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 | 0% | 50,800 | -7,900 | -0.3 |
31.20
32.85
32.20
|
2 tháng
(2024-07-22) |
-0.20 | -0.62% | 99,800 | -7,100 | -0.2 |
30.90
32.85
32.20
|
3 tháng
(2024-06-24) |
-2.40 | -6.94% | 191,400 | -11,507 | -0.4 |
30.90
34.60
32.20
|
6 tháng
(2024-03-25) |
-1.90 | -5.57% | 781,800 | 87,742 | 3.2 |
30.09
35.09
32.20
|
12 tháng
(2023-09-26) |
1.83 | 6.03% | 1,787,200 | 275,033 | 9.9 |
28.48
35.52
32.20
|
24 tháng
(2022-10-03) |
0 | 0% | 3,881,900 | 457,754 | 14.8 |
21.84
35.52
32.20
|
36 tháng
(2021-10-06) |
6.63 | 25.92% | 6,552,700 | 363,728 | -0.2 |
21.84
43.66
32.20
|
60 tháng
(2019-10-17) |
21.73 | 207.56% | 13,777,060 | -2,449,560 | -52.9 |
7.92
43.66
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
10.18
|
65,110 | 10.33 | 10.38 | 10.18 | 0 | 0 | 0 | |
16/09/2014 |
10.33
|
47,930 | 10.35 | 10.47 | 10.18 | 0 | 0 | 0 | |
15/09/2014 |
10.35
|
68,160 | 10.58 | 10.67 | 10.27 | 0 | 0 | 0 | |
12/09/2014 |
10.58
|
96,400 | 10.35 | 10.64 | 10.35 | 100 | 0 | 0.0 | |
11/09/2014 |
10.35
|
27,970 | 10.52 | 10.61 | 10.18 | 0 | 1,930 | -0.1 | |
10/09/2014 |
10.52
|
107,660 | 10.30 | 10.75 | 10.18 | 0 | 0 | 0 | |
09/09/2014 |
10.30
|
313,960 | 11.06 | 11.06 | 10.30 | 0 | 10 | -0.0 | |
08/09/2014 |
11.06
|
263,870 | 10.58 | 11.32 | 11.03 | 0 | 57,960 | -2.3 | |
05/09/2014 |
10.58
|
498,910 | 9.90 | 10.58 | 10.47 | 5,500 | 500 | 0.2 | |
04/09/2014 |
9.90
|
179,930 | 10.04 | 10.04 | 9.62 | 1,000 | 1,500 | -0.0 | |
03/09/2014 |
10.04
|
60,510 | 10.18 | 10.72 | 10.04 | 0 | 5,000 | -0.2 | |
29/08/2014 |
10.18
|
701,860 | 9.53 | 10.18 | 10.16 | 0 | 0 | 0 | |
28/08/2014 |
9.53
|
574,310 | 8.91 | 9.53 | 8.94 | 0 | 0 | 0 | |
27/08/2014 |
8.91
|
160,920 | 8.35 | 8.91 | 8.85 | 0 | 0 | 0 | |
26/08/2014 |
8.35
|
12,150 | 8.63 | 8.63 | 8.18 | 220 | 0 | 0.0 | |
25/08/2014 |
8.63
|
18,450 | 8.68 | 8.71 | 8.20 | 1,100 | 0 | 0.0 | |
22/08/2014 |
8.68
|
3,120 | 8.66 | 8.77 | 8.63 | 80 | 0 | 0.0 | |
21/08/2014 |
8.66
|
7,270 | 9.02 | 9.05 | 8.63 | 20 | 0 | 0.0 | |
20/08/2014 |
9.02
|
11,530 | 9.14 | 9.14 | 8.54 | 0 | 0 | 0 | |
19/08/2014 |
9.14
|
1,020 | 8.68 | 9.28 | 8.54 | 10 | 0 | 0.0 | |
18/08/2014 |
8.68
|
45,640 | 9.34 | 9.34 | 8.68 | 3,200 | 0 | 0.1 | |
15/08/2014 |
9.34
|
22,830 | 9.62 | 9.62 | 9.08 | 3,200 | 0 | 0.1 | |
14/08/2014 |
9.62
|
10,290 | 9.62 | 9.76 | 9.08 | 0 | 0 | 0 | |
13/08/2014 |
9.62
|
182,830 | 9.00 | 9.62 | 9.34 | 0 | 0 | 0 | |
12/08/2014 |
9.00
|
24,160 | 8.43 | 9.00 | 8.35 | 0 | 0 | 0 | |
