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) |
0.10 | 0.57% | 5,367 | 0 | 0 |
15.30
18.80
17.40
|
2 tháng
(2024-09-23) |
0.20 | 1.16% | 27,574 | -1 | -0.0 |
14.60
18.80
17.40
|
3 tháng
(2024-08-26) |
-1.50 | -7.89% | 100,642 | -4 | -0.0 |
14.60
19.80
17.40
|
6 tháng
(2024-05-27) |
-0.70 | -3.85% | 157,532 | -904 | -0.0 |
14.50
19.80
17.40
|
12 tháng
(2023-11-28) |
5.30 | 43.44% | 450,135 | -1,004 | -0.0 |
11.50
19.80
17.40
|
24 tháng
(2022-12-05) |
5.30 | 43.44% | 713,345 | -64,696 | -0.7 |
10.20
19.80
17.40
|
36 tháng
(2021-12-08) |
0.23 | 1.34% | 2,680,792 | -68,183 | -0.8 |
10
19.80
17.40
|
60 tháng
(2019-12-19) |
-5.70 | -24.56% | 5,786,685 | -108,521 | -1.3 |
10
28.31
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2014 |
11.69
|
12,500 | 11.94 | 12.51 | 11.44 | 0 | 50 | -0.0 | |
27/01/2014 |
11.94
|
54,300 | 11.88 | 11.94 | 11.69 | 53,000 | 0 | 1.0 | |
24/01/2014 |
11.88
|
72,620 | 11.44 | 11.94 | 11.44 | 41,710 | 0 | 0.8 | |
23/01/2014 |
11.44
|
70,330 | 11.25 | 11.44 | 11.19 | 0 | 0 | 0 | |
22/01/2014 |
11.25
|
47,900 | 11.25 | 11.31 | 11.25 | 31,300 | 0 | 0.6 | |
21/01/2014 |
11.25
|
200 | 11.00 | 11.25 | 11.25 | 0 | 0 | 0 | |
20/01/2014 |
11.00
|
108,010 | 11.06 | 11.31 | 11.00 | 105,000 | 10,000 | 1.7 | |
17/01/2014 |
11.06
|
51,500 | 11.12 | 11.31 | 11.06 | 39,000 | 0 | 0.7 | |
16/01/2014 |
11.12
|
110 | 10.68 | 11.31 | 11.12 | 0 | 0 | 0 | |
15/01/2014 |
10.68
|
5,270 | 11.31 | 11.31 | 10.68 | 0 | 0 | 0 | |
14/01/2014 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
13/01/2014 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
10/01/2014 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
09/01/2014 |
11.31
|
1,990 | 11.00 | 11.31 | 10.68 | 0 | 0 | 0 | |
08/01/2014 |
11.00
|
1,080 | 10.75 | 11.31 | 11.00 | 0 | 0 | 0 | |
07/01/2014 |
10.75
|
4,510 | 11.25 | 11.25 | 10.68 | 0 | 0 | 0 | |
06/01/2014 |
11.25
|
1,010 | 11.31 | 11.31 | 11.00 | 0 | 0 | 0 | |
03/01/2014 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
02/01/2014 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
31/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
30/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
27/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
26/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
25/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
24/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
23/12/2013 |
11.31
|
23,770 | 11.31 | 11.37 | 11.25 | 0 | 0 | 0 | |
20/12/2013 |
11.31
|
