| 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) |
-0.50 | -4% | 1,069,300 | 3,300 | 0.0 |
12
12.50
12
|
|
2 tháng
(2024-07-22) |
-0.50 | -4% | 1,960,300 | 2,242 | 0.0 |
12
13.30
12
|
|
3 tháng
(2024-06-24) |
0.10 | 0.84% | 2,989,400 | 36,354 | 0.4 |
11.90
13.30
12
|
|
6 tháng
(2024-03-25) |
2.80 | 30.43% | 7,886,000 | 297,324 | 3.0 |
8.50
13.30
12
|
|
12 tháng
(2023-09-26) |
3.80 | 46.34% | 10,907,300 | 68,320 | 1.1 |
8
13.30
12
|
|
24 tháng
(2022-10-03) |
4.10 | 51.90% | 20,753,799 | 252,168 | 2.7 |
5.40
13.30
12
|
|
36 tháng
(2021-10-06) |
2.90 | 31.87% | 94,148,034 | -114,963 | -1.2 |
5.40
20.50
12
|
|
60 tháng
(2019-10-17) |
6.10 | 103.39% | 120,579,399 | -1,532,916 | -10.1 |
4.30
20.50
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2014 |
9.13
|
216,900 | 9.13 | 9.26 | 9.01 | 0 | 0 | 0 | |
| 18/09/2014 |
9.13
|
752,200 | 9.20 | 9.64 | 9.13 | 20,000 | 2,000 | 0.3 | |
| 17/09/2014 |
9.20
|
1,053,200 | 9.01 | 9.26 | 8.88 | 0 | 1,000 | -0.0 | |
| 16/09/2014 |
9.01
|
299,700 | 8.94 | 9.01 | 8.75 | 0 | 0 | 0 | |
| 15/09/2014 |
8.94
|
511,330 | 8.82 | 9.32 | 8.82 | 0 | 0 | 0 | |
| 12/09/2014 |
8.82
|
401,010 | 8.88 | 8.88 | 8.69 | 0 | 0 | 0 | |
| 11/09/2014 |
8.88
|
421,560 | 8.94 | 8.94 | 8.75 | 0 | 0 | 0 | |
| 10/09/2014 |
8.94
|
327,155 | 8.63 | 8.94 | 8.38 | 0 | 13 | -0.0 | |
| 09/09/2014 |
8.63
|
755,840 | 9.20 | 9.32 | 8.57 | 1,000 | 0 | 0.0 | |
| 08/09/2014 |
9.20
|
499,900 | 9.26 | 9.57 | 9.20 | 0 | 10,000 | -0.0 | |
| 05/09/2014 |
9.26
|
257,220 | 9.26 | 9.32 | 9.20 | 0 | 0 | 0 | |
| 04/09/2014 |
9.26
|
616,039 | 9.38 | 9.38 | 9.13 | 0 | 0 | 0 | |
| 03/09/2014 |
9.38
|
451,910 | 9.38 | 9.95 | 9.32 | 0 | 10 | -0.0 | |
| 29/08/2014 |
9.38
|
500,840 | 9.45 | 9.45 | 9.20 | 0 | 0 | 0 | |
| 28/08/2014 |
9.45
|
605,060 | 9.20 | 9.51 | 9.20 | 0 | 5,000 | -0.0 | |
| 27/08/2014 |
9.20
|
750,400 | 9.57 | 10.08 | 9.07 | 33,500 | 3,000 | 0.4 | |
| 26/08/2014 |
9.57
|
2,804,610 | 8.75 | 9.57 | 8.75 | 33,500 | 3,000 | 0.4 | |
| 25/08/2014 |
8.75
|
547,420 | 8.57 | 9.01 | 8.69 | 5,000 | 0 | 0 | |
| 22/08/2014 |
8.57
|
677,763 | 8.63 | 8.69 | 8.50 | 26,000 | 30 | 0.4 | |
| 21/08/2014 |
8.63
|
717,748 | 8.75 | 8.88 | 8.63 | 26,000 | 30 | 0.4 | |
| 20/08/2014 |
8.75
|
392,170 | 8.82 | 8.94 | 8.69 | 6,000 | 7,000 | -0.0 | |
| 19/08/2014 |
8.82
|
1,500,160 | 8.44 | 9.01 | 8.57 | 7,000 | 2,000 | 0.1 | |
| 18/08/2014 |
8.44
|
1,758,273 | 8.00 | 8.57 | 8.00 | 5,000 | 5,600 | -0.0 | |
| 15/08/2014 |
8.00
|
83,310 | 8.00 | 8.06 | 7.87 | 5,000 | 0 | 0.1 | |
| 14/08/2014 |
8.00
|
192,735 | 7.94 | 8.12 | 7.87 | 0 | 0 | 0 | |
| 13/08/2014 |
7.94
|
118,141 | 7.87 | 8.00 | 7.81 | 0 | 0 | 0 | |
| 12/08/2014 |
