| 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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2014 |
8.87
|
10 | 8.48 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 16/09/2014 |
8.48
|
20 | 8.90 | 8.90 | 8.48 | 10 | 0 | 0.0 | |
| 15/09/2014 |
8.90
|
900 | 8.90 | 8.94 | 8.90 | 100 | 0 | 0.0 | |
| 12/09/2014 |
8.90
|
1,410 | 8.90 | 8.90 | 8.76 | 10 | 0 | 0.0 | |
| 11/09/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 10/09/2014 |
8.90
|
1,000 | 8.90 | 8.90 | 8.87 | 0 | 0 | 0 | |
| 09/09/2014 |
8.90
|
10 | 8.62 | 8.90 | 8.90 | 10 | 0 | 0.0 | |
| 08/09/2014 |
8.62
|
230 | 8.76 | 8.83 | 8.59 | 0 | 0 | 0 | |
| 05/09/2014 |
8.76
|
540 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 04/09/2014 |
8.76
|
1,490 | 9.29 | 9.29 | 8.69 | 10 | 0 | 0.0 | |
| 03/09/2014 |
9.29
|
100 | 9.29 | 9.29 | 8.80 | 40 | 0 | 0.0 | |
| 29/08/2014 |
9.29
|
220 | 9.19 | 9.29 | 8.62 | 110 | 0 | 0.0 | |
| 28/08/2014 |
9.19
|
310 | 9.29 | 9.29 | 8.87 | 10 | 0 | 0.0 | |
| 27/08/2014 |
9.29
|
20 | 9.29 | 9.29 | 8.73 | 10 | 0 | 0.0 | |
| 26/08/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 25/08/2014 |
9.29
|
20 | 9.29 | 9.29 | 8.83 | 10 | 0 | 0.0 | |
| 22/08/2014: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 22/08/2014 |
9.29
|
20 | 9.36 | 9.36 | 9.08 | 10 | 0 | 0.0 | |
| 21/08/2014 |
9.36
|
510 | 9.60 | 9.60 | 9.36 | 0 | 0 | 0 | |
| 20/08/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 19/08/2014 |
9.60
|
20 | 9.33 | 9.63 | 9.60 | 0 | 0 | 0 | |
| 18/08/2014 |
9.33
|
4,200 | 9.36 | 9.36 | 8.86 | 1,020 | 4,170 | -0.1 | |
| 15/08/2014 |
9.36
|
2,020 | 9.39 | 9.39 | 8.79 | 2,020 | 10 | 0.1 | |
| 14/08/2014 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 13/08/2014 |
9.39
|
30 | 9.33 | 9.39 | 8.75 | 20 | 0 | 0.0 | |
| 12/08/2014 |
9.33
|
280 | 9.26 | 9.33 | 8.62 | 20 | 150 | -0.0 | |
| 11/08/2014 |
9.26
|
60 | 8.75 | 9.26 | 8.59 | 50 | 0 | 0.0 | |
| 08/08/2014 |
8.75
|
10 | 9.39 | 9.39 | 8.75 | 0 | 0 | 0 | |
| 07/08/2014 |
9.39
|
50 | 9.46 | 9.46 | 9.39 | 0 | 0 | 0 | |
| 06/08/2014 |
9.46
|
10 | 9.56 | 9.56 | 9.46 | 0 | 0 | 0 | |
| 05/08/2014 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 04/08/2014 |
9.56
|
80 | 9.70 | 9.70 | 9.56 | 80 | 0 | 0.0 | |
| 01/08/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 31/07/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 30/07/2014 |
9.70
|
210 | 9.12 | 9.70 | 8.92 | 50 | 0 | 0.0 | |
| 29/07/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 28/07/2014 |
9.12
|
730 | 9.12 | 9.12 | 8.52 | 190 | 40 | 0.0 | |
| 25/07/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 24/07/2014 |
9.12
|
20 | 8.75 | 9.12 | 9.12 | 20 | 0 | 0.0 | |
| 23/07/2014 |
8.75
|
10,530 | 8.75 | 8.75 | 8.72 | 0 | 550 | -0.0 | |
| 22/07/2014 |
8.75
|
3,520 | 8.75 | 8.75 | 8.72 | 20 | 2,120 | -0.1 | |
| 21/07/2014 |
8.75
|
20 | 8.59 | 8.75 | 8.75 | 20 | 0 | 0.0 | |
| 18/07/2014 |
8.59
|
1,350 | 9.19 | 9.36 | 8.59 | 270 | 0 | 0.0 | |
| 17/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 16/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 15/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 14/07/2014 |
9.19
|
20 | 8.72 | 9.19 | 9.19 | 20 | 0 | 0.0 | |
| 11/07/2014 |
8.72
|
4,760 | 9.16 | 9.16 | 8.72 | 0 | 4,500 | -0.1 | |
| 10/07/2014 |
9.16
|
10 | 9.12 | 9.16 | 9.16 | 10 | 0 | 0.0 | |
| 09/07/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 08/07/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 07/07/2014 |
