| 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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2014 |
8.69
|
4,950 | 8.62 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 16/09/2014 |
8.62
|
2,470 | 8.69 | 8.69 | 8.62 | 0 | 1,960 | -0.1 | |
| 15/09/2014 |
8.69
|
100 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 | |
| 12/09/2014 |
8.84
|
1,810 | 8.69 | 8.84 | 8.69 | 1,350 | 0 | 0.1 | |
| 11/09/2014 |
8.69
|
520 | 8.69 | 8.69 | 8.69 | 0 | 520 | -0.0 | |
| 10/09/2014 |
8.69
|
1,560 | 8.62 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 09/09/2014 |
8.62
|
4,330 | 8.84 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 08/09/2014 |
8.84
|
1,020 | 8.84 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 05/09/2014 |
8.84
|
2,010 | 8.69 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 04/09/2014 |
8.69
|
9,000 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 03/09/2014 |
8.69
|
29,000 | 8.69 | 8.76 | 8.69 | 0 | 0 | 0 | |
| 29/08/2014 |
8.69
|
4,000 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 28/08/2014 |
8.69
|
250 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 | |
| 27/08/2014 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 26/08/2014 |
8.84
|
140 | 8.55 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 25/08/2014 |
8.55
|
1,300 | 8.84 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 22/08/2014 |
8.84
|
8,710 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 21/08/2014 |
8.84
|
13,850 | 8.84 | 8.84 | 8.76 | 0 | 0 | 0 | |
| 20/08/2014 |
8.84
|
8,200 | 8.84 | 8.84 | 8.84 | 260 | 0 | 0.0 | |
| 19/08/2014 |
8.84
|
14,020 | 8.91 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 18/08/2014 |
8.91
|
12,460 | 8.98 | 8.98 | 8.91 | 0 | 0 | 0 | |
| 15/08/2014 |
8.98
|
6,180 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 14/08/2014 |
8.98
|
2,780 | 8.98 | 8.98 | 8.91 | 0 | 0 | 0 | |
| 13/08/2014 |
8.98
|
2,570 | 8.98 | 8.98 | 8.84 | 350 | 0 | 0.0 | |
| 12/08/2014 |
8.98
|
90 | 9.12 | 9.12 | 8.98 | 0 | 0 | 0 | |
| 11/08/2014 |
9.12
|
200 | 9.12 | 9.12 | 9.05 | 0 | 0 | 0 | |
| 08/08/2014 |
9.12
|
3,070 | 8.98 | 9.12 | 8.84 | 0 | 0 | 0 | |
| 07/08/2014 |
8.98
|
1,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 06/08/2014 |
8.98
|
1,250 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 | |
| 05/08/2014 |
9.05
|
1,960 | 8.98 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 04/08/2014 |
8.98
|
150 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 01/08/2014 |
8.98
|
1,230 | 8.91 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 31/07/2014 |
8.91
|
880 | 8.91 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 30/07/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 29/07/2014 |
8.91
|
1,900 | 8.84 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 28/07/2014 |
8.84
|
2,600 | 8.84 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 25/07/2014 |
8.84
|
2,360 | 9.12 | 9.12 | 8.84 | 0 | 0 | 0 | |
| 24/07/2014 |
9.12
|
6,540 | 9.19 | 9.19 | 8.76 | 0 | 0 | 0 | |
| 23/07/2014 |
9.19
|
10 | 8.91 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 22/07/2014 |
8.91
|
3,020 | 9.05 | 9.05 | 8.91 | 0 | 0 | 0 | |
| 21/07/2014 |
9.05
|
5,570 | 8.98 | 9.05 | 8.98 | 0 | 50 | -0.0 | |
| 18/07/2014 |
8.98
|
1,350 | 9.41 | 9.41 | 8.98 | 0 | 0 | 0 | |
| 17/07/2014 |
9.41
|
6,250 | 9.05 | 9.41 | 9.05 | 0 | 0 | 0 | |
| 16/07/2014 |
9.05
|
3,030 | 8.98 | 9.05 | 8.84 | 0 | 700 | -0.0 | |
| 15/07/2014 |
8.98
|
1,050 | 8.91 | 8.98 | 8.91 | 0 | 0 | 0 | |
| 14/07/2014 |
8.91
|
350 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 11/07/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 10/07/2014 |
8.91
|
1,200 | 8.91 | 8.91 | 8.76 | 0 | 0 | 0 | |
