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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
10.34
|
7,600 | 10.25 | 10.34 | 10.25 | 4,300 | 0 | 0.1 | |
18/09/2014 |
10.25
|
2,200 | 10.29 | 10.29 | 10.25 | 0 | 0 | 0 | |
17/09/2014 |
10.29
|
7,300 | 10.29 | 10.29 | 9.95 | 1,700 | 0 | 0.0 | |
16/09/2014 |
10.29
|
700 | 10.29 | 10.29 | 10.21 | 0 | 0 | 0 | |
15/09/2014 |
10.29
|
5,500 | 10.29 | 10.29 | 9.95 | 4,300 | 0 | 0.1 | |
12/09/2014 |
10.29
|
8,500 | 10.38 | 10.38 | 10.29 | 4,300 | 0 | 0.1 | |
11/09/2014 |
10.38
|
3,500 | 10.51 | 10.51 | 10.34 | 1,000 | 0 | 0.0 | |
10/09/2014 |
10.51
|
1,000 | 10.38 | 10.51 | 10.51 | 0 | 0 | 0 | |
09/09/2014 |
10.38
|
5,300 | 10.55 | 10.55 | 10.03 | 2,000 | 0 | 0.0 | |
08/09/2014 |
10.55
|
9,800 | 9.90 | 10.81 | 9.90 | 0 | 0 | 0 | |
05/09/2014 |
9.90
|
1,100 | 9.73 | 9.90 | 9.78 | 0 | 0 | 0 | |
04/09/2014 |
9.73
|
10,300 | 9.60 | 9.95 | 9.60 | 2,400 | 0 | 0.1 | |
03/09/2014 |
9.60
|
16,700 | 9.78 | 9.78 | 9.39 | 900 | 0 | 0.0 | |
29/08/2014 |
9.78
|
300 | 9.78 | 9.90 | 9.78 | 0 | 0 | 0 | |
28/08/2014 |
9.78
|
1,500 | 9.60 | 9.90 | 9.78 | 0 | 0 | 0 | |
27/08/2014 |
9.60
|
1,400 | 9.95 | 9.95 | 9.56 | 2,500 | 0 | 0.1 | |
26/08/2014 |
9.95
|
2,600 | 9.95 | 10.03 | 9.95 | 2,500 | 0 | 0.1 | |
25/08/2014 |
9.95
|
5,800 | 10.12 | 10.12 | 9.95 | 500 | 0 | 0.0 | |
22/08/2014 |
10.12
|
3,000 | 10.12 | 10.12 | 9.95 | 5,200 | 0 | 0.1 | |
21/08/2014 |
10.12
|
15,700 | 10.21 | 10.25 | 9.52 | 5,200 | 0 | 0.1 | |
20/08/2014 |
10.21
|
4,300 | 10.08 | 10.29 | 10.16 | 0 | 0 | 0 | |
19/08/2014 |
10.08
|
2,200 | 9.99 | 10.08 | 10.08 | 0 | 0 | 0 | |
18/08/2014 |
9.99
|
4,800 | 9.95 | 10.16 | 9.99 | 0 | 0 | 0 | |
15/08/2014 |
9.95
|
11,100 | 10.08 | 10.16 | 9.95 | 4,400 | 0 | 0.1 | |
14/08/2014 |
10.08
|
20,300 | 10.47 | 10.47 | 10.03 | 4,300 | 0 | 0.1 | |
13/08/2014 |
10.47
|
10,500 | 10.42 | 10.47 | 10.29 | 4,300 | 0 | 0.1 | |
12/08/2014 |
10.42
|
2,000 | 10.51 | 10.51 | 10.38 | 100 | 0 | 0.0 | |
11/08/2014 |
10.51
|
2,400 | 10.55 | 10.55 | 10.38 | 2,100 | 0 | 0.1 | |
08/08/2014 |
10.55
|
4,200 | 10.64 | 10.68 | 10.38 | 1,800 | 0 | 0.0 | |
07/08/2014 |
10.64
|
7,900 | 10.73 | 10.73 | 10.38 | 4,200 | 0 | 0.1 | |
06/08/2014 |
10.73
|
17,100 | 10.99 | 10.99 | 10.55 | 8,400 | 0 | 0.2 | |
05/08/2014 |
10.99
|
