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) |
-0.70 | -4.79% | 23,100 | 0 | 0 |
13.50
15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 34,700 | 0 | 0 |
12.70
15
13.90
|
3 tháng
(2024-06-21) |
0.70 | 5.30% | 51,200 | -3,152 | -0.0 |
12.70
15
13.90
|
6 tháng
(2024-03-25) |
0.30 | 2.21% | 101,000 | -3,252 | -0.0 |
12.60
15
13.90
|
12 tháng
(2023-09-25) |
3.30 | 31.13% | 1,095,600 | -249,931 | -3.4 |
10.60
16.40
13.90
|
24 tháng
(2022-09-30) |
2.20 | 18.80% | 2,894,256 | -254,581 | -3.4 |
9.50
16.40
13.90
|
36 tháng
(2021-10-05) |
0.48 | 3.57% | 6,599,999 | -380,134 | -6.9 |
9.50
22.30
13.90
|
60 tháng
(2019-10-16) |
6.97 | 100.57% | 12,243,477 | -829,884 | -11.1 |
6.22
22.30
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
9.38
|
7,000 | 9.23 | 9.38 | 9.19 | 2,000 | 0 | 0.0 | |
18/09/2014 |
9.23
|
200 | 9.27 | 9.53 | 9.23 | 0 | 0 | 0 | |
17/09/2014 |
9.27
|
24,400 | 9.31 | 9.57 | 9.23 | 5,300 | 0 | 0.1 | |
16/09/2014 |
9.31
|
30,900 | 9.23 | 9.31 | 9.15 | 19,800 | 0 | 0.5 | |
15/09/2014 |
9.23
|
40,700 | 9.12 | 9.31 | 9.12 | 12,000 | 0 | 0.3 | |
12/09/2014 |
9.12
|
21,200 | 9.27 | 9.42 | 9.08 | 12,000 | 0 | 0.3 | |
11/09/2014 |
9.27
|
37,969 | 9.34 | 9.34 | 9.04 | 0 | 0 | 0 | |
10/09/2014 |
9.34
|
16,000 | 9.42 | 9.42 | 9.04 | 2,000 | 0 | 0.0 | |
09/09/2014 |
9.42
|
21,900 | 9.68 | 9.68 | 9.15 | 0 | 0 | 0 | |
08/09/2014 |
9.68
|
121,400 | 9.19 | 9.79 | 9.04 | 20,000 | 11,000 | 0.0 | |
05/09/2014 |
9.19
|
12,800 | 9.23 | 9.68 | 8.36 | 0 | 100 | -0.0 | |
04/09/2014 |
9.23
|
15,900 | 9.31 | 9.34 | 9.23 | 4,100 | 0 | 0.1 | |
03/09/2014 |
9.31
|
21,800 | 9.12 | 9.34 | 9.12 | 14,000 | 100 | 0.0 | |
29/08/2014 |
9.12
|
42,347 | 9.12 | 9.19 | 9.12 | 9,900 | 0 | 0.2 | |
28/08/2014 |
9.12
|
56,800 | 9.15 | 9.15 | 9.12 | 15,600 | 2,000 | 0.0 | |
27/08/2014 |
9.15
|
17,200 | 9.19 | 9.64 | 9.15 | 7,100 | 10,200 | -0.1 | |
26/08/2014 |
9.19
|
30,800 | 9.23 | 9.34 | 9.12 | 7,100 | 10,200 | -0.1 | |
25/08/2014 |
9.23
|
13,600 | 9.27 | 9.27 | 9.15 | 5,800 | 1,800 | 0.0 | |
22/08/2014 |
9.27
|
19,900 | 9.38 | 9.38 | 9.23 | 11,100 | 0 | 0.3 | |
21/08/2014 |
9.38
|
20,200 | 9.38 | 9.38 | 9.31 | 11,100 | 0 | 0.3 | |
20/08/2014 |
9.38
|
19,400 | 9.38 | 9.38 | 9.34 | 12,500 | 200 | 0.3 | |
19/08/2014 |
9.38
|
8,900 | 9.23 | 9.38 | 9.12 | 2,500 | 0 | 0.1 | |
18/08/2014 |
9.23
|
41,500 | 9.34 | 9.42 | 9.19 | 11,100 | 0 | 0.3 | |
15/08/2014 |
9.34
|
53,200 | 9.42 | 9.68 | 9.31 | 16,100 | 0 | 0.4 | |
14/08/2014 |
9.42
|
34,500 | 9.61 | 9.68 | 9.38 | 24,300 | 0 | 0.6 | |
