| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
14.50 | 7.54% | 354,500 | 5,190 | 1.1 |
192.40
209.50
206.90
|
|
2 tháng
(2024-07-22) |
12.40 | 6.38% | 629,500 | 5,390 | 1.1 |
187
209.50
206.90
|
|
3 tháng
(2024-06-21) |
23 | 12.51% | 890,200 | -12,424 | -2.2 |
183.50
209.50
206.90
|
|
6 tháng
(2024-03-25) |
52.40 | 33.92% | 1,748,750 | -27,124 | -4.6 |
154.10
209.50
206.90
|
|
12 tháng
(2023-09-25) |
21.07 | 11.34% | 4,045,903 | -9,715 | -1.3 |
141
209.50
206.90
|
|
24 tháng
(2022-09-30) |
81.01 | 64.34% | 6,478,185 | 34,178 | 7.3 |
103.95
209.50
206.90
|
|
36 tháng
(2021-10-05) |
64.69 | 45.49% | 8,331,861 | 23,349 | 5.8 |
91.72
209.50
206.90
|
|
60 tháng
(2019-10-16) |
175.12 | 551.01% | 15,615,229 | -50,651 | -4.0 |
29.24
209.50
206.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2014 |
7.50
|
1,900 | 7.88 | 7.88 | 7.47 | 100 | 0 | 0.0 | |
| 17/09/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 16/09/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 15/09/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 12/09/2014 |
7.88
|
100 | 7.78 | 7.88 | 7.88 | 100 | 0 | 0.0 | |
| 11/09/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 10/09/2014 |
7.78
|
100 | 7.47 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 09/09/2014 |
7.47
|
4,100 | 8.07 | 8.07 | 7.44 | 100 | 0 | 0.0 | |
| 08/09/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/09/2014 |
8.07
|
700 | 8.10 | 8.10 | 7.85 | 100 | 0 | 0.0 | |
| 04/09/2014 |
8.10
|
100 | 7.85 | 8.10 | 8.10 | 100 | 0 | 0.0 | |
| 03/09/2014 |
7.85
|
9,900 | 8.63 | 8.63 | 7.85 | 200 | 0 | 0 | |
| 29/08/2014 |
8.63
|
100 | 8.13 | 8.63 | 8.63 | 100 | 0 | 0.0 | |
| 28/08/2014 |
8.13
|
600 | 8.19 | 8.19 | 7.85 | 0 | 0 | 0 | |
| 27/08/2014 |
8.19
|
1,500 | 8.13 | 8.19 | 8.10 | 100 | 0 | 0.0 | |
| 26/08/2014 |
8.13
|
100 | 7.85 | 8.13 | 8.13 | 100 | 0 | 0.0 | |
| 25/08/2014 |
7.85
|
1,100 | 8.22 | 8.22 | 7.85 | 100 | 0 | 0.0 | |
| 22/08/2014 |
8.22
|
29,900 | 8.47 | 8.47 | 7.85 | 0 | 0 | 0 | |
| 21/08/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 20/08/2014 |
8.47
|
500 | 8.47 | 8.47 | 7.72 | 100 | 0 | 0.0 | |
| 19/08/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 18/08/2014 |
8.47
|
6,900 | 8.60 | 8.60 | 7.78 | 100 | 0 | 0.0 | |
| 15/08/2014 |
8.60
|
100 | 8.47 | 8.60 | 8.60 | 100 | 0 | 0.0 | |
| 14/08/2014 |
8.47
|
100 | 8.41 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 13/08/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 12/08/2014 |
8.41
|
1,000 | 8.29 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 11/08/2014 |
8.29
|
500 | 8.32 | 8.32 | 7.63 | 100 | 0 | 0.0 | |
| 08/08/2014 |
8.32
|
1,900 | 8.44 | 8.44 | 7.85 | 100 | 0 | 0.0 | |
| 07/08/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 06/08/2014 |
8.44
|
3,300 | 8.60 | 8.60 | 7.91 | 0 | 0 | 0 | |
| 05/08/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 04/08/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 01/08/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 31/07/2014 |
8.60
|
900 | 8.41 | 8.60 | 8.60 | 900 | 0 | 0.0 | |
| 30/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 29/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 28/07/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 25/07/2014 |
8.41
|
200 | 8.41 | 8.41 | 8.22 | 0 | 0 | 0 | |
| 24/07/2014 |
8.41
|
700 | 8.76 | 8.76 | 8.41 | 0 | 0 | 0 | |
| 23/07/2014 |
8.76
|
1,600 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 | |
| 22/07/2014 |
8.76
|
200 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 21/07/2014 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 18/07/2014 |
8.76
|
500 | 8.91 | 8.91 | 8.54 | 100 | 0 | 0.0 | |
| 17/07/2014 |
8.91
|
700 | 9.10 | 9.10 | 8.54 | 100 | 0 | 0.0 | |
| 16/07/2014 |
9.10
|
900 | 8.88 | 9.10 | 8.47 | 300 | 0 | 0.0 | |