7.87
|
209,401 | 7.87 | 7.94 | 7.81 | 2,000 | 0 | 0.0 | |
| 11/08/2014 |
7.87
|
156,680 | 7.94 | 7.94 | 7.87 | 500 | 0 | 0.0 | |
| 08/08/2014 |
7.94
|
147,202 | 8.00 | 8.06 | 7.87 | 6,000 | 0 | 0.1 | |
| 07/08/2014 |
8.00
|
115,700 | 7.94 | 8.06 | 7.81 | 2,500 | 0 | 0.0 | |
| 06/08/2014 |
7.94
|
306,200 | 7.81 | 8.12 | 7.87 | 9,000 | 1,400 | 0.1 | |
| 05/08/2014 |
7.81
|
205,500 | 7.68 | 7.81 | 7.68 | 8,000 | 0 | 0.1 | |
| 04/08/2014 |
7.68
|
136,900 | 7.62 | 7.68 | 7.62 | 4,000 | 0 | 0.0 | |
| 01/08/2014 |
7.62
|
214,000 | 7.75 | 7.75 | 7.62 | 8,000 | 0 | 0.1 | |
| 31/07/2014 |
7.75
|
113,300 | 7.75 | 7.81 | 7.75 | 6,800 | 0 | 0.1 | |
| 30/07/2014 |
7.75
|
181,600 | 7.62 | 7.75 | 7.62 | 10,000 | 0 | 0.1 | |
| 29/07/2014 |
7.62
|
258,300 | 7.68 | 7.75 | 7.56 | 8,000 | 0 | 0.1 | |
| 28/07/2014 |
7.68
|
340,130 | 7.94 | 7.94 | 7.56 | 5,000 | 3,000 | 0.0 | |
| 25/07/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/07/2014 |
7.94
|
299,300 | 8.12 | 8.63 | 7.94 | 20,000 | 0 | 0.3 | |
| 24/07/2014 |
8.12
|
377,000 | 8.12 | 8.18 | 8.07 | 12,000 | 0 | 0.2 | |
| 23/07/2014 |
8.12
|
276,950 | 8.18 | 8.18 | 8.07 | 42,100 | 1,000 | 0.6 | |
| 22/07/2014 |
8.18
|
674,080 | 8.07 | 8.18 | 8.07 | 20,000 | 0 | 0.3 | |
| 21/07/2014 |
8.07
|
395,790 | 8.12 | 8.30 | 7.95 | 3,000 | 70 | 0.0 | |
| 18/07/2014 |
8.12
|
311,700 | 8.12 | 8.18 | 8.07 | 0 | 0 | 0 | |
| 17/07/2014 |
8.12
|
546,652 | 8.07 | 8.18 | 8.01 | 0 | 1,000 | -0.0 | |
| 16/07/2014 |
8.07
|
1,164,840 | 7.89 | 8.36 | 7.89 | 5,000 | 500 | 0.1 | |
| 15/07/2014 |
7.89
|
280,400 | 7.72 | 7.89 | 7.77 | 5,000 | 800 | 0.0 | |
| 14/07/2014 |
7.72
|
287,100 | 7.72 | 7.77 | 7.66 | 5,000 | 800 | 0.1 | |
| 11/07/2014 |
7.72
|
279,050 | 7.72 | 7.77 | 7.60 | 5,000 | 0 | 0.1 | |
| 10/07/2014 |
7.72
|
685,610 | 8.01 | 8.01 | 7.66 | 10,000 | 0 | 0.1 | |
| 09/07/2014 |
8.01
|
337,570 | 8.01 | 8.07 | 7.95 | 5,000 | 0 | 0.1 | |
| 08/07/2014 |
8.01
|
362,380 | 7.95 | 8.01 | 7.77 | 5,000 | 0 | 0.1 | |
| 07/07/2014 |
7.95
|
387,540 | 8.07 | 8.18 | 7.95 | 0 | 4,500 | -0.1 | |
| 04/07/2014 |
8.07
|
1,386,710 | 7.83 | 8.12 | 7.83 | 0 | 0 | 0 | |
| 03/07/2014 |
7.83
|
683,200 | 7.72 | 7.89 | 7.66 | 0 | 0 | 0 | |
| 02/07/2014 |
7.72
|
192,410 | 7.48 | 7.72 | 7.54 | 5,000 | 0 | 0.1 | |
| 01/07/2014 |
7.48
|
494,050 | 7.48 | 7.60 | 7.48 | 5,000 | 0 | 0.1 | |
| 30/06/2014 |
7.48
|
872,546 | 7.42 | 7.66 | 7.42 | 5,000 | 0 | 0.1 | |
| 27/06/2014 |
7.42
|
310,320 | 7.42 | 7.60 | 7.42 | 5,000 | 0 | 0.1 | |
| 26/06/2014 |
7.42
|
303,700 | 7.60 | 7.60 | 7.42 | 5,000 | 0 | 0.1 | |
| 25/06/2014 |
7.60
|
209,376 | 7.31 | 7.60 | 7.36 | 0 | 0 | 0 | |
| 24/06/2014 |
7.31
|