11,600 | 11.25 | 11.25 | 10.60 | 0 | 0 | 0 | |
04/08/2014 |
11.25
|
11,200 | 10.29 | 11.25 | 10.38 | 0 | 0 | 0 | |
01/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1.25 (Volume + 125%, Ratio=1.25) | |||||||||
01/08/2014 |
10.29
|
24,500 | 9.55 | 10.51 | 9.99 | 0 | 0 | 0 | |
31/07/2014 |
9.55
|
15,000 | 9.53 | 9.55 | 9.52 | 4,500 | 0 | 0.2 | |
30/07/2014 |
9.53
|
11,300 | 9.53 | 9.53 | 9.52 | 2,100 | 0 | 0.1 | |
29/07/2014 |
9.53
|
8,000 | 9.69 | 9.69 | 9.53 | 2,100 | 0 | 0.1 | |
28/07/2014 |
9.69
|
10,100 | 9.71 | 9.90 | 9.63 | 2,700 | 0 | 0.1 | |
25/07/2014 |
9.71
|
14,000 | 9.59 | 10.00 | 9.63 | 0 | 0 | 0 | |
24/07/2014 |
9.59
|
23,600 | 8.98 | 9.59 | 9.04 | 0 | 0 | 0 | |
23/07/2014 |
8.98
|
7,900 | 8.94 | 9.04 | 8.84 | 1,800 | 0 | 0.1 | |
22/07/2014 |
8.94
|
3,300 | 9.00 | 9.00 | 8.84 | 0 | 0 | 0 | |
21/07/2014 |
9.00
|
100 | 8.94 | 9.00 | 9.00 | 100 | 0 | 0.0 | |
18/07/2014 |
8.94
|
900 | 8.90 | 9.04 | 8.94 | 0 | 0 | 0 | |
17/07/2014: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
17/07/2014 |
8.90
|
2,000 | 8.75 | 8.96 | 8.79 | 0 | 0 | 0 | |
16/07/2014 |
8.75
|
3,800 | 8.63 | 8.75 | 8.63 | 0 | 0 | 0 | |
15/07/2014 |
8.63
|
2,800 | 8.73 | 8.73 | 8.63 | 0 | 0 | 0 | |
14/07/2014 |
8.73
|
5,600 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 | |
11/07/2014 |
8.75
|
1,500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
10/07/2014 |
8.75
|
1,900 | 8.73 | 8.75 | 8.58 | 600 | 0 | 0.0 | |
09/07/2014 |
8.73
|
2,800 | 8.75 | 8.92 | 8.73 | 0 | 0 | 0 | |
08/07/2014 |
8.75
|
2,000 | 8.75 | 9.30 | 8.75 | 0 | 0 | 0 | |
07/07/2014 |
8.75
|
13,100 | 9.07 | 9.69 | 8.75 | 0 | 0 | 0 | |
04/07/2014 |
9.07
|
1,600 | 9.09 | 9.95 | 8.92 | 0 | 0 | 0 | |
03/07/2014 |
9.09
|
800 | 8.92 | 9.52 | 9.09 | 0 | 0 | 0 | |
02/07/2014 |
8.92
|
2,400 | 9.26 | 9.26 | 8.85 | 0 | 0 | 0 | |
01/07/2014 |
9.26
|
1,800 | 9.33 | 9.60 | 8.94 | 0 | 0 | 0 | |
30/06/2014 |
9.33
|
900 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 | |
27/06/2014 |
9.35
|
1,200 | 8.85 | 9.72 | 8.92 | 0 | 0 | 0 | |
26/06/2014 |
8.85
|
2,400 | 8.95 | 9.14 | 8.85 | 0 | 0 | 0 | |
25/06/2014 |
8.95
|
3,700 | 9.00 | 9.14 | 8.58 | 0 | 0 | 0 | |
24/06/2014 |
9.00
|
5,000 | 8.92 | 9.78 | 8.92 | 0 | 0 | 0 | |
23/06/2014 |
8.92
|
100 | 8.90 | 8.92 | 8.92 | 0 | 0 | 0 | |
20/06/2014 |
8.90
|
