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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
10.21
|
1,710 | 10.10 | 10.21 | 9.99 | 0 | 0 | 0 | |
18/09/2014 |
10.10
|
6,149 | 10.27 | 10.27 | 10.10 | 0 | 2,000 | -0.0 | |
17/09/2014 |
10.27
|
16,599 | 10.16 | 10.27 | 10.16 | 0 | 3,000 | -0.1 | |
16/09/2014 |
10.16
|
3,679 | 10.38 | 10.38 | 10.16 | 0 | 0 | 0 | |
15/09/2014 |
10.38
|
4,868 | 10.10 | 10.70 | 10.38 | 0 | 0 | 0 | |
12/09/2014 |
10.10
|
3,183 | 10.10 | 10.10 | 10.10 | 0 | 1,000 | -0.0 | |
11/09/2014 |
10.10
|
4,779 | 10.16 | 10.16 | 9.94 | 0 | 0 | 0 | |
10/09/2014 |
10.16
|
707 | 9.83 | 10.16 | 9.61 | 0 | 0 | 0 | |
09/09/2014 |
9.83
|
22,194 | 10.32 | 10.38 | 9.83 | 0 | 0 | 0 | |
08/09/2014 |
10.32
|
14,584 | 10.32 | 10.32 | 10.21 | 0 | 5,400 | -0.0 | |
05/09/2014 |
10.32
|
11,080 | 10.27 | 10.38 | 10.27 | 0 | 0 | 0 | |
04/09/2014 |
10.27
|
3,000 | 10.27 | 10.27 | 10.21 | 0 | 0 | 0 | |
03/09/2014 |
10.27
|
15,615 | 10.32 | 10.32 | 10.27 | 0 | 0 | 0 | |
29/08/2014 |
10.32
|
3,787 | 10.38 | 10.38 | 10.21 | 0 | 9 | -0.0 | |
28/08/2014 |
10.38
|
5,276 | 10.43 | 10.43 | 10.27 | 0 | 0 | 0 | |
27/08/2014 |
10.43
|
26,572 | 10.27 | 10.49 | 10.32 | 0 | 3,000 | -0.1 | |
26/08/2014 |
10.27
|
5,577 | 10.38 | 10.38 | 10.27 | 0 | 3,000 | -0.1 | |
25/08/2014 |
10.38
|
17,093 | 10.43 | 10.43 | 10.32 | 0 | 11,000 | -0.0 | |
22/08/2014 |
10.43
|
2,120 | 10.49 | 10.49 | 10.43 | 0 | 20 | -0.0 | |
21/08/2014 |
10.49
|
770 | 10.76 | 10.76 | 10.49 | 0 | 20 | -0.0 | |
20/08/2014 |
10.76
|
12,230 | 10.38 | 10.76 | 10.65 | 0 | 0 | 0 | |
19/08/2014 |
10.38
|
5,329 | 10.21 | 11.03 | 10.21 | 0 | 0 | 0 | |
18/08/2014 |
10.21
|
2,758 | 10.38 | 10.38 | 10.21 | 0 | 700 | -0.0 | |
15/08/2014 |
10.38
|
2,291 | 10.27 | 10.38 | 10.21 | 0 | 0 | 0 | |
14/08/2014 |
10.27
|
1,848 | 10.27 | 10.38 | 10.27 | 0 | 0 | 0 | |
13/08/2014 |
10.27
|
8,800 | 10.38 | 10.38 | 10.27 | 0 | 0 | 0 | |
12/08/2014 |
10.38
|
1,900 | 10.32 | 10.49 | 10.38 | 0 | 0 | 0 | |
11/08/2014 |
10.32
|
4,380 | 10.32 | 10.38 | 10.32 | 0 | 0 | 0 | |
08/08/2014 |
10.32
|
4,760 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
07/08/2014 |
10.32
|
7,163 | 10.65 | 10.65 | 10.32 | 0 | 0 | 0 | |
06/08/2014 |
10.65
|
2,300 | 10.65 | 10.65 | 10.60 | 0 | 0 | 0 | |
05/08/2014 |
10.65
|
10 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
04/08/2014 |
