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) |
-3 | -17.54% | 7,300 | 0 | 0 |
14.10
17.10
14.10
|
2 tháng
(2024-07-22) |
-0.54 | -3.68% | 29,700 | 0 | 0 |
14.10
19.50
14.10
|
3 tháng
(2024-06-21) |
-1.48 | -9.52% | 37,400 | 0 | 0 |
14.10
19.50
14.10
|
6 tháng
(2024-03-25) |
-1.39 | -8.97% | 75,566 | 0 | 0 |
14.10
19.50
14.10
|
12 tháng
(2023-09-25) |
-1.96 | -12.18% | 102,724 | 0 | 0.0 |
14.10
19.50
14.10
|
24 tháng
(2022-09-30) |
-2.04 | -12.66% | 185,865 | 111 | 0.0 |
11.86
19.50
14.10
|
36 tháng
(2021-10-05) |
-2.53 | -15.21% | 533,681 | 11,311 | 0.2 |
11.86
19.50
14.10
|
60 tháng
(2019-10-16) |
0.22 | 1.60% | 1,084,973 | 13 | -0.0 |
11.05
23.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
8.12
|
600 | 8.86 | 8.94 | 8.12 | 500 | 0 | 0.0 | |
17/09/2014 |
8.35
|
3,500 | 8.09 | 8.35 | 8.09 | 3,500 | 0 | 0.1 | |
16/09/2014 |
7.96
|
4,300 | 7.91 | 7.96 | 7.91 | 3,300 | 0 | 0.1 | |
15/09/2014 |
7.96
|
2,000 | 7.91 | 7.96 | 7.91 | 0 | 0 | 0 | |
12/09/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
11/09/2014 |
7.96
|
900 | 7.96 | 7.96 | 7.96 | 900 | 0 | 0.0 | |
10/09/2014 |
7.83
|
400 | 7.70 | 7.83 | 7.70 | 100 | 0 | 0.0 | |
09/09/2014 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
08/09/2014 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/09/2014 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
04/09/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
03/09/2014 |
7.96
|
500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
29/08/2014 |
7.96
|
600 | 7.29 | 7.96 | 7.29 | 0 | 0 | 0 | |
28/08/2014 |
8.22
|
4,900 | 7.58 | 8.22 | 7.58 | 0 | 0 | 0 | |
27/08/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
26/08/2014 |
8.22
|
700 | 8.22 | 8.22 | 8.22 | 700 | 0 | 0.0 | |
25/08/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
22/08/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
21/08/2014 |
8.22
|
1,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
20/08/2014 |
7.70
|
3,500 | 6.96 | 7.70 | 6.96 | 2,900 | 0 | 0.1 | |
19/08/2014 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
18/08/2014 |
8.22
|
5,200 | 7.55 | 8.22 | 7.55 | 5,000 | 0 | 0.2 | |
15/08/2014 |
8.65
|
11,400 | 7.14 | 8.65 | 7.14 | 9,800 | 0 | 0.3 | |
14/08/2014 |
8.14
|
1,100 | 6.96 | 8.14 | 6.96 | 0 | 0 | 0 | |
13/08/2014 |
7.76
|
1,500 | 6.75 | 7.76 | 6.75 | 0 | 0 | 0 | |
12/08/2014 |
6.73
|
2,200 | 7.19 | 7.63 | 6.73 | 0 | 0 | 0 | |
11/08/2014 |
7.37
|
2,200 | 7.06 | 7.37 | 6.70 | 0 | 0 | 0 | |
08/08/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
07/08/2014 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
06/08/2014 |
6.75
|
1,100 | 6.70 | 7.63 | 6.70 | 200 | 200 | 0 | |
05/08/2014 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
04/08/2014 |
6.32
|
1,000 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
01/08/2014 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/07/2014 |
6.93
|
200 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
30/07/2014 |
7.52
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
29/07/2014 |
7.52
|
400 | 6.29 | 7.52 | 6.29 | 0 | 0 | 0 | |
28/07/2014 |
6.96
|
2,100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
25/07/2014 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
24/07/2014 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
23/07/2014 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
22/07/2014 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
21/07/2014 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
18/07/2014 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/07/2014 |
7.04
|
200 | 7.47 | 7.47 | 7.04 | 0 | 100 | -0.0 | |
16/07/2014 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