199,200 | 7.19 | 7.36 | 7.19 | 6,500 | 0 | 0.1 | |
| 23/06/2014 |
7.19
|
288,400 | 7.36 | 7.36 | 7.13 | 0 | 0 | 0 | |
| 20/06/2014 |
7.36
|
311,880 | 7.60 | 7.60 | 7.36 | 0 | 0 | 0 | |
| 19/06/2014 |
7.60
|
487,400 | 7.72 | 7.72 | 7.36 | 0 | 0 | 0 | |
| 18/06/2014 |
7.72
|
1,283,652 | 7.66 | 8.01 | 7.72 | 1,500 | 4,500 | -0.0 | |
| 17/06/2014 |
7.66
|
802,438 | 7.48 | 7.77 | 7.42 | 0 | 0 | 0 | |
| 16/06/2014 |
7.48
|
190,600 | 7.42 | 7.48 | 7.25 | 0 | 0 | 0 | |
| 13/06/2014 |
7.42
|
344,500 | 7.36 | 7.54 | 7.31 | 0 | 0 | 0 | |
| 12/06/2014 |
7.36
|
138,705 | 7.42 | 7.42 | 7.31 | 0 | 0 | 0 | |
| 11/06/2014 |
7.42
|
63,510 | 7.36 | 7.54 | 7.25 | 0 | 0 | 0 | |
| 10/06/2014 |
7.36
|
73,800 | 7.42 | 7.48 | 7.19 | 0 | 0 | 0 | |
| 09/06/2014 |
7.42
|
808,656 | 7.19 | 7.72 | 7.19 | 0 | 6,100 | -0.1 | |
| 06/06/2014 |
7.19
|
152,710 | 7.01 | 7.25 | 7.01 | 0 | 0 | 0 | |
| 05/06/2014 |
7.01
|
128,300 | 6.90 | 7.07 | 6.72 | 0 | 0 | 0 | |
| 04/06/2014 |
6.90
|
190,900 | 6.90 | 7.01 | 6.72 | 0 | 0 | 0 | |
| 03/06/2014 |
6.90
|
33,000 | 7.01 | 7.07 | 6.78 | 0 | 0 | 0 | |
| 02/06/2014 |
7.01
|
146,100 | 7.07 | 7.13 | 6.84 | 0 | 0 | 0 | |
| 30/05/2014 |
7.07
|
116,400 | 7.25 | 7.25 | 7.07 | 0 | 0 | 0 | |
| 29/05/2014 |
7.25
|
205,000 | 7.42 | 7.42 | 7.01 | 2,000 | 0 | 0.0 | |
| 28/05/2014 |
7.42
|
272,620 | 7.42 | 7.48 | 7.25 | 0 | 0 | 0 | |
| 27/05/2014 |
7.42
|
279,375 | 7.01 | 7.42 | 6.90 | 0 | 0 | 0 | |
| 26/05/2014 |
7.01
|
155,200 | 7.07 | 7.07 | 6.84 | 0 | 0 | 0 | |
| 23/05/2014 |
7.07
|
231,400 | 7.07 | 7.31 | 6.96 | 0 | 0 | 0 | |
| 22/05/2014 |
7.07
|
309,700 | 7.48 | 7.48 | 7.07 | 0 | 0 | 0 | |
| 21/05/2014 |
7.48
|
270,760 | 7.13 | 7.48 | 7.01 | 6,000 | 0 | 0.1 | |
| 20/05/2014 |
7.13
|
276,090 | 7.01 | 7.31 | 6.84 | 0 | 0 | 0 | |
| 19/05/2014 |
7.01
|
373,200 | 6.72 | 7.19 | 6.55 | 0 | 0 | 0 | |
| 16/05/2014 |
6.72
|
247,561 | 6.14 | 6.72 | 6.14 | 0 | 0 | 0 | |
| 15/05/2014 |
6.14
|
539,000 | 6.43 | 6.78 | 6.08 | 116,000 | 0 | 1.2 | |
| 14/05/2014 |
6.43
|
141,100 | 5.90 | 6.49 | 6.08 | 7,400 | 0 | 0.1 | |
| 13/05/2014 |
5.90
|
203,100 | 6.20 | 6.20 | 5.67 | 100 | 0 | 0.0 | |
| 12/05/2014 |
6.20
|
249,700 | 6.84 | 6.84 | 6.20 | 0 | 0 | 0 | |
| 09/05/2014 |
6.84
|
279,200 | 6.84 | 6.90 | 6.20 | 0 | 0 | 0 | |
| 08/05/2014 |
6.84
|
278,900 | 7.54 | 7.54 | 6.84 | 0 | 0 | 0 | |
| 07/05/2014 |
7.54
|
120,500 | 7.54 | 7.72 | 7.19 | 0 | 0 | 0 | |
| 06/05/2014 |
7.54
|
219,280 | 7.66 | 7.66 | 6.90 | 0 | 0 | 0 | |
| 05/05/2014 |
7.66
|
352,900 | 8.36 | 8.36 | 7.66 | 0 | 800 | -0.0 | |
| 29/04/2014 |
8.36
|
40,800 | 8.42 | 8.48 | 8.18 | 0 | 0 | 0 | |
| 28/04/2014 |
8.42
|
203,450 | 8.65 | 8.71 | 8.30 | 0 | 0 | 0 | |