Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
9.14
|
100 | 8.75 | 9.14 | 9.14 | 100 | 0 | 0.0 | |
18/09/2014 |
8.75
|
600 | 9.27 | 9.27 | 8.75 | 0 | 0 | 0 | |
17/09/2014 |
9.27
|
7,115 | 8.96 | 9.27 | 8.96 | 0 | 0 | 0 | |
16/09/2014 |
8.96
|
1,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
15/09/2014 |
8.96
|
900 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 | |
12/09/2014 |
8.96
|
100 | 8.83 | 8.96 | 8.96 | 100 | 0 | 0.0 | |
11/09/2014 |
8.83
|
100 | 8.62 | 8.83 | 8.83 | 100 | 0 | 0.0 | |
10/09/2014 |
8.62
|
1,100 | 8.62 | 9.01 | 8.62 | 0 | 0 | 0 | |
09/09/2014 |
8.62
|
1,300 | 9.18 | 9.18 | 8.62 | 0 | 0 | 0 | |
08/09/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
05/09/2014 |
9.18
|
800 | 8.88 | 9.18 | 9.05 | 100 | 0 | 0.0 | |
04/09/2014 |
8.88
|
5,015 | 8.88 | 9.01 | 8.88 | 4,000 | 0 | 0.1 | |
03/09/2014 |
8.88
|
2,900 | 8.79 | 8.88 | 8.83 | 1,900 | 0 | 0.0 | |
29/08/2014 |
8.79
|
1,500 | 8.75 | 8.79 | 8.62 | 1,000 | 0 | 0.0 | |
28/08/2014 |
8.75
|
4,210 | 8.62 | 8.83 | 8.62 | 3,500 | 0 | 0.0 | |
27/08/2014 |
8.62
|
10,000 | 8.62 | 8.62 | 8.62 | 6,000 | 0 | 0.1 | |
26/08/2014 |
8.62
|
10,010 | 8.62 | 8.62 | 8.62 | 6,000 | 0 | 0.1 | |
25/08/2014 |
8.62
|
7,400 | 8.96 | 9.22 | 8.62 | 6,000 | 0 | 0.0 | |
22/08/2014 |
8.96
|
5,900 | 9.22 | 9.27 | 8.96 | 4,700 | 11,200 | -0.1 | |
21/08/2014 |
9.22
|
14,500 | 9.27 | 9.27 | 8.40 | 4,700 | 11,200 | -0.1 | |
20/08/2014 |
9.27
|
4,500 | 9.27 | 9.27 | 9.05 | 4,000 | 0 | 0.1 | |
19/08/2014 |
9.27
|
3,200 | 9.05 | 9.27 | 9.18 | 1,900 | 0 | 0.0 | |
18/08/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
15/08/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
14/08/2014 |
9.05
|
1,100 | 8.75 | 9.05 | 8.71 | 2,100 | 0 | 0.0 | |
13/08/2014 |
8.75
|
2,100 | 9.35 | 9.35 | 8.75 | 2,100 | 0 | 0.0 | |
12/08/2014 |
9.35
|
400 | 9.27 | 9.35 | 8.62 | 200 | 0 | 0.0 | |
11/08/2014 |
9.27
|
600 | 8.71 | 9.27 | 8.83 | 600 | 0 | 0.0 | |
08/08/2014 |
8.71
|
4,200 | 8.66 | 8.71 | 8.62 | 1,200 | 0 | 0.0 | |
07/08/2014 |
8.66
|
11,000 | 8.62 | 8.66 | 8.62 | 4,000 | 0 | 0.1 | |
06/08/2014 |
8.62
|
4,000 | 8.62 | 8.62 | 8.62 | 3,000 | 0 | 0.1 | |
05/08/2014 |
8.62
|
4,000 | 8.62 | 8.62 | 8.58 | 4,000 | 0 | 0.1 | |
04/08/2014 |
8.62
|
8,500 | 8.62 | 8.62 | 8.49 | 8,500 | 0 | 0.2 | |
01/08/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
31/07/2014 |
8.62
|
2,474 | 8.53 | 8.62 | 8.40 | 2,300 | 0 | 0.0 | |
30/07/2014 |
8.53
|
7,100 | 8.49 | 8.53 | 8.15 | 6,100 | 7,000 | -0.0 | |
29/07/2014 |
8.49
|
7,000 | 8.62 | 8.62 | 8.19 | 2,000 | 6,000 | -0.1 | |
28/07/2014 |
8.62
|
2,200 | 8.53 | 8.62 | 8.19 | 100 | 2,000 | -0.0 | |
25/07/2014 |
8.53
|
6,800 | 8.53 | 8.58 | 8.49 | 3,900 | 2,000 | 0.0 | |
24/07/2014 |
8.53
|
3,200 | 8.49 | 8.53 | 8.45 | 3,200 | 3,000 | 0.0 | |
23/07/2014 |
8.49
|
3,000 | 8.49 | 8.49 | 8.49 | 3,000 | 0 | 0.1 | |
22/07/2014 |
8.49
|
4,000 | 8.49 | 8.49 | 8.19 | 1,000 | 100 | 0.0 | |
21/07/2014 |
8.49
|
500 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
18/07/2014 |
8.49
|
3,574 | 8.53 | 8.53 | 8.49 | 3,000 | 0 | 0.1 | |
17/07/2014 |
8.53
|
2,000 | 8.49 | 8.53 | 8.53 | 0 | 0 | 0 | |
16/07/2014 |
8.49
|
10,000 | 8.49 | 8.49 | 8.49 | 10,000 | 0 | 0.2 | |
15/07/2014 |
8.49
|
5,100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
14/07/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
11/07/2014 |
8.49
|
2,300 | 8.49 | 8.49 | 8.49 | 2,200 | 0 | 0.0 | |