11/08/2014 |
8.43
|
270 | 8.01 | 8.43 | 8.01 | 220 | 0 | 0.0 | |
08/08/2014 |
8.01
|
850 | 8.15 | 8.20 | 7.92 | 200 | 0 | 0.0 | |
07/08/2014 |
8.15
|
750 | 7.98 | 8.15 | 7.92 | 0 | 0 | 0 | |
06/08/2014 |
7.98
|
100 | 8.35 | 8.35 | 7.98 | 0 | 0 | 0 | |
05/08/2014 |
8.35
|
320 | 8.32 | 8.35 | 8.06 | 220 | 0 | 0.0 | |
04/08/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
01/08/2014 |
8.32
|
800 | 8.32 | 8.32 | 8.06 | 110 | 0 | 0.0 | |
31/07/2014 |
8.32
|
200 | 7.92 | 8.32 | 7.95 | 20 | 0 | 0.0 | |
30/07/2014 |
7.92
|
310 | 8.23 | 8.49 | 7.92 | 180 | 0 | 0.0 | |
29/07/2014 |
8.23
|
230 | 7.75 | 8.26 | 8.06 | 120 | 0 | 0.0 | |
28/07/2014 |
7.75
|
4,870 | 8.32 | 8.52 | 7.75 | 4,400 | 0 | 0.1 | |
25/07/2014 |
8.32
|
650 | 8.06 | 8.49 | 8.09 | 540 | 0 | 0.0 | |
24/07/2014 |
8.06
|
2,610 | 8.54 | 8.54 | 8.06 | 0 | 0 | 0 | |
23/07/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
22/07/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
21/07/2014 |
8.54
|
20 | 8.35 | 8.54 | 8.54 | 20 | 0 | 0.0 | |
18/07/2014 |
8.35
|
3,500 | 8.35 | 8.35 | 8.35 | 3,500 | 0 | 0.1 | |
17/07/2014 |
8.35
|
3,790 | 8.71 | 8.71 | 8.35 | 3,760 | 0 | 0.1 | |
16/07/2014 |
8.71
|
1,960 | 8.74 | 8.74 | 8.35 | 1,820 | 0 | 0.1 | |
15/07/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
14/07/2014 |
8.74
|
20 | 8.35 | 8.74 | 8.74 | 20 | 0 | 0.0 | |
11/07/2014 |
8.35
|
190 | 8.37 | 8.37 | 8.12 | 0 | 0 | 0 | |
10/07/2014 |
8.37
|
4,710 | 8.20 | 8.49 | 8.12 | 4,710 | 0 | 0.1 | |
09/07/2014 |
8.20
|
5,750 | 8.43 | 8.43 | 8.12 | 5,620 | 0 | 0.2 | |
08/07/2014 |
8.43
|
1,800 | 8.46 | 8.46 | 8.12 | 1,550 | 0 | 0.0 | |
07/07/2014 |
8.46
|
700 | 8.49 | 8.49 | 8.46 | 0 | 0 | 0 | |
04/07/2014 |
8.49
|
100 | 8.15 | 8.49 | 8.49 | 100 | 0 | 0.0 | |
03/07/2014 |
8.15
|
6,220 | 8.43 | 8.43 | 8.12 | 3,750 | 0 | 0.1 | |
02/07/2014 |
8.43
|
1,500 | 8.35 | 8.49 | 8.35 | 1,500 | 0 | 0.0 | |
01/07/2014 |
8.35
|
100 | 8.54 | 8.54 | 7.98 | 80 | 0 | 0.0 | |
30/06/2014 |
8.54
|
6,900 | 8.57 | 8.57 | 7.98 | 4,200 | 0 | 0.1 | |
27/06/2014 |
8.57
|
160 | 8.43 | 8.57 | 8.49 | 160 | 0 | 0.0 | |
26/06/2014 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
25/06/2014 |
8.43
|
750 | 8.49 | 8.49 | 7.98 | 750 | 0 | 0.0 | |
24/06/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
23/06/2014 |
8.49
|
320 | 8.54 | 8.54 | 8.49 | 320 | 0 | 0.0 | |
20/06/2014 |
8.54
|
100 | 8.54 | 8.54 | 8.46 | 100 | 0 | 0.0 | |
19/06/2014 |
8.54
|
3,550 | 8.06 | 8.54 | 8.06 | 3,550 | 0 | 0.1 | |
18/06/2014 |