| 09/07/2014 |
8.91
|
1,000 | 8.98 | 8.98 | 8.91 | 0 | 0 | 0 | |
| 08/07/2014 |
8.98
|
10 | 8.91 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 07/07/2014 |
8.91
|
3,280 | 8.84 | 8.91 | 8.69 | 0 | 0 | 0 | |
| 04/07/2014 |
8.84
|
6,390 | 8.91 | 8.91 | 8.62 | 0 | 0 | 0 | |
| 03/07/2014 |
8.91
|
110 | 8.91 | 8.91 | 8.76 | 0 | 0 | 0 | |
| 02/07/2014 |
8.91
|
200 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 01/07/2014 |
8.91
|
330 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 30/06/2014 |
8.91
|
520 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 27/06/2014 |
8.91
|
70 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 26/06/2014 |
8.91
|
170 | 9.19 | 9.19 | 8.91 | 0 | 0 | 0 | |
| 25/06/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 24/06/2014 |
9.19
|
1,000 | 8.62 | 9.19 | 8.55 | 32,820 | 32,820 | 0 | |
| 23/06/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 20/06/2014 |
8.62
|
480 | 8.84 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 19/06/2014 |
8.84
|
80 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 18/06/2014 |
8.84
|
6,500 | 8.98 | 8.98 | 8.84 | 0 | 0 | 0 | |
| 17/06/2014 |
8.98
|
13,440 | 8.98 | 9.05 | 8.91 | 0 | 0 | 0 | |
| 16/06/2014 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 13/06/2014 |
8.98
|
3,170 | 8.84 | 8.98 | 8.84 | 0 | 0 | 0 | |
| 12/06/2014 |
8.84
|
600 | 8.91 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 11/06/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 10/06/2014 |
8.91
|
750 | 8.84 | 8.91 | 8.76 | 0 | 0 | 0 | |
| 09/06/2014 |
8.84
|
100 | 8.98 | 8.98 | 8.84 | 0 | 0 | 0 | |
| 06/06/2014 |
8.98
|
500 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 | |
| 05/06/2014 |
9.05
|
2,530 | 8.98 | 9.05 | 8.98 | 0 | 0 | 0 | |
| 04/06/2014 |
8.98
|
8,250 | 9.05 | 9.05 | 8.84 | 0 | 0 | 0 | |
| 03/06/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 02/06/2014 |
9.05
|
2,260 | 8.91 | 9.05 | 8.76 | 0 | 0 | 0 | |
| 30/05/2014 |
8.91
|
2,310 | 8.98 | 8.98 | 8.84 | 0 | 0 | 0 | |
| 29/05/2014 |
8.98
|
2,980 | 8.98 | 8.98 | 8.84 | 0 | 0 | 0 | |
| 28/05/2014 |
8.98
|
220 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 27/05/2014 |
8.98
|
6,620 | 8.91 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 26/05/2014 |
8.91
|
1,260 | 8.84 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 23/05/2014 |
8.84
|
330 | 8.69 | 8.84 | 8.27 | 0 | 0 | 0 | |
| 22/05/2014 |
8.69
|
250 | 8.48 | 8.69 | 8.55 | 0 | 0 | 0 | |
| 21/05/2014 |
8.48
|
2,420 | 8.48 | 8.48 | 8.41 | 0 | 0 | 0 | |
| 20/05/2014 |
8.48
|
2,010 | 8.55 | 8.55 | 7.98 | 0 | 1,430 | -0.1 | |
| 19/05/2014 |
8.55
|
410 | 8.41 | 8.55 | 8.41 | 0 | 0 | 0 | |
| 16/05/2014 |
8.41
|
590 | 8.41 | 8.41 | 7.84 | 0 | 0 | 0 | |
| 15/05/2014 |
8.41
|
5,390 | 8.05 | 8.41 | 7.62 | 0 | 600 | -0.0 | |
| 14/05/2014 |
8.05
|
8,150 | 7.55 | 8.05 | 7.34 | 0 | 0 | 0 | |
| 13/05/2014 |
7.55
|
8,360 | 8.05 | 8.05 | 7.55 | 0 | 0 | 0 | |
| 12/05/2014 |
8.05
|
3,300 | 8.62 | 8.62 | 8.05 | 0 | 0 | 0 | |
| 09/05/2014 |
8.62
|
620 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 08/05/2014 |
8.62
|
6,960 | 9.26 | 9.26 | 8.62 | 0 | 0 | 0 | |
| 07/05/2014 |
9.26
|
860 | 9.55 | 9.55 | 9.19 | 0 | 0 | 0 | |
| 06/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 06/05/2014 |
9.55
|
10 | 9.48 | 9.55 | 9.55 | 0 | 0 | 0 | |
| 05/05/2014 |
9.48
|
590 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 29/04/2014 |
9.48
|
230 | 9.34 | 9.62 | 9.06 | 0 | 0 | 0 | |
| 28/04/2014 |
9.34
|
90 | 9.62 | 9.62 | 9.20 | 0 | 0 | 0 | |
| 25/04/2014 |
9.62
|
4,360 | 9.06 | 9.62 | 8.92 | 0 | 0 | 0 | |
| 24/04/2014 |
9.06
|
5,460 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 | |