15/07/2014 |
6.83
|
200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
14/07/2014 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
11/07/2014 |
6.99
|
5,600 | 7.29 | 7.52 | 6.81 | 3,600 | 0 | 0.1 | |
10/07/2014 |
7.52
|
1,000 | 7.52 | 7.52 | 7.52 | 1,000 | 0 | 0.0 | |
09/07/2014 |
7.29
|
300 | 7.96 | 7.96 | 7.29 | 200 | 0 | 0.0 | |
08/07/2014 |
7.29
|
2,100 | 7.99 | 7.99 | 7.29 | 2,000 | 0 | 0.1 | |
07/07/2014 |
7.19
|
7,100 | 7.29 | 7.99 | 7.19 | 6,600 | 0 | 0.2 | |
04/07/2014 |
7.29
|
5,600 | 7.29 | 7.29 | 7.29 | 5,600 | 0 | 0.2 | |
03/07/2014 |
7.29
|
12,300 | 7.29 | 8.86 | 7.29 | 5,600 | 0 | 0.2 | |
02/07/2014 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
01/07/2014 |
7.76
|
1,000 | 7.76 | 7.76 | 7.24 | 0 | 0 | 0 | |
30/06/2014 |
7.24
|
12,300 | 6.93 | 7.32 | 6.81 | 6,100 | 0 | 0.2 | |
27/06/2014 |
7.32
|
3,600 | 7.32 | 7.32 | 7.32 | 3,600 | 0 | 0.1 | |
26/06/2014 |
7.83
|
600 | 9.50 | 9.50 | 7.83 | 500 | 0 | 0.0 | |
25/06/2014 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
24/06/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
23/06/2014 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
20/06/2014 |
7.99
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/06/2014 |
7.99
|
4,400 | 7.99 | 7.99 | 7.19 | 3,600 | 0 | 0.1 | |
18/06/2014 |
7.45
|
5,300 | 7.68 | 7.68 | 7.22 | 4,800 | 0 | 0.1 | |
17/06/2014 |
7.81
|
6,600 | 7.22 | 7.81 | 7.22 | 5,600 | 0 | 0.2 | |
16/06/2014 |
8.01
|
4,100 | 8.01 | 8.01 | 7.24 | 3,600 | 0 | 0.1 | |
13/06/2014 |
7.32
|
3,600 | 7.32 | 7.32 | 7.32 | 3,600 | 0 | 0.1 | |
12/06/2014 |
7.32
|
2,000 | 7.32 | 7.32 | 7.32 | 2,000 | 0 | 0.1 | |
11/06/2014 |
7.29
|
3,600 | 7.29 | 7.29 | 7.29 | 3,600 | 0 | 0.1 | |
10/06/2014 |
7.37
|
3,600 | 7.37 | 7.37 | 7.37 | 3,600 | 0 | 0.1 | |
09/06/2014 |
7.45
|
3,500 | 7.45 | 7.45 | 7.45 | 3,500 | 0 | 0.1 | |
06/06/2014 |
7.45
|
3,500 | 7.45 | 7.45 | 7.45 | 3,500 | 0 | 0.1 | |
05/06/2014 |
7.63
|
3,500 | 7.63 | 7.63 | 7.63 | 3,500 | 0 | 0.1 | |
04/06/2014 |
7.83
|
3,400 | 7.70 | 7.83 | 7.70 | 3,400 | 0 | 0.1 | |
03/06/2014 |
7.83
|
2,600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
02/06/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
30/05/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
29/05/2014 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
28/05/2014 |
8.22
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
27/05/2014 |
8.22
|
400 | 7.96 | 8.22 | 7.96 | 0 | 0 | 0 | |
26/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
23/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
22/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
21/05/2014 |
7.88
|
600 | 7.32 | 7.88 | 7.32 | 500 | 0 | 0.0 | |
20/05/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
19/05/2014 |
7.19
|
300 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/05/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
15/05/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
14/05/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
13/05/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/05/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
09/05/2014 |
7.06
|
4,500 | 7.09 | 7.09 | 7.06 | 4,300 | 0 | 0.1 | |
08/05/2014 |
7.55
|
11,300 | 7.06 | 7.55 | 7.06 | 4,300 | 0 | 0.1 | |
07/05/2014 |
7.43
|
3,800 | 7.06 | 7.43 | 7.06 | 0 | 0 | 0 | |
06/05/2014 |
6.94
|
4,900 | 7.67 | 7.67 | 6.92 | 4,200 | 0 | 0.1 | |
05/05/2014 |
6.99
|
4,500 | 6.99 | 6.99 | 6.99 | 4,300 | 0 | 0.1 | |
29/04/2014 |
6.99
|
3,400 | 6.99 | 6.99 | 6.99 | 3,000 | 0 | 0.1 | |
28/04/2014 |
6.99
|
5,000 | 7.01 | 7.01 | 6.99 | 4,300 | 0 | 0.1 | |
25/04/2014 |
7.06
|
5,100 | 7.06 | 7.06 | 7.06 | 4,300 | 0 | 0.1 |