8.06
|
4,340 | 8.63 | 8.63 | 8.06 | 40 | 0 | 0.0 | |
17/06/2014 |
8.63
|
60 | 8.63 | 8.63 | 8.60 | 40 | 0 | 0.0 | |
16/06/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
13/06/2014 |
8.63
|
1,300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
12/06/2014 |
8.63
|
390 | 8.46 | 8.63 | 7.95 | 350 | 0 | 0.0 | |
11/06/2014 |
8.46
|
20 | 8.06 | 8.46 | 8.46 | 0 | 0 | 0 | |
10/06/2014 |
8.06
|
60 | 8.06 | 8.57 | 7.64 | 20 | 0 | 0.0 | |
09/06/2014 |
8.06
|
50 | 8.63 | 8.63 | 8.06 | 10 | 0 | 0.0 | |
06/06/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
05/06/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
04/06/2014 |
8.63
|
1,590 | 8.46 | 8.66 | 8.46 | 1,430 | 0 | 0.0 | |
03/06/2014 |
8.46
|
1,690 | 8.40 | 8.46 | 8.35 | 200 | 0 | 0.0 | |
02/06/2014 |
8.40
|
770 | 8.43 | 8.43 | 7.92 | 220 | 0 | 0.0 | |
30/05/2014 |
8.43
|
12,690 | 8.43 | 8.57 | 7.89 | 1,790 | 0 | 0.1 | |
29/05/2014 |
8.43
|
260 | 8.12 | 8.43 | 8.35 | 250 | 0 | 0.0 | |
28/05/2014 |
8.12
|
3,990 | 8.66 | 8.66 | 8.06 | 470 | 0 | 0.0 | |
27/05/2014 |
8.66
|
3,530 | 8.18 | 8.74 | 7.78 | 1,200 | 0 | 0.0 | |
26/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/05/2014 |
8.18
|
3,020 | 7.75 | 8.18 | 7.92 | 10 | 0 | 0.0 | |
23/05/2014 |
7.75
|
96,320 | 8.31 | 8.31 | 7.75 | 4,520 | 0 | 0.1 | |
22/05/2014 |
8.31
|
13,080 | 8.93 | 8.93 | 8.31 | 10 | 0 | 0.0 | |
21/05/2014 |
8.93
|
2,080 | 8.61 | 8.99 | 8.02 | 70 | 0 | 0.0 | |
20/05/2014 |
8.61
|
3,920 | 9.12 | 9.58 | 8.61 | 50 | 0 | 0.0 | |
19/05/2014 |
9.12
|
190 | 9.36 | 9.36 | 9.12 | 150 | 0 | 0.0 | |
16/05/2014 |
9.36
|
8,580 | 9.36 | 9.36 | 8.72 | 70 | 0 | 0.0 | |
15/05/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
14/05/2014 |
9.36
|
13,990 | 8.93 | 9.39 | 8.31 | 1,850 | 0 | 0.1 | |
13/05/2014 |
8.93
|
1,940 | 9.60 | 9.60 | 8.93 | 920 | 570 | 0.0 | |
12/05/2014 |
9.60
|
250 | 9.66 | 9.66 | 9.60 | 150 | 0 | 0.0 | |
09/05/2014 |
9.66
|
830 | 9.12 | 9.66 | 9.25 | 800 | 0 | 0.0 | |
08/05/2014 |
9.12
|
9,050 | 9.12 | 9.12 | 8.50 | 2,830 | 0 | 0.1 | |
07/05/2014 |
9.12
|
12,690 | 9.52 | 9.63 | 8.88 | 20 | 8,500 | -0.3 | |
06/05/2014 |
9.52
|
200 | 9.36 | 9.52 | 9.36 | 200 | 0 | 0.0 | |
05/05/2014 |
9.36
|
790 | 9.01 | 9.36 | 8.39 | 210 | 0 | 0.0 | |
29/04/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
28/04/2014 |
9.01
|
2,270 | 9.55 | 9.74 | 9.01 | 260 | 0 | 0.0 | |
25/04/2014 |
9.55
|
5,320 | 9.25 | 9.55 | 8.72 | 10 | 0 | 0.0 | |
24/04/2014 |
9.25
|
50 | 8.96 | 9.25 | 9.25 | 40 | 0 | 0.0 |