1,500 | 11.31 | 11.31 | 11.00 | 0 | 0 | 0 | |
19/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
18/12/2013 |
11.31
|
770 | 11.31 | 11.31 | 10.68 | 0 | 0 | 0 | |
17/12/2013 |
11.31
|
1,710 | 11.31 | 11.31 | 11.25 | 0 | 0 | 0 | |
16/12/2013 |
11.31
|
13,500 | 11.12 | 11.31 | 11.12 | 0 | 0 | 0 | |
13/12/2013 |
11.12
|
9,550 | 11.06 | 11.12 | 10.87 | 0 | 0 | 0 | |
12/12/2013 |
11.06
|
100 | 11.00 | 11.06 | 11.06 | 0 | 0 | 0 | |
11/12/2013 |
11.00
|
2,970 | 10.81 | 11.00 | 10.56 | 0 | 0 | 0 | |
10/12/2013 |
10.81
|
27,570 | 11.00 | 11.12 | 10.81 | 13,640 | 0 | 0.2 | |
09/12/2013 |
11.00
|
29,760 | 10.37 | 11.06 | 10.43 | 15,860 | 0 | 0.3 | |
06/12/2013 |
10.37
|
3,440 | 10.37 | 10.37 | 10.31 | 0 | 0 | 0 | |
05/12/2013 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
04/12/2013 |
10.37
|
460 | 10.62 | 10.62 | 10.31 | 0 | 0 | 0 | |
03/12/2013 |
10.62
|
520 | 10.56 | 10.62 | 10.62 | 0 | 0 | 0 | |
02/12/2013 |
10.56
|
3,130 | 10.31 | 10.56 | 9.68 | 0 | 0 | 0 | |
29/11/2013 |
10.31
|
5,400 | 10.49 | 10.49 | 10.31 | 0 | 0 | 0 | |
28/11/2013 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
27/11/2013 |
10.49
|
2,930 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
26/11/2013 |
10.49
|
4,230 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
25/11/2013 |
10.49
|
3,000 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
22/11/2013 |
10.49
|
1,020 | 10.75 | 10.75 | 10.49 | 0 | 0 | 0 | |
21/11/2013 |
10.75
|
20,000 | 10.62 | 10.75 | 10.62 | 0 | 0 | 0 | |
20/11/2013 |
10.62
|
16,100 | 10.62 | 10.62 | 10.49 | 0 | 0 | 0 | |
19/11/2013 |
10.62
|
7,310 | 10.31 | 10.62 | 10.37 | 0 | 0 | 0 | |
18/11/2013 |
10.31
|
4,740 | 10.18 | 10.68 | 10.31 | 0 | 0 | 0 | |
15/11/2013 |
10.18
|
1,740 | 10.12 | 10.18 | 10.05 | 0 | 0 | 0 | |
14/11/2013 |
10.12
|
3,010 | 10.18 | 10.18 | 10.12 | 0 | 0 | 0 | |
13/11/2013 |
10.18
|
1,510 | 10.18 | 10.18 | 9.87 | 0 | 0 | 0 | |
12/11/2013 |
10.18
|
360 | 10.75 | 10.75 | 10.18 | 0 | 0 | 0 | |
11/11/2013 |
10.75
|
15,000 | 10.37 | 10.75 | 10.37 | 0 | 0 | 0 | |
08/11/2013 |
10.37
|
61,500 | 9.87 | 10.37 | 9.99 | 12,300 | 0 | 0.2 | |
07/11/2013 |
9.87
|
27,090 | 9.87 | 10.18 | 9.87 | 51,700 | 0 | 0.8 | |
06/11/2013 |
9.87
|
1,550 | 9.80 | 9.87 | 9.74 | 500 | 0 | 0.0 | |
05/11/2013 |
9.80
|
20,880 | 9.74 | 9.80 | 9.61 | 6,580 | 0 | 0.1 | |
04/11/2013 |
9.74
|
3,000 | 9.74 | 9.74 | 9.68 | 0 | 0 | 0 | |
01/11/2013 |
9.74
|
5,120 | 9.74 | 9.74 | 9.68 | 650 | 0 | 0.0 | |
31/10/2013 |
9.74
|
7,920 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