13/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/08/2014 |
9.61
|
44,615 | 9.42 | 9.64 | 9.42 | 24,300 | 0 | 0.6 | |
12/08/2014 |
9.42
|
109,310 | 9.31 | 9.60 | 8.98 | 3,000 | 10,000 | -0.2 | |
11/08/2014 |
9.31
|
64,675 | 9.53 | 9.53 | 9.31 | 11,000 | 0 | 0.3 | |
08/08/2014 |
9.53
|
63,700 | 9.60 | 9.60 | 9.38 | 13,000 | 0 | 0.3 | |
07/08/2014 |
9.60
|
26,610 | 9.42 | 9.60 | 9.24 | 9,300 | 0 | 0.2 | |
06/08/2014 |
9.42
|
132,845 | 9.38 | 10.29 | 9.38 | 500 | 6,300 | -0.2 | |
05/08/2014 |
9.38
|
217,991 | 8.55 | 9.38 | 9.06 | 0 | 0 | 0 | |
04/08/2014 |
8.55
|
88,830 | 7.79 | 8.55 | 8.04 | 0 | 0 | 0 | |
01/08/2014 |
7.79
|
10,100 | 7.82 | 7.82 | 7.79 | 300 | 0 | 0.0 | |
31/07/2014 |
7.82
|
24,300 | 7.68 | 7.82 | 7.68 | 0 | 0 | 0 | |
30/07/2014 |
7.68
|
28,500 | 7.50 | 7.68 | 7.43 | 1,500 | 0 | 0.0 | |
29/07/2014 |
7.50
|
800 | 7.46 | 7.72 | 7.50 | 0 | 0 | 0 | |
28/07/2014 |
7.46
|
5,600 | 7.53 | 7.72 | 7.46 | 2,200 | 0 | 0.0 | |
25/07/2014 |
7.53
|
7,220 | 7.53 | 7.75 | 7.53 | 0 | 0 | 0 | |
24/07/2014 |
7.53
|
6,011 | 7.61 | 7.61 | 7.50 | 0 | 0 | 0 | |
23/07/2014 |
7.61
|
3,500 | 7.46 | 7.75 | 7.46 | 0 | 0 | 0 | |
22/07/2014 |
7.46
|
6,600 | 7.57 | 7.57 | 7.46 | 0 | 0 | 0 | |
21/07/2014 |
7.57
|
5,700 | 7.46 | 7.75 | 7.46 | 5,000 | 0 | 0.1 | |
18/07/2014 |
7.46
|
10,200 | 7.46 | 7.53 | 7.43 | 3,300 | 0 | 0.1 | |
17/07/2014 |
7.46
|
2,900 | 7.50 | 7.50 | 7.43 | 1,200 | 0 | 0.0 | |
16/07/2014 |
7.50
|
26,300 | 7.50 | 7.57 | 7.50 | 0 | 0 | 0 | |
15/07/2014 |
7.50
|
10,800 | 7.50 | 7.61 | 7.50 | 0 | 0 | 0 | |
14/07/2014 |
7.50
|
3,600 | 7.46 | 7.93 | 7.50 | 0 | 0 | 0 | |
11/07/2014 |
7.46
|
1,200 | 7.39 | 7.61 | 7.46 | 0 | 100 | -0.0 | |
10/07/2014 |
7.39
|
14,730 | 7.43 | 7.46 | 7.39 | 5,000 | 0 | 0.1 | |
09/07/2014 |
7.43
|
28,700 | 7.43 | 7.43 | 7.32 | 1,200 | 0 | 0.0 | |
08/07/2014 |
7.43
|
10,500 | 7.43 | 7.43 | 7.28 | 0 | 0 | 0 | |
07/07/2014 |
7.43
|
9,280 | 7.57 | 7.57 | 7.43 | 0 | 0 | 0 | |
04/07/2014 |
7.57
|
13,500 | 7.32 | 7.57 | 7.32 | 0 | 0 | 0 | |
03/07/2014 |
7.32
|
29,000 | 7.17 | 7.32 | 7.21 | 0 | 1,000 | -0.0 | |
02/07/2014 |
7.17
|
8,200 | 7.10 | 7.21 | 7.10 | 0 | 0 | 0 | |
01/07/2014 |
7.10
|
17,400 | 7.10 | 7.17 | 7.06 | 3,000 | 0 | 0.1 | |
30/06/2014 |
7.10
|
10,400 | 7.21 | 7.21 | 7.10 | 3,000 | 10,000 | -0.1 | |
27/06/2014 |
7.21
|
2,600 | 7.14 | 7.21 | 7.17 | 0 | 0 | 0 | |
26/06/2014 |
7.14
|
14,024 | 7.06 | 7.14 | 7.10 | 3,000 | 0 | 0.1 | |
25/06/2014 |
7.06
|
4,100 | 7.06 | 7.10 | 7.06 | 1,100 | 0 | 0.0 | |
24/06/2014 |
7.06
|
9,000 | 7.06 | 7.06 | 7.06 | 3,000 | 0 | 0.1 | |
23/06/2014 |
7.06
|
3,000 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 | |
20/06/2014 |
7.14
|
7,000 | 7.14 | 7.14 | 6.96 | 0 | 5,000 | -0.1 | |
19/06/2014 |
7.14
|
13,200 | 7.14 | 7.14 | 6.99 | 0 | 0 | 0 | |
18/06/2014 |
7.14
|
2,176 | 7.10 | 7.21 | 7.10 | 0 | 0 | 0 | |
17/06/2014 |
7.10
|
6,500 | 7.14 | 7.14 | 7.10 | 0 | 0 | 0 | |
16/06/2014 |
7.14
|
200 | 7.17 | 7.21 | 7.14 | 0 | 0 | 0 | |
13/06/2014 |
7.17
|
7,200 | 7.14 | 7.21 | 7.03 | 0 | 0 | 0 | |
12/06/2014 |
7.14
|
9,900 | 7.10 | 7.14 | 7.06 | 0 | 0 | 0 | |
11/06/2014 |
7.10
|
2,000 | 7.03 | 7.21 | 7.03 | 100 | 0 | 0.0 | |
10/06/2014 |
7.03
|
8,400 | 7.06 | 7.06 | 7.03 | 0 | 0 | 0 | |
09/06/2014 |
7.06
|
11,619 | 7.06 | 7.06 | 6.99 | 0 | 0 | 0 | |
06/06/2014 |
7.06
|
9,200 | 7.06 | 7.06 | 7.03 | 400 | 0 | 0.0 | |
05/06/2014 |
7.06
|
9,600 | 7.14 | 7.14 | 6.96 | 0 | 75 | -0.0 | |
04/06/2014 |
7.14
|
5,100 | 7.21 | 7.21 | 6.88 | 900 | 0 | 0.0 | |
03/06/2014 |
7.21
|
100 | 6.88 | 7.21 | 7.21 | 0 | 0 | 0 | |
02/06/2014 |
6.88
|
24,700 | 7.06 | 7.06 | 6.88 | 7,500 | 0 | 0.1 | |
30/05/2014 |
7.06
|
14,800 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 | |
29/05/2014 |
7.14
|
6,200 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 | |
28/05/2014 |
7.24
|
10,500 | 7.24 | 7.24 | 7.17 | 0 | 0 | 0 | |
27/05/2014 |
7.24
|
10,000 | 7.21 | 7.28 | 7.10 | 0 | 0 | 0 | |
26/05/2014 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
23/05/2014 |
7.21
|
2,300 | 7.10 | 7.21 | 7.06 | 0 | 0 | 0 | |
22/05/2014 |
7.10
|
28,000 | 7.17 | 7.17 | 7.10 | 0 | 0 | 0 | |
21/05/2014 |
7.17
|
12,600 | 7.10 | 7.17 | 6.96 | 500 | 0 | 0.0 | |
20/05/2014 |
7.10
|
13,700 | 7.17 | 7.17 | 6.88 | 8,000 | 0 | 0.2 | |
19/05/2014 |
7.17
|
12,415 | 7.06 | 7.39 | 6.88 | 4,000 | 0 | 0.1 | |
16/05/2014 |
7.06
|
3,700 | 6.85 | 7.06 | 6.99 | 0 | 0 | 0 | |
15/05/2014 |
6.85
|
40,700 | 6.88 | 6.99 | 6.70 | 8,000 | 0 | 0.2 | |
14/05/2014 |
6.88
|
23,100 | 7.17 | 7.35 | 6.88 | 3,000 | 0 | 0.1 | |
13/05/2014 |
7.17
|
27,700 | 7.14 | 7.21 | 6.88 | 4,000 | 0 | 0.1 | |
12/05/2014 |
7.14
|
57,500 | 7.90 | 7.90 | 7.14 | 0 | 0 | 0 | |
09/05/2014 |
7.90
|
24,200 | 7.28 | 8.01 | 7.61 | 0 | 0 | 0 | |
08/05/2014 |
7.28
|
30,700 | 8.01 | 8.37 | 7.21 | 0 | 0 | 0 | |
07/05/2014 |
8.01
|
145,800 | 7.28 | 8.01 | 7.46 | 0 | 0 | 0 | |
06/05/2014 |
7.28
|
11,600 | 7.75 | 7.75 | 7.14 | 0 | 0 | 0 | |
05/05/2014 |
7.75
|
24,120 | 7.93 | 7.93 | 7.43 | 0 | 0 | 0 | |
29/04/2014 |
7.93
|
600 | 7.72 | 8.26 | 7.90 | 0 | 0 | 0 | |
28/04/2014 |
7.72
|
4,600 | 7.82 | 7.86 | 7.72 | 0 | 0 | 0 |