10/07/2014 |
8.49
|
3,000 | 8.53 | 8.53 | 8.49 | 3,000 | 0 | 0.1 | |
09/07/2014 |
8.53
|
5,841 | 8.58 | 8.62 | 8.53 | 5,000 | 0 | 0.1 | |
08/07/2014 |
8.58
|
3,244 | 8.45 | 8.58 | 8.40 | 3,100 | 0 | 0.1 | |
07/07/2014 |
8.45
|
1,730 | 8.40 | 8.45 | 8.40 | 1,300 | 0 | 0.0 | |
04/07/2014 |
8.40
|
1,224 | 8.45 | 8.45 | 8.40 | 1,100 | 0 | 0.0 | |
03/07/2014 |
8.45
|
7,000 | 8.40 | 8.45 | 8.40 | 3,000 | 0 | 0.1 | |
02/07/2014 |
8.40
|
3,200 | 8.27 | 8.49 | 8.40 | 3,000 | 0 | 0.1 | |
01/07/2014 |
8.27
|
5,000 | 8.27 | 8.27 | 8.27 | 3,000 | 900 | 0.0 | |
30/06/2014 |
8.27
|
7,200 | 8.40 | 8.40 | 8.15 | 3,100 | 4,100 | -0.0 | |
27/06/2014 |
8.40
|
4,000 | 8.40 | 8.40 | 8.36 | 2,900 | 3,400 | -0.0 | |
26/06/2014 |
8.40
|
9,900 | 8.58 | 8.58 | 8.23 | 5,000 | 7,300 | -0.0 | |
25/06/2014 |
8.58
|
9,100 | 8.62 | 8.62 | 8.10 | 5,100 | 4,900 | 0.0 | |
24/06/2014 |
8.62
|
11,100 | 8.62 | 8.62 | 7.97 | 5,000 | 5,700 | -0.0 | |
23/06/2014 |
8.62
|
3,200 | 8.62 | 8.62 | 8.62 | 3,200 | 0 | 0.1 | |
20/06/2014 |
8.62
|
6,000 | 8.62 | 8.62 | 8.62 | 5,000 | 0 | 0.1 | |
19/06/2014 |
8.62
|
5,300 | 8.62 | 8.66 | 8.62 | 4,800 | 3,700 | 0.0 | |
18/06/2014 |
8.62
|
5,000 | 8.71 | 8.71 | 8.62 | 5,000 | 3,000 | 0.0 | |
17/06/2014 |
8.71
|
4,100 | 8.71 | 8.71 | 8.19 | 3,100 | 1,000 | 0.0 | |
16/06/2014 |
8.71
|
3,000 | 8.71 | 8.71 | 8.71 | 3,000 | 0 | 0.1 | |
13/06/2014 |
8.71
|
6,000 | 8.71 | 8.71 | 8.71 | 6,000 | 0 | 0.1 | |
12/06/2014 |
8.71
|
2,000 | 8.75 | 8.75 | 8.71 | 2,000 | 0 | 0.0 | |
11/06/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
10/06/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
09/06/2014 |
8.75
|
200 | 8.88 | 8.88 | 8.19 | 100 | 0 | 0.0 | |
06/06/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
05/06/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
04/06/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
03/06/2014 |
8.88
|
8,100 | 9.48 | 9.48 | 8.62 | 8,100 | 5,000 | 0.1 | |
02/06/2014 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
30/05/2014 |
9.48
|
600 | 8.62 | 9.48 | 8.75 | 600 | 0 | 0.0 | |
29/05/2014 |
8.62
|
7,500 | 9.01 | 9.48 | 8.32 | 7,000 | 2,300 | 0.1 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/05/2014 |
9.01
|
300 | 7.76 | 9.01 | 8.19 | 300 | 0 | 0.0 | |
27/05/2014 |
7.76
|
0 | 8.17 | 7.76 | 7.76 | 0 | 0 | 0 | |
26/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
23/05/2014 |
8.17
|
10,600 | 8.57 | 8.57 | 8.17 | 8,000 | 8,100 | -0.0 | |
22/05/2014 |
8.57
|
2,000 | 8.94 | 8.94 | 8.57 | 2,000 | 2,000 | 0 | |
21/05/2014 |
8.94
|
23,100 | 9.59 | 9.59 | 8.94 | 22,000 | 7,300 | 0.3 | |
20/05/2014 |
9.59
|
20 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
19/05/2014 |
9.59
|
600 | 8.98 | 9.59 | 8.98 | 600 | 0 | 0.0 | |
16/05/2014 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
15/05/2014 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
14/05/2014 |
8.98
|
500 | 8.49 | 8.98 | 8.57 | 500 | 0 | 0.0 | |
13/05/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
12/05/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
09/05/2014 |
8.49
|
2,500 | 7.84 | 8.49 | 7.59 | 2,400 | 100 | 0.0 | |
08/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
07/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
06/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
05/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
29/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |