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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
9.17
|
200 | 8.58 | 9.17 | 8.97 | 100 | 0 | 0.0 | |
18/09/2014 |
8.58
|
6,000 | 8.91 | 8.91 | 8.05 | 5,000 | 0 | 0.1 | |
17/09/2014 |
8.91
|
100 | 8.51 | 8.91 | 8.91 | 100 | 0 | 0.0 | |
16/09/2014 |
8.51
|
4,200 | 8.25 | 8.58 | 7.92 | 1,900 | 0 | 0.0 | |
15/09/2014 |
8.25
|
7,516 | 8.58 | 8.84 | 7.72 | 3,700 | 0 | 0.0 | |
12/09/2014 |
8.58
|
2,100 | 7.92 | 8.58 | 7.92 | 2,100 | 0 | 0.0 | |
11/09/2014 |
7.92
|
9,900 | 7.59 | 7.92 | 7.39 | 7,600 | 0 | 0.1 | |
10/09/2014 |
7.59
|
2,900 | 7.85 | 7.85 | 7.45 | 500 | 0 | 0.0 | |
09/09/2014 |
7.85
|
36 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
08/09/2014 |
7.85
|
184 | 7.65 | 7.85 | 7.85 | 0 | 0 | 0 | |
05/09/2014 |
7.65
|
1,831 | 7.78 | 7.85 | 7.32 | 0 | 0 | 0 | |
04/09/2014 |
7.78
|
429 | 7.78 | 8.25 | 7.78 | 300 | 0 | 0.0 | |
03/09/2014 |
7.78
|
3,900 | 7.52 | 7.78 | 7.26 | 3,800 | 0 | 0.0 | |
29/08/2014 |
7.52
|
300 | 7.59 | 7.72 | 7.52 | 100 | 0 | 0.0 | |
28/08/2014 |
7.59
|
200 | 7.78 | 7.78 | 7.59 | 0 | 0 | 0 | |
27/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 2,500 | 0 | 0.0 | |
26/08/2014 |
7.78
|
3,700 | 7.72 | 7.92 | 7.06 | 2,500 | 0 | 0.0 | |
25/08/2014 |
7.72
|
100 | 7.59 | 7.72 | 7.72 | 100 | 0 | 0.0 | |
22/08/2014 |
7.59
|
4,100 | 7.78 | 7.98 | 7.12 | 0 | 0 | 0 | |
21/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
20/08/2014 |
7.78
|
100 | 7.59 | 7.78 | 7.78 | 100 | 0 | 0.0 | |
19/08/2014 |
7.59
|
200 | 7.78 | 8.25 | 7.59 | 0 | 0 | 0 | |
18/08/2014 |
7.78
|
3,400 | 7.92 | 7.92 | 7.32 | 2,400 | 0 | 0.0 | |
15/08/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
14/08/2014 |
7.92
|
10,531 | 7.92 | 8.25 | 7.39 | 0 | 0 | 0 | |
13/08/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
12/08/2014 |
7.92
|
6,009 | 7.92 | 7.92 | 7.52 | 3,100 | 0 | 0.0 | |
11/08/2014 |
7.92
|
8,900 | 7.39 | 7.92 | 7.26 | 6,400 | 0 | 0.1 | |
08/08/2014 |
7.39
|
100 | 6.99 | 7.39 | 7.39 | 100 | 0 | 0.0 | |
07/08/2014 |
6.99
|
2,400 | 7.59 | 7.59 | 6.99 | 0 | 0 | 0 | |
06/08/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
05/08/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
04/08/2014 |
7.59
|
2,400 | 7.26 | 7.59 | 7.26 | 2,400 | 0 | 0.0 | |
01/08/2014 |
7.26
|
2,100 | 7.26 | 7.26 | 6.79 | 2,100 | 0 | 0.0 | |
31/07/2014 |
7.26
|
13,000 | 7.06 | 7.26 | 6.73 | 12,900 | 800 | 0.1 | |
30/07/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
29/07/2014 |
7.06
|
100 | 6.93 | 7.06 | 7.06 | 0 | 0 | 0 | |
28/07/2014 |
6.93
|
3,401 | 6.99 | 7.06 | 6.79 | 2,700 | 0 | 0.0 | |
25/07/2014 |
6.99
|
800 | 7.06 | 7.06 | 6.99 | 700 | 0 | 0.0 | |
24/07/2014 |
7.06
|
200 | 7.19 | 7.19 | 6.93 | 100 | 0 | 0.0 | |
23/07/2014 |
7.19
|
100 | 7.12 | 7.19 | 7.19 | 0 | 0 | 0 | |
22/07/2014 |
7.12
|
100 | 7.06 | 7.12 | 7.12 | 0 | 0 | 0 | |
21/07/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
18/07/2014 |
7.06
|
600 | 7.12 | 7.12 | 6.73 | 0 | 0 | 0 | |
17/07/2014 |
7.12
|
5,700 | 7.06 | 7.26 | 6.93 | 2,600 | 0 | 0.0 | |
16/07/2014 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
15/07/2014 |
7.06
|
100 | 6.93 | 7.06 | 7.06 | 1,900 | 0 | 0.0 | |
14/07/2014 |
6.93
|
9,300 | 6.93 | 7.12 | 6.93 | 1,900 | 0 | 0.0 | |
11/07/2014 |
6.93
|
3,100 | 6.93 | 7.39 | 6.93 | 2,100 | 0 | 0.0 | |
10/07/2014 |
6.93
|
2,200 | 6.33 | 6.93 | 6.93 | 2,100 | 0 | 0.0 | |
09/07/2014 |
6.33
|
2,400 | 6.99 | 6.99 | 6.33 | 1,100 | 0 | 0.0 | |
08/07/2014 |
6.99
|
5,000 | 6.93 | 6.99 | 6.79 | 0 | 0 | 0 | |
07/07/2014 |
6.93
|
5,300 | 7.06 | 7.06 | 6.73 | 100 | 0 | 0.0 | |
04/07/2014 |
7.06
|
20,600 | 7.19 | 7.19 | 6.60 | 11,400 | 0 | 0.1 | |
03/07/2014 |
7.19
|
25,510 | 7.26 | 7.26 | 6.73 | 4,900 | 0 | 0.1 | |
02/07/2014 |
7.26
|
8,800 | 6.93 | 7.26 | 6.60 | 7,600 | 0 | 0.1 | |
01/07/2014 |
6.93
|
5,800 | 7.39 | 7.39 | 6.86 | 200 | 0 | 0.0 | |
30/06/2014 |
7.39
|
900 | 7.06 | 7.39 | 6.60 | 800 | 0 | 0.0 | |
27/06/2014 |
7.06
|
4,000 | 7.12 | 7.12 | 6.60 | 2,200 | 0 | 0.0 | |
26/06/2014 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
25/06/2014 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/06/2014 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/06/2014 |
7.12
|
4,100 | 7.19 | 7.19 | 6.60 | 3,800 | 0 | 0.0 | |
20/06/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
19/06/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
18/06/2014 |
7.19
|
5,706 | 7.26 | 7.26 | 6.79 | 2,100 | 0 | 0.0 | |
17/06/2014 |
7.26
|
4,800 | 7.12 | 7.26 | 6.79 | 2,700 | 0 | 0.0 | |
16/06/2014 |
7.12
|
100 | 7.06 | 7.12 | 7.12 | 0 | 0 | 0 | |
13/06/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/06/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
11/06/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
10/06/2014 |
7.06
|
1,500 | 7.12 | 7.12 | 6.66 | 1,300 | 0 | 0.0 | |
09/06/2014 |
7.12
|
15,900 | 7.12 | 7.72 | 6.79 | 15,900 | 0 | 0.2 | |
06/06/2014 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
05/06/2014 |
7.12
|
3,200 | 7.12 | 7.12 | 6.53 | 1,100 | 76 | 0.0 | |
04/06/2014 |
7.12
|
13,900 | 7.19 | 7.19 | 6.53 | 10,200 | 0 | 0.1 | |
03/06/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
02/06/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
30/05/2014 |
7.19
|
36,600 | 6.86 | 7.26 | 6.46 | 36,200 | 0 | 0.4 | |
29/05/2014 |
6.86
|
14,438 | 6.86 | 6.86 | 6.46 | 13,800 | 0 | 0.1 | |
28/05/2014 |
6.86
|
5,300 | 6.93 | 6.93 | 6.60 | 2,900 | 0 | 0.0 | |
27/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2014 |
6.93
|
400 | 6.46 | 6.93 | 6.93 | 400 | 0 | 0.0 | |
26/05/2014 |
6.46
|
700 | 6.52 | 6.52 | 6.46 | 0 | 0 | 0 | |
23/05/2014 |
6.52
|
5,800 | 6.58 | 6.58 | 5.99 | 2,500 | 0 | 0.0 | |
22/05/2014 |
6.58
|
1,400 | 6.46 | 6.58 | 6.46 | 1,400 | 0 | 0.0 | |
21/05/2014 |
6.46
|
800 | 6.40 | 6.88 | 6.46 | 700 | 0 | 0.0 | |
20/05/2014 |
6.40
|
100 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 | |
19/05/2014 |
6.58
|
1,800 | 6.40 | 6.58 | 5.99 | 1,200 | 0 | 0.0 | |
16/05/2014 |
6.40
|
1,700 | 6.40 | 6.58 | 6.23 | 1,100 | 0 | 0.0 | |
15/05/2014 |
6.40
|
200 | 6.58 | 6.70 | 6.40 | 100 | 0 | 0.0 | |
14/05/2014 |
6.58
|
14,300 | 6.17 | 6.58 | 6.17 | 9,600 | 0 | 0.1 | |
13/05/2014 |
6.17
|
17,000 | 6.34 | 6.34 | 5.75 | 10,700 | 0 | 0.1 | |
12/05/2014 |
6.34
|
9,500 | 6.46 | 6.46 | 5.87 | 6,200 | 0 | 0.1 | |
09/05/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
08/05/2014 |
6.46
|
14,500 | 6.58 | 6.58 | 5.93 | 10,400 | 0 | 0.1 | |
07/05/2014 |
6.58
|
7,600 | 6.40 | 6.58 | 6.40 | 5,400 | 0 | 0.1 | |
06/05/2014 |
6.40
|
2,400 | 6.34 | 6.40 | 5.99 | 2,300 | 0 | 0.0 | |
05/05/2014 |
6.34
|
17,000 | 6.29 | 6.58 | 6.17 | 10,400 | 0 | 0.1 | |
29/04/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
28/04/2014 |
6.29
|
6,300 | 6.34 | 6.34 | 6.05 | 100 | 5,000 | -0.0 |