/2014 |
9.16
|
75,820 | 8.98 | 9.16 | 8.94 | 0 | 0 | 0 | |
| 21/02/2014 |
8.98
|
165,810 | 8.98 | 9.12 | 8.66 | 0 | 0 | 0 | |
| 20/02/2014 |
8.98
|
576,450 | 9.63 | 9.77 | 8.98 | 71,400 | 0 | 1.9 | |
| 19/02/2014 |
9.63
|
274,020 | 9.23 | 9.66 | 9.09 | 0 | 0 | 0 | |
| 18/02/2014 |
9.23
|
175,010 | 9.02 | 9.23 | 9.02 | 0 | 0 | 0 | |
| 17/02/2014 |
9.02
|
398,660 | 8.69 | 9.02 | 8.62 | 80,000 | 210 | 2.0 | |
| 14/02/2014 |
8.69
|
78,500 | 8.76 | 8.87 | 8.55 | 0 | 0 | 0 | |
| 13/02/2014 |
8.76
|
158,420 | 8.80 | 8.80 | 8.51 | 0 | 0 | 0 | |
| 12/02/2014 |
8.80
|
204,230 | 8.37 | 8.80 | 8.37 | 0 | 0 | 0 | |
| 11/02/2014 |
8.37
|
295,100 | 8.58 | 8.69 | 8.37 | 0 | 0 | 0 | |
| 10/02/2014 |
8.58
|
376,680 | 8.19 | 8.58 | 8.15 | 0 | 0 | 0 | |
| 07/02/2014 |
8.19
|
171,210 | 8.44 | 8.55 | 8.12 | 1,000 | 0 | 0.0 | |
| 06/02/2014 |
8.44
|
243,760 | 8.12 | 8.51 | 8.15 | 0 | 0 | 0 | |
| 27/01/2014 |
8.12
|
154,180 | 7.79 | 8.19 | 7.79 | 0 | 100 | -0.0 | |
| 24/01/2014 |
7.79
|
59,500 | 7.72 | 7.79 | 7.72 | 0 | 0 | 0 | |
| 23/01/2014 |
7.72
|
89,460 | 7.72 | 7.76 | 7.65 | 0 | 0 | 0 | |