30/10/2013 |
9.74
|
8,520 | 9.74 | 9.87 | 9.49 | 0 | 0 | 0 | |
29/10/2013 |
9.74
|
110 | 9.55 | 9.74 | 9.74 | 0 | 0 | 0 | |
28/10/2013 |
9.55
|
2,050 | 9.55 | 9.74 | 9.55 | 32,190 | 0 | 0.5 | |
25/10/2013 |
9.55
|
3,900 | 9.55 | 9.74 | 9.55 | 0 | 0 | 0 | |
24/10/2013 |
9.55
|
3,990 | 9.11 | 9.61 | 9.55 | 0 | 0 | 0 | |
23/10/2013 |
9.11
|
23,080 | 9.74 | 9.80 | 9.11 | 0 | 0 | 0 | |
22/10/2013 |
9.74
|
7,130 | 9.74 | 9.80 | 9.55 | 100 | 0 | 0.0 | |
21/10/2013 |
9.74
|
20,560 | 9.43 | 9.74 | 9.49 | 59,490 | 0 | 0.9 | |
18/10/2013 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
17/10/2013 |
9.43
|
1,220 | 9.74 | 10.05 | 9.43 | 0 | 0 | 0 | |
16/10/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/10/2013 |
9.74
|
28,840 | 9.30 | 9.74 | 9.55 | 0 | 0 | 0 | |
15/10/2013 |
9.30
|
24,650 | 9.54 | 9.54 | 9.30 | 86,570 | 0 | 1.4 | |
14/10/2013 |
9.54
|
6,820 | 9.54 | 9.54 | 9.06 | 0 | 0 | 0 | |
11/10/2013 |
9.54
|
12,070 | 9.48 | 9.72 | 9.30 | 0 | 0 | 0 | |
10/10/2013 |
9.48
|
66,500 | 9.54 | 9.60 | 9.48 | 0 | 0 | 0 | |
09/10/2013 |
9.54
|
20 | 9.24 | 9.54 | 9.54 | 0 | 0 | 0 | |
08/10/2013 |
9.24
|
30 | 9.24 | 9.42 | 9.06 | 0 | 0 | 0 | |
07/10/2013 |
9.24
|
9,880 | 9.24 | 9.24 | 9.00 | 0 | 0 | 0 | |
04/10/2013 |
9.24
|
1,530 | 9.12 | 9.30 | 9.18 | 0 | 0 | 0 | |
03/10/2013 |
9.12
|
2,340 | 9.48 | 9.84 | 8.82 | 0 | 0 | 0 | |
02/10/2013 |
9.48
|
20 | 9.54 | 9.84 | 9.48 | 0 | 0 | 0 | |
01/10/2013 |
9.54
|
50 | 9.54 | 9.90 | 9.54 | 0 | 0 | 0 | |
30/09/2013 |
9.54
|
2,140 | 9.24 | 9.72 | 8.64 | 100 | 0 | 0.0 | |
27/09/2013 |
9.24
|
3,040 | 9.90 | 9.90 | 9.24 | 0 | 0 | 0 | |
26/09/2013 |
9.90
|
10 | 9.60 | 9.90 | 9.90 | 0 | 0 | 0 | |
25/09/2013 |
9.60
|
10 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
24/09/2013 |
9.90
|
140 | 9.90 | 9.90 | 9.24 | 80 | 0 | 0.0 | |
23/09/2013 |
9.90
|
20 | 9.30 | 9.90 | 9.90 | 0 | 0 | 0 | |
20/09/2013 |
9.30
|
10 | 9.00 | 9.30 | 9.30 | 0 | 0 | 0 | |
19/09/2013 |
9.00
|
18,000 | 9.00 | 9.00 | 9.00 | 8,000 | 0 | 0.1 | |
18/09/2013 |
9.00
|
10,000 | 9.12 | 9.12 | 9.00 | 10,000 | 0 | 0.2 | |
17/09/2013 |
9.12
|
4,680 | 8.70 | 9.12 | 8.40 | 4,100 | 0 | 0.1 | |
16/09/2013 |
8.70
|
970 | 8.70 | 8.70 | 8.70 | 970 | 0 | 0.0 | |
13/09/2013 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
12/09/2013 |
8.70
|
1,030 | 8.64 | 8.70 | 8.40 | 0 | 0 | 0 | |
11/09/2013 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/09/2013 |
8.64
|
40 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |