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) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
18/09/2014 |
9.31
|
0 | 9.37 | 9.31 | 9.31 | 0 | 0 | 0 | |
17/09/2014 |
9.37
|
15,000 | 9.37 | 9.37 | 9.25 | 5,000 | 0 | 0.1 | |
16/09/2014 |
9.37
|
3,900 | 9.31 | 9.37 | 9.31 | 200 | 0 | 0.0 | |
15/09/2014 |
9.31
|
6,300 | 9.85 | 9.85 | 9.31 | 6,300 | 0 | 0.1 | |
12/09/2014 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
11/09/2014 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
10/09/2014 |
9.85
|
1,200 | 10.93 | 10.93 | 9.85 | 0 | 0 | 0 | |
09/09/2014 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
08/09/2014 |
10.93
|
200 | 10.09 | 10.93 | 10.93 | 0 | 0 | 0 | |
05/09/2014 |
10.09
|
100 | 9.31 | 10.09 | 10.09 | 0 | 0 | 0 | |
04/09/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
03/09/2014 |
9.31
|
8,800 | 9.25 | 10.09 | 9.31 | 0 | 0 | 0 | |
29/08/2014 |
9.25
|
100 | 9.13 | 9.25 | 9.25 | 0 | 0 | 0 | |
28/08/2014 |
9.13
|
200 | 10.75 | 10.99 | 9.13 | 0 | 0 | 0 | |
27/08/2014 |
10.75
|
200 | 10.45 | 10.75 | 9.43 | 0 | 0 | 0 | |
26/08/2014 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
25/08/2014 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
22/08/2014 |
10.45
|
300 | 11.59 | 11.59 | 10.45 | 0 | 0 | 0 | |
21/08/2014 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
20/08/2014 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
19/08/2014 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
18/08/2014 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
15/08/2014 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
14/08/2014 |
11.59
|
300 | 10.63 | 11.59 | 11.59 | 0 | 0 | 0 | |
13/08/2014 |
10.63
|
200 | 9.73 | 10.63 | 10.63 | 0 | 0 | 0 | |
12/08/2014 |
9.73
|
500 | 10.81 | 10.81 | 9.73 | 0 | 0 | 0 | |
11/08/2014 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
08/08/2014 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
07/08/2014 |
10.81
|
100 | 9.91 | 10.81 | 10.81 | 0 | 0 | 0 | |
06/08/2014 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
05/08/2014 |
9.91
|
200 | 9.07 | 9.91 | 9.91 | 0 | 0 | 0 | |
04/08/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
01/08/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
31/07/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
30/07/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
29/07/2014 |
9.07
|
5,000 | 9.07 | 9.07 | 9.07 | 0 | 4,600 | -0.1 | |
28/07/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
25/07/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
24/07/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
23/07/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
22/07/2014 |
9.07
|
0 | 9.19 | 9.07 | 9.07 | 0 | 0 | 0 | |
21/07/2014 |
9.19
|
7,000 | 9.19 | 9.19 | 8.71 | 2,000 | 5,000 | -0.0 | |
18/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
17/07/2014 |
9.19
|
70,400 | 9.19 | 9.55 | 9.19 | 0 | 67,300 | -1.0 | |
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
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
11/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
10/07/2014 |
9.19
|
5,000 | 9.19 | 9.19 | 9.19 | 0 | 4,900 | -0.1 | |
09/07/2014 |
9.19
|
95,000 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
08/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
07/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
04/07/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
03/07/2014 |
9.19
|
500 | 8.95 | 9.19 | 9.19 | 0 | 0 | 0 | |
02/07/2014 |
8.95
|
500 | 8.65 | 8.95 | 8.95 | 0 | 0 | 0 | |
01/07/2014 |
8.65
|
1,200 | 8.71 | 8.71 | 8.65 | 0 | 0 | 0 | |
30/06/2014 |
8.71
|
3,000 | 8.17 | 8.71 | 8.41 | 3,000 | 0 | 0.0 | |
27/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
26/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
25/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
24/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
23/06/2014 |
8.17
|
9,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
20/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
19/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
18/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
17/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
16/06/2014 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
13/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
12/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
11/06/2014 |
8.17
|
2,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
10/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
09/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
06/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
05/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
04/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
03/06/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
02/06/2014 |
8.17
|
9,400 | 8.59 | 8.59 | 8.11 | 6,100 | 0 | 0.1 | |
30/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
29/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
28/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
27/05/2014 |
8.59
|
400 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
26/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
23/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
22/05/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
21/05/2014 |
8.59
|
200 | 9.49 | 9.49 | 8.59 | 0 | 0 | 0 | |
20/05/2014 |
9.49
|
100 | 8.71 | 9.49 | 9.49 | 0 | 0 | 0 | |
19/05/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
16/05/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
15/05/2014 |
8.71
|
200 | 8.29 | 8.71 | 8.71 | 0 | 0 | 0 | |
14/05/2014 |
8.29
|
700 | 8.17 | 8.29 | 7.81 | 0 | 0 | 0 | |
13/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
12/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
09/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
08/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
07/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
06/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
05/05/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
29/04/2014 |
8.17
|
0 | 7.89 | 8.17 | 8.17 | 0 | 0 | 0 | |
28/04/2014 |
7.89
|
2,900 | 7.84 | 8.17 | 7.89 | 2,800 | 0 | 0.0 |