9.12
|
16,960 | 8.99 | 9.12 | 8.75 | 20 | 2,900 | -0.1 | |
| 04/07/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 03/07/2014 |
8.99
|
15,120 | 8.59 | 9.06 | 8.72 | 0 | 2,400 | -0.1 | |
| 02/07/2014 |
8.59
|
11,070 | 8.72 | 8.75 | 8.11 | 80 | 0 | 0.0 | |
| 01/07/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 30/06/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 27/06/2014 |
8.72
|
27,220 | 8.75 | 8.75 | 8.42 | 20 | 0 | 0.0 | |
| 26/06/2014 |
8.75
|
3,000 | 8.86 | 8.89 | 8.75 | 0 | 0 | 0 | |
| 25/06/2014 |
8.86
|
3,350 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 | |
| 24/06/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 23/06/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 20/06/2014 |
8.99
|
2,020 | 8.96 | 8.99 | 8.75 | 20 | 2,000 | -0.1 | |
| 19/06/2014 |
8.96
|
1,550 | 8.96 | 8.96 | 8.75 | 30 | 0 | 0.0 | |
| 18/06/2014 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 17/06/2014 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 16/06/2014 |
8.96
|
11,530 | 8.86 | 8.96 | 8.86 | 0 | 0 | 0 | |
| 13/06/2014 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 12/06/2014 |
8.86
|
20 | 8.72 | 8.86 | 8.86 | 20 | 0 | 0.0 | |
| 11/06/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 10/06/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 09/06/2014 |
8.72
|
2,550 | 8.52 | 8.72 | 8.59 | 50 | 0 | 0.0 | |
| 06/06/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 05/06/2014 |
8.52
|
1,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 04/06/2014 |
8.52
|
1,000 | 8.42 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 03/06/2014 |
8.42
|
8,640 | 8.38 | 8.79 | 8.42 | 0 | 2,250 | -0.1 | |
| 02/06/2014 |
8.38
|
830 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 30/05/2014 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 29/05/2014 |
8.38
|
10 | 8.32 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 28/05/2014 |
8.32
|
190 | 8.22 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 27/05/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 26/05/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 23/05/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 22/05/2014 |
8.22
|
420 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 21/05/2014 |
8.22
|
200 | 8.08 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 20/05/2014 |
8.08
|
20 | 8.25 | 8.25 | 8.08 | 0 | 0 | 0 | |
| 19/05/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 16/05/2014 |
8.25
|
370 | 8.69 | 8.69 | 8.25 | 0 | 0 | 0 | |
| 15/05/2014 |
8.69
|
4,580 | 8.75 | 8.75 | 8.38 | 0 | 0 | 0 | |
| 14/05/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 13/05/2014 |
8.75
|
380 | 8.42 | 8.75 | 7.85 | 0 | 0 | 0 | |
| 12/05/2014 |
8.42
|
16,320 | 8.45 | 8.45 | 8.38 | 0 | 0 | 0 | |
| 09/05/2014 |
8.45
|
10 | 8.08 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 08/05/2014 |
8.08
|
2,190 | 8.65 | 8.65 | 8.08 | 0 | 0 | 0 | |
| 07/05/2014 |
8.65
|
10 | 8.15 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 06/05/2014 |
8.15
|
10 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 05/05/2014 |
8.15
|
10 | 8.75 | 8.75 | 8.15 | 0 | 0 | 0 | |
| 29/04/2014 |
8.75
|
1,810 | 8.62 | 8.75 | 8.62 | 0 | 0 | 0 | |
| 28/04/2014 |
8.62
|
770 | 8.72 | 8.72 | 8.59 | 0 | 0 | 0 | |
| 25/04/2014 |
8.72
|
220 | 8.38 | 8.72 | 8.42 | 0 | 0 | 0 | |
| 24/04/2014 |
8.38
|
700 | 7.88 | 8.38 | 8.38 | 0 | 0 | 0 | |