300 | 9.02 | 9.02 | 8.90 | 0 | 0 | 0 | |
19/06/2014 |
9.02
|
400 | 9.09 | 9.09 | 8.23 | 0 | 0 | 0 | |
18/06/2014 |
9.09
|
200 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 | |
17/06/2014 |
9.18
|
100 | 9.76 | 9.76 | 9.18 | 0 | 0 | 0 | |
16/06/2014 |
9.76
|
3,100 | 8.90 | 9.76 | 8.75 | 0 | 0 | 0 | |
13/06/2014 |
8.90
|
900 | 8.49 | 8.92 | 8.83 | 0 | 0 | 0 | |
12/06/2014 |
8.49
|
800 | 8.47 | 8.73 | 8.49 | 0 | 0 | 0 | |
11/06/2014 |
8.47
|
3,200 | 8.54 | 8.75 | 8.47 | 0 | 0 | 0 | |
10/06/2014 |
8.54
|
10,100 | 8.40 | 8.58 | 8.23 | 0 | 0 | 0 | |
09/06/2014 |
8.40
|
3,100 | 8.39 | 8.40 | 8.34 | 0 | 0 | 0 | |
06/06/2014 |
8.39
|
4,500 | 7.63 | 8.39 | 7.97 | 0 | 0 | 0 | |
05/06/2014 |
7.63
|
7,300 | 7.55 | 7.89 | 7.55 | 0 | 1,500 | -0.1 | |
04/06/2014 |
7.55
|
100 | 7.48 | 7.55 | 7.55 | 0 | 0 | 0 | |
03/06/2014 |
7.48
|
1,000 | 7.89 | 7.89 | 7.48 | 0 | 0 | 0 | |
02/06/2014 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
30/05/2014 |
7.89
|
100 | 7.79 | 7.89 | 7.89 | 0 | 0 | 0 | |
29/05/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
28/05/2014 |
7.79
|
3,600 | 7.89 | 7.89 | 7.46 | 0 | 0 | 0 | |
27/05/2014 |
7.89
|
100 | 7.39 | 7.89 | 7.89 | 0 | 0 | 0 | |
26/05/2014 |
7.39
|
1,600 | 7.89 | 7.89 | 7.37 | 0 | 0 | 0 | |
23/05/2014 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
22/05/2014 |
7.89
|
700 | 7.58 | 7.89 | 7.58 | 0 | 0 | 0 | |
21/05/2014 |
7.58
|
2,000 | 7.94 | 7.94 | 7.29 | 0 | 0 | 0 | |
20/05/2014 |
7.94
|
5,000 | 7.72 | 7.94 | 6.95 | 0 | 0 | 0 | |
19/05/2014 |
7.72
|
2,100 | 7.25 | 7.72 | 7.25 | 0 | 0 | 0 | |
16/05/2014 |
7.25
|
2,100 | 8.04 | 8.04 | 7.25 | 0 | 0 | 0 | |
15/05/2014 |
8.04
|
800 | 8.32 | 8.32 | 7.49 | 0 | 0 | 0 | |
14/05/2014 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/05/2014 |
8.32
|
100 | 8.15 | 8.32 | 8.32 | 0 | 0 | 0 | |
12/05/2014 |
8.15
|
1,100 | 8.22 | 8.22 | 7.43 | 0 | 0 | 0 | |
09/05/2014 |
8.22
|
400 | 8.40 | 8.40 | 7.56 | 0 | 0 | 0 | |
08/05/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
07/05/2014 |
8.40
|
3,500 | 8.40 | 8.40 | 7.56 | 0 | 0 | 0 | |
06/05/2014 |
8.40
|
100 | 7.89 | 8.40 | 8.40 | 0 | 0 | 0 | |
05/05/2014 |
7.89
|
800 | 7.72 | 8.40 | 7.03 | 0 | 0 | 0 | |
29/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
28/04/2014 |
7.72
|
3,100 | 7.89 | 8.06 | 7.72 | 0 | 0 | 0 |