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) |
0.10 | 10% | 44,400 | 0 | 0 |
0.90
1.10
1.10
|
2 tháng
(2024-07-22) |
-0.10 | -8.33% | 100,100 | 0 | 0 |
0.90
1.20
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 149,400 | 0 | 0 |
0.90
1.20
1.10
|
6 tháng
(2024-03-29) |
-0.10 | -8.33% | 560,800 | 0 | 0 |
0.90
1.30
1.10
|
12 tháng
(2023-09-29) |
0 | 0% | 1,140,100 | 0 | 0 |
0.90
1.30
1.10
|
24 tháng
(2022-10-03) |
-0.40 | -26.67% | 3,148,429 | -4,100 | -0.0 |
0.90
1.60
1.10
|
36 tháng
(2021-10-06) |
-2.30 | -67.65% | 54,662,186 | -38,000 | -0.2 |
0.90
8.50
1.10
|
60 tháng
(2019-10-17) |
-0.20 | -15.38% | 85,385,945 | 6,100 | -0.1 |
0.80
8.50
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/12/2014 |
9.49
|
17,700 | 9.40 | 9.85 | 9.12 | 5,300 | 0 | 0.1 | |
29/12/2014 |
9.40
|
7,000 | 9.85 | 9.85 | 9.31 | 0 | 0 | 0 | |
26/12/2014 |
9.85
|
76,900 | 9.58 | 9.85 | 9.12 | 57,200 | 0 | 0.6 | |
25/12/2014 |
9.58
|
4,900 | 9.58 | 9.58 | 9.03 | 3,500 | 0 | 0.0 | |
24/12/2014 |
9.58
|
30,910 | 9.67 | 9.67 | 9.12 | 6,200 | 0 | 0.1 | |
23/12/2014 |
9.67
|
21,600 | 9.76 | 9.76 | 9.40 | 0 | 0 | 0 | |
22/12/2014 |
9.76
|
41,100 | 9.40 | 9.76 | 9.40 | 0 | 0 | 0 | |
19/12/2014 |
9.40
|
73,900 | 9.49 | 10.22 | 8.58 | 0 | 0 | 0 | |
18/12/2014 |
9.49
|
155,600 | 9.31 | 9.58 | 8.94 | 0 | 0 | 0 | |
17/12/2014 |
9.31
|
131,500 | 9.58 | 9.67 | 9.03 | 0 | 0 | 0 | |
16/12/2014 |
9.58
|
136,200 | 9.94 | 9.94 | 9.40 | 0 | 0 | 0 | |
15/12/2014 |
9.94
|
57,700 | 9.76 | 10.04 | 9.76 | 0 | 0 | 0 | |
12/12/2014 |
9.76
|
29,400 | 9.58 | 9.85 | 9.58 | 0 | 0 | 0 | |
11/12/2014 |
9.58
|
56,600 | 10.04 | 10.04 | 9.58 | 0 | 0 | 0 | |
10/12/2014 |
10.04
|
34,300 | 9.21 | 10.04 | 8.30 | 0 | 0 | 0 | |
09/12/2014 |
9.21
|
161,300 | 10.22 | 10.22 | 9.21 | 0 | 0 | 0 | |
08/12/2014 |
10.22
|
12,300 | 10.49 | 10.49 | 10.04 | 0 | 0 | 0 | |
05/12/2014 |
10.49
|
81,484 | 10.67 | 10.76 | 10.31 | 0 | 1,500 | -0.0 | |
04/12/2014 |
10.67
|
95,400 | 10.58 | 10.76 | 10.40 | 0 | 0 | 0 | |
03/12/2014 |
10.58
|
35,300 | 10.40 | 10.76 | 10.31 | 0 | 0 | 0 | |
02/12/2014 |
10.40
|
38,900 | 10.58 | 10.67 | 10.40 | 0 | 0 | 0 | |
01/12/2014 |
10.58
|
99,300 | 10.95 | 10.95 | 10.31 | 0 | 0 | 0 | |
28/11/2014 |
10.95
|
31,900 | 10.58 | 11.13 | 10.58 | 0 | 0 | 0 | |
27/11/2014 |
10.58
|
55,400 | 10.31 | 11.13 | 10.04 | 1,500 | 0 | 0.0 | |
26/11/2014 |
10.31
|
216,300 | 11.40 | 11.59 | 10.31 | 0 | 1,500 | -0.0 | |
25/11/2014 |
11.40
|
112,800 | 11.49 | 11.68 | 11.31 | 0 | 0 | 0 | |
24/11/2014 |
11.49
|
112,000 | 11.77 | 11.77 | 11.40 | 0 | 0 | 0 | |
21/11/2014 |