10.65
|
1,100 | 10.98 | 10.98 | 10.65 | 0 | 0 | 0 | |
01/08/2014 |
10.98
|
204 | 11.20 | 11.20 | 10.65 | 0 | 0 | 0 | |
31/07/2014 |
11.20
|
1,308 | 11.47 | 11.47 | 10.32 | 0 | 0 | 0 | |
30/07/2014 |
11.47
|
62,722 | 11.47 | 11.47 | 10.81 | 0 | 0 | 0 | |
29/07/2014 |
11.47
|
62,464 | 10.92 | 11.47 | 10.38 | 0 | 5,000 | -0.1 | |
28/07/2014 |
10.92
|
37,524 | 10.81 | 10.92 | 10.38 | 0 | 0 | 0 | |
25/07/2014 |
10.81
|
10,700 | 10.81 | 10.81 | 10.43 | 0 | 0 | 0 | |
24/07/2014 |
10.81
|
23,958 | 10.70 | 10.81 | 10.38 | 0 | 1,000 | -0.0 | |
23/07/2014 |
10.70
|
61,514 | 10.70 | 10.70 | 10.38 | 0 | 0 | 0 | |
22/07/2014 |
10.70
|
461 | 10.81 | 10.81 | 10.10 | 0 | 0 | 0 | |
21/07/2014 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
18/07/2014 |
10.81
|
505 | 10.65 | 10.81 | 10.54 | 0 | 0 | 0 | |
17/07/2014 |
10.65
|
60,529 | 10.38 | 10.70 | 10.38 | 0 | 0 | 0 | |
16/07/2014 |
10.38
|
2,950 | 10.21 | 10.38 | 10.16 | 0 | 2,217 | -0.0 | |
15/07/2014 |
10.21
|
14,500 | 10.10 | 10.21 | 10.10 | 0 | 0 | 0 | |
14/07/2014 |
10.10
|
6 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
11/07/2014 |
10.10
|
5,510 | 10.10 | 10.10 | 9.99 | 0 | 0 | 0 | |
10/07/2014 |
10.10
|
88,300 | 10.05 | 10.10 | 9.83 | 0 | 62,700 | -1.1 | |
09/07/2014 |
10.05
|
38,975 | 10.21 | 10.21 | 9.99 | 0 | 23,100 | -0.4 | |
08/07/2014 |
10.21
|
2,900 | 10.38 | 10.38 | 10.21 | 0 | 1,000 | -0.0 | |
07/07/2014 |
10.38
|
12,850 | 10.60 | 10.60 | 10.38 | 0 | 0 | 0 | |
04/07/2014 |
10.60
|
8,500 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
03/07/2014 |
10.70
|
30,705 | 10.81 | 10.81 | 10.43 | 0 | 2,000 | -0.0 | |
02/07/2014 |
10.81
|
3,518 | 10.92 | 10.92 | 10.76 | 0 | 0 | 0 | |
01/07/2014 |
10.92
|
11,190 | 10.87 | 10.92 | 10.65 | 0 | 100 | -0.0 | |
30/06/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/06/2014 |
10.87
|
19,064 | 10.32 | 10.87 | 10.65 | 0 | 0 | 0 | |
27/06/2014 |
10.32
|
17,200 | 10.22 | 10.32 | 10.22 | 0 | 0 | 0 | |
26/06/2014 |
10.22
|
41,000 | 10.11 | 10.22 | 10.06 | 0 | 300 | -0.0 | |
25/06/2014 |
10.11
|
11,800 | 10.11 | 10.17 | 9.96 | 0 | 0 | 0 | |
24/06/2014 |
10.11
|
11,900 | 10.01 | 10.11 | 9.86 | 0 | 0 | 0 | |
23/06/2014 |
10.01
|
9,750 | 9.80 | 10.01 | 9.80 | 0 | 0 | 0 | |
20/06/2014 |
9.80
|
7,324 | 9.80 | 9.91 | 9.70 | 0 | 0 | 0 | |
19/06/2014 |
9.80
|
24,975 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
18/06/2014 |
9.80
|
10,840 | 9.49 | 9.96 | 9.49 | 0 | 0 | 0 | |
17/06/2014 |
9.49
|
7,450 | 9.49 | 9.70 | 9.49 | 0 | 0 | 0 | |
16/06/2014 |
9.49
|
3,100 | 9.65 | 9.65 | 9.28 | 0 | 0 | 0 | |
13/06/2014 |
9.65
|
5,868 | 9.65 | 9.80 | 9.54 | 0 | 0 | 0 | |
12/06/2014 |
9.65
|
5,638 | 9.54 | 9.65 | 9.60 | 0 | 0 | 0 | |
11/06/2014 |
9.54
|
3,875 | 9.60 | 9.60 | 9.54 | 0 | 0 | 0 | |
10/06/2014 |
9.60
|
44,000 | 9.44 | 9.60 | 9.39 | 0 | 0 | 0 | |
09/06/2014 |
9.44
|
6,950 | 9.34 | 9.44 | 9.34 | 0 | 0 | 0 | |
06/06/2014 |
9.34
|
5,252 | 9.28 | 9.39 | 9.28 | 0 | 0 | 0 | |
05/06/2014 |
9.28
|
9,548 | 9.13 | 9.28 | 9.18 | 0 | 91 | -0.0 | |
04/06/2014 |
9.13
|
11,210 | 9.13 | 9.28 | 9.13 | 0 | 0 | 0 | |
03/06/2014 |
9.13
|
9,100 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 | |
02/06/2014 |
9.18
|
2,190 | 9.08 | 9.18 | 9.18 | 0 | 0 | 0 | |
30/05/2014 |
9.08
|
640 | 9.28 | 9.28 | 9.08 | 0 | 0 | 0 | |
29/05/2014 |
9.28
|
25,000 | 9.39 | 9.39 | 9.23 | 0 | 0 | 0 | |
28/05/2014 |
9.39
|
13,660 | 9.49 | 9.49 | 9.28 | 0 | 0 | 0 | |
27/05/2014 |
9.49
|
21,100 | 9.23 | 9.49 | 9.23 | 0 | 0 | 0 | |
26/05/2014 |
9.23
|
118 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
23/05/2014 |
9.23
|
11,010 | 9.23 | 9.23 | 9.18 | 0 | 0 | 0 | |
22/05/2014 |
9.23
|
20,800 | 9.34 | 9.34 | 9.23 | 0 | 0 | 0 | |
21/05/2014 |
9.34
|
15,559 | 9.34 | 9.34 | 9.28 | 0 | 0 | 0 | |
20/05/2014 |
9.34
|
11,161 | 9.28 | 9.34 | 9.28 | 0 | 0 | 0 | |
19/05/2014 |
9.28
|
1,684 | 9.34 | 9.34 | 9.23 | 0 | 0 | 0 | |
16/05/2014 |
9.34
|
17,368 | 9.18 | 9.34 | 9.18 | 0 | 7,000 | -0.1 | |
15/05/2014 |
9.18
|
39,900 | 9.28 | 9.28 | 9.03 | 0 | 0 | 0 | |
14/05/2014 |
9.28
|
49,000 | 8.97 | 9.28 | 9.03 | 0 | 25,152 | -0.4 | |
13/05/2014 |
8.97
|
19,900 | 9.08 | 9.08 | 8.97 | 0 | 7,000 | -0.1 | |
12/05/2014 |
9.08
|
84,350 | 9.18 | 9.18 | 8.87 | 0 | 0 | 0 | |
09/05/2014 |
9.18
|
400 | 9.08 | 9.60 | 9.18 | 0 | 0 | 0 | |
08/05/2014 |
9.08
|
77,720 | 10.06 | 10.06 | 9.08 | 0 | 0 | 0 | |
07/05/2014 |
10.06
|
9,960 | 10.06 | 10.06 | 9.91 | 0 | 16 | -0.0 | |
06/05/2014 |
10.06
|
95,000 | 9.91 | 10.06 | 9.75 | 0 | 0 | 0 | |
05/05/2014 |
9.91
|
40,558 | 10.06 | 10.06 | 9.91 | 0 | 0 | 0 | |
29/04/2014 |
10.06
|
65,410 | 10.11 | 10.11 | 10.01 | 0 | 43,000 | -0.8 | |
28/04/2014 |
10.11
|
16,800 | 10.06 | 10.11 | 10.01 | 0 | 0 | 0 |