| 15/07/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 14/07/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 11/07/2014 |
8.88
|
500 | 8.94 | 8.94 | 8.63 | 100 | 0 | 0.0 | |
| 10/07/2014 |
8.94
|
900 | 8.94 | 8.94 | 8.79 | 100 | 0 | 0.0 | |
| 09/07/2014 |
8.94
|
400 | 9.01 | 9.01 | 8.63 | 100 | 0 | 0.0 | |
| 08/07/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 07/07/2014 |
9.01
|
100 | 8.76 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 04/07/2014 |
8.76
|
15,700 | 8.54 | 8.76 | 8.54 | 100 | 0 | 0.0 | |
| 03/07/2014 |
8.54
|
100 | 9.07 | 9.07 | 8.54 | 0 | 0 | 0 | |
| 02/07/2014 |
9.07
|
1,700 | 8.98 | 9.26 | 8.98 | 700 | 0 | 0.0 | |
| 01/07/2014 |
8.98
|
800 | 9.16 | 9.16 | 8.47 | 100 | 0 | 0.0 | |
| 30/06/2014 |
9.16
|
11,800 | 8.57 | 9.26 | 8.60 | 11,800 | 0 | 0.3 | |
| 27/06/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 26/06/2014 |
8.57
|
1,000 | 8.57 | 8.57 | 8.32 | 100 | 0 | 0.0 | |
| 25/06/2014 |
8.57
|
4,900 | 8.47 | 8.57 | 8.32 | 100 | 0 | 0.0 | |
| 24/06/2014 |
8.47
|
2,700 | 8.44 | 8.47 | 8.32 | 100 | 0 | 0.0 | |
| 23/06/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 20/06/2014 |
8.44
|
5,100 | 8.47 | 8.47 | 8.32 | 100 | 0 | 0.0 | |
| 19/06/2014 |
8.47
|
4,600 | 8.57 | 8.57 | 8.16 | 200 | 0 | 0.0 | |
| 18/06/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 17/06/2014 |
8.57
|
1,600 | 8.44 | 8.57 | 8.29 | 200 | 0 | 0.0 | |
| 16/06/2014 |
8.44
|
100 | 8.19 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 13/06/2014 |
8.19
|
4,000 | 8.32 | 8.32 | 8.19 | 0 | 0 | 0 | |
| 12/06/2014 |
8.32
|
4,000 | 8.54 | 8.54 | 8.32 | 0 | 0 | 0 | |
| 11/06/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 10/06/2014 |
8.54
|
100 | 8.22 | 8.54 | 8.54 | 100 | 0 | 0.0 | |
| 09/06/2014 |
8.22
|
4,000 | 8.41 | 8.41 | 8.22 | 0 | 0 | 0 | |
| 06/06/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 05/06/2014 |
8.41
|
2,600 | 8.47 | 8.47 | 8.19 | 100 | 0 | 0.0 | |
| 04/06/2014 |
8.47
|
3,700 | 8.63 | 8.63 | 8.19 | 300 | 0 | 0.0 | |
| 03/06/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 02/06/2014 |
8.63
|
4,900 | 8.63 | 8.63 | 8.32 | 100 | 0 | 0.0 | |
| 30/05/2014 |
8.63
|
6,400 | 7.94 | 8.69 | 7.94 | 1,500 | 0 | 0.0 | |
| 29/05/2014 |
7.94
|
4,000 | 8.32 | 8.32 | 7.94 | 1,300 | 0 | 0.0 | |
| 28/05/2014 |
8.32
|
400 | 8.60 | 8.60 | 7.88 | 200 | 0 | 0.0 | |
| 27/05/2014 |
8.60
|
6,200 | 8.16 | 8.60 | 7.97 | 0 | 6,100 | -0.2 | |
| 26/05/2014 |
8.16
|
100 | 8.69 | 8.69 | 8.16 | 0 | 0 | 0 | |
| 23/05/2014 |
8.69
|
800 | 8.79 | 8.79 | 8.32 | 100 | 0 | 0.0 | |
| 22/05/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 22/05/2014 |
8.79
|
114 | 8.16 | 8.79 | 8.79 | 100 | 0 | 0.0 | |
| 21/05/2014 |
8.16
|
4,000 | 7.93 | 8.16 | 8.02 | 0 | 0 | 0 | |
| 20/05/2014 |
7.93
|
2,370 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 19/05/2014 |
7.93
|
1,400 | 7.96 | 7.96 | 7.93 | 0 | 0 | 0 | |
| 16/05/2014 |
7.96
|
1,500 | 8.02 | 8.02 | 7.87 | 100 | 0 | 0.0 | |
| 15/05/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/05/2014 |
8.02
|
4,900 | 7.96 | 8.02 | 7.73 | 100 | 0 | 0.0 | |
| 13/05/2014 |
7.96
|
3,400 | 7.93 | 7.96 | 7.47 | 0 | 0 | 0 | |
| 12/05/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 09/05/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 08/05/2014 |
7.93
|
510 | 8.05 | 8.05 | 7.44 | 300 | 100 | 0.0 | |
| 07/05/2014 |
8.05
|
156 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 06/05/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 05/05/2014 |
8.05
|
2,000 | 8.30 | 8.30 | 7.90 | 2,000 | 0 | 0.1 | |
| 29/04/2014 |
8.30
|
3,100 | 8.16 | 8.30 | 7.82 | 2,600 | 0 | 0.1 | |
| 28/04/2014 |
8.16
|
200 | 8.13 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/04/2014 |
8.13
|
600 | 8.05 | 8.13 | 8.13 | 0 | 0 | 0 | |