11.77
|
329,800 | 12.32 | 12.50 | 11.59 | 0 | 0 | 0 | |
20/11/2014 |
12.32
|
291,656 | 11.59 | 12.59 | 11.59 | 1,500 | 0 | 0.0 | |
19/11/2014 |
11.59
|
173,400 | 11.77 | 11.86 | 10.95 | 0 | 0 | 0 | |
18/11/2014 |
11.77
|
115,300 | 12.13 | 12.13 | 11.77 | 0 | 0 | 0 | |
17/11/2014 |
12.13
|
465,600 | 12.04 | 12.32 | 11.77 | 0 | 0 | 0 | |
14/11/2014 |
12.04
|
167,200 | 12.50 | 12.50 | 12.04 | 0 | 0 | 0 | |
13/11/2014 |
12.50
|
298,400 | 12.95 | 13.14 | 12.50 | 0 | 0 | 0 | |
12/11/2014 |
12.95
|
673,200 | 12.22 | 13.41 | 12.32 | 0 | 0 | 0 | |
11/11/2014 |
12.22
|
248,800 | 12.68 | 12.68 | 12.04 | 0 | 0 | 0 | |
10/11/2014 |
12.68
|
233,800 | 12.04 | 12.68 | 11.86 | 0 | 0 | 0 | |
07/11/2014 |
12.04
|
127,836 | 12.32 | 12.41 | 11.86 | 0 | 0 | 0 | |
06/11/2014 |
12.32
|
129,200 | 12.86 | 13.32 | 12.32 | 0 | 0 | 0 | |
05/11/2014 |
12.86
|
248,814 | 12.50 | 12.86 | 11.86 | 0 | 200 | -0.0 | |
04/11/2014 |
12.50
|
388,700 | 11.59 | 12.68 | 10.95 | 0 | 0 | 0 | |
03/11/2014 |
11.59
|
177,813 | 11.68 | 11.77 | 11.31 | 0 | 0 | 0 | |
31/10/2014 |
11.68
|
225,500 | 11.59 | 12.32 | 11.31 | 0 | 0 | 0 | |
30/10/2014 |
11.59
|
845,251 | 12.22 | 13.41 | 11.49 | 0 | 0 | 0 | |
29/10/2014 |
12.22
|
251,834 | 11.13 | 12.22 | 11.86 | 0 | 0 | 0 | |
28/10/2014 |
11.13
|
405,400 | 10.13 | 11.13 | 10.49 | 0 | 0 | 0 | |
27/10/2014 |
10.13
|
258,500 | 9.21 | 10.13 | 9.58 | 0 | 0 | 0 | |
24/10/2014 |
9.21
|
814,100 | 8.39 | 9.21 | 8.48 | 0 | 0 | 0 | |
23/10/2014 |
8.39
|
127,780 | 8.39 | 8.48 | 8.12 | 0 | 0 | 0 | |
22/10/2014 |
8.39
|
167,550 | 7.85 | 8.48 | 8.03 | 0 | 0 | 0 | |
21/10/2014 |
7.85
|
26,900 | 7.94 | 8.12 | 7.75 | 0 | 0 | 0 | |
20/10/2014 |
7.94
|
41,100 | 8.03 | 8.21 | 7.85 | 0 | 0 | 0 | |
17/10/2014 |
8.03
|
41,000 | 8.03 | 8.12 | 7.57 | 0 | 0 | 0 | |
16/10/2014 |
8.03
|
113,100 | 8.21 | 8.39 | 7.66 | 0 | 0 | 0 | |
15/10/2014 |
8.21
|
397,250 | 8.48 | 8.67 | 7.66 | 0 | 0 | 0 | |
14/10/2014 |
8.48
|
179,500 | 8.94 | 9.03 | 8.48 | 0 | 0 | 0 | |
13/10/2014 |
8.94
|
231,200 | 8.76 | 9.12 | 8.30 | 0 | 0 | 0 | |
10/10/2014 |
8.76
|
1,291,868 | 8.12 | 8.85 | 8.21 | 0 | 0 | 0 | |
09/10/2014 |
8.12
|
552,800 | 7.39 | 8.12 | 7.57 | 0 | 0 | 0 | |
08/10/2014 |
7.39
|
82,900 | 7.75 | 7.85 | 7.39 | 0 | 0 | 0 | |
07/10/2014 |
7.75
|
244,620 | 7.21 | 7.85 | 7.12 | 0 | 0 | 0 | |
06/10/2014 |
7.21
|
185,510 | 7.48 | 7.57 | 7.21 | 0 | 0 | 0 | |
03/10/2014 |
7.48
|
586,700 | 7.02 | 7.66 | 7.12 | 0 | 0 | 0 | |
02/10/2014 |
7.02
|
334,220 | 6.39 | 7.02 | 6.29 | 0 | 0 | 0 | |
01/10/2014 |
6.39
|
40,500 | 6.29 | 6.48 | 6.39 | 0 | 0 | 0 | |
30/09/2014 |
6.29
|
63,000 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 | |
29/09/2014 |
6.39
|
49,600 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 | |
26/09/2014 |
6.39
|
75,900 | 6.39 | 6.48 | 6.20 | 0 | 0 | 0 | |
25/09/2014 |
6.39
|
20,300 | 6.29 | 6.39 | 6.20 | 0 | 0 | 0 | |
24/09/2014 |
6.29
|
22,200 | 6.29 | 6.39 | 6.20 | 0 | 0 | 0 | |
23/09/2014 |
6.29
|
74,800 | 6.39 | 6.39 | 6.29 | 0 | 0 | 0 | |
22/09/2014 |
6.39
|
105,700 | 6.39 | 6.84 | 6.29 | 0 | 0 | 0 | |
19/09/2014 |
6.39
|
72,000 | 6.39 | 6.57 | 6.39 | 0 | 0 | 0 | |
18/09/2014 |
6.39
|
129,600 | 6.84 | 6.84 | 6.39 | 0 | 0 | 0 | |
17/09/2014 |
6.84
|
124,900 | 6.84 | 7.12 | 6.66 | 0 | 0 | 0 | |
16/09/2014 |
6.84
|
69,200 | 7.30 | 7.30 | 6.84 | 0 | 0 | 0 | |
15/09/2014 |
7.30
|
380,460 | 6.75 | 7.39 | 7.02 | 0 | 0 | 0 | |
12/09/2014 |
6.75
|
351,300 | 6.20 | 6.75 | 6.20 | 0 | 0 | 0 | |
11/09/2014 |
6.20
|
36,810 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 | |
10/09/2014 |
6.20
|
17,722 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 | |
09/09/2014 |
6.20
|
55,820 | 6.39 | 6.39 | 6.02 | 0 | 0 | 0 | |
08/09/2014 |
6.39
|
102,500 | 6.29 | 6.39 | 6.20 | 0 | 0 | 0 | |
05/09/2014 |
6.29
|
52,200 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 | |
04/09/2014 |
6.39
|
84,500 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 | |
03/09/2014 |
6.39
|
53,500 | 6.39 | 6.48 | 6.29 | 0 | 0 | 0 | |
29/08/2014 |
6.39
|
40,300 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 | |
28/08/2014 |
6.39
|
16,420 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 | |
27/08/2014 |
6.39
|
68,100 | 6.39 | 6.48 | 6.20 | 0 | 0 | 0 | |
26/08/2014 |
6.39
|
75,980 | 6.20 | 6.39 | 6.11 | 0 | 0 | 0 | |
25/08/2014 |
6.20
|
45,100 | 6.02 | 6.29 | 6.11 | 0 | 0 | 0 | |
22/08/2014 |
6.02
|
71,800 | 6.02 | 6.29 | 6.02 | 0 | 0 | 0 | |
21/08/2014 |
6.02
|
106,300 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 | |
20/08/2014 |
6.20
|
10,100 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 | |
19/08/2014 |
6.20
|
85,800 | 6.20 | 6.29 | 6.11 | 0 | 0 | 0 | |
18/08/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/08/2014 |
6.20
|
65,100 | 6.02 | 6.20 | 6.02 | 0 | 0 | 0 | |
15/08/2014 |
6.02
|
59,500 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 | |
14/08/2014 |
6.11
|
55,300 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 | |
13/08/2014 |
6.19
|
59,700 | 6.11 | 6.19 | 6.02 | 0 | 0 | 0 | |
12/08/2014 |
6.11
|
77,900 | 6.11 | 6.11 | 5.94 | 0 | 0 | 0 | |
11/08/2014 |
6.11
|
48,300 | 6.28 | 6.28 | 6.11 | 0 | 0 | 0 |