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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2014 |
9.65
|
25,220 | 9.65 | 9.69 | 9.65 | 0 | 22,000 | -0.5 | |
10/09/2014 |
9.65
|
9,820 | 9.57 | 9.82 | 9.57 | 0 | 0 | 0 | |
09/09/2014 |
9.57
|
35,150 | 9.61 | 9.69 | 9.57 | 0 | 21,000 | -0.5 | |
08/09/2014 |
9.61
|
4,270 | 9.61 | 9.61 | 9.48 | 20 | 0 | 0.0 | |
05/09/2014 |
9.61
|
18,130 | 9.40 | 9.61 | 9.27 | 5,970 | 0 | 0.1 | |
04/09/2014 |
9.40
|
26,380 | 9.27 | 9.40 | 9.27 | 20 | 20,000 | -0.4 | |
03/09/2014 |
9.27
|
22,000 | 9.31 | 9.40 | 9.27 | 0 | 0 | 0 | |
29/08/2014 |
9.31
|
29,670 | 9.31 | 9.61 | 9.27 | 7,680 | 0 | 0.2 | |
28/08/2014 |
9.31
|
2,130 | 9.40 | 9.40 | 9.22 | 30 | 0 | 0.0 | |
27/08/2014 |
9.40
|
13,550 | 9.48 | 9.48 | 9.18 | 850 | 0 | 0.0 | |
26/08/2014 |
9.48
|
4,720 | 9.48 | 9.48 | 9.31 | 530 | 0 | 0.0 | |
25/08/2014 |
9.48
|
6,170 | 9.40 | 9.48 | 9.22 | 0 | 0 | 0 | |
22/08/2014 |
9.40
|
500 | 9.31 | 9.40 | 9.27 | 20 | 0 | 0.0 | |
21/08/2014 |
9.31
|
6,730 | 9.14 | 9.35 | 9.18 | 70 | 0 | 0.0 | |
20/08/2014 |
9.14
|
380 | 9.18 | 9.82 | 9.14 | 360 | 0 | 0.0 | |
19/08/2014 |
9.18
|
5,210 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 | |
18/08/2014 |
9.27
|
2,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
15/08/2014 |
9.27
|
5,900 | 9.35 | 9.40 | 9.10 | 1,300 | 0 | 0.0 | |
14/08/2014 |
9.35
|
22,530 | 9.31 | 9.35 | 9.05 | 3,050 | 0 | 0.1 | |
13/08/2014 |
9.31
|
570 | 9.35 | 9.35 | 9.22 | 0 | 0 | 0 | |
12/08/2014 |
9.35
|
3,600 | 9.35 | 9.61 | 9.35 | 0 | 0 | 0 | |
11/08/2014 |
9.35
|
6,170 | 9.35 | 9.35 | 9.18 | 0 | 0 | 0 | |
08/08/2014 |
9.35
|
4,330 | 9.35 | 9.57 | 9.22 | 0 | 0 | 0 | |
07/08/2014 |
9.35
|
9,130 | 9.40 | 9.40 | 9.18 | 0 | 5,000 | -0.1 | |
06/08/2014 |
9.40
|
1,230 | 9.27 | 9.44 | 9.18 | 0 | 0 | 0 | |
05/08/2014 |
9.27
|
13,450 | 9.10 | 9.27 | 9.10 | 0 | 0 | 0 | |
04/08/2014 |
9.10
|
13,340 | 9.10 | 9.14 | 9.10 | 0 | 0 | 0 | |
01/08/2014 |
9.10
|
8,050 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 | |
31/07/2014 |
9.18
|
1,690 | 9.14 | 9.18 | 9.01 | 300 | 0 | 0.0 | |
30/07/2014 |
9.14
|
7,410 | 9.05 | 9.14 | 8.88 | 200 | 0 | 0.0 | |
29/07/2014 |
9.05
|
5,170 | 8.84 | 9.10 | 8.93 | 0 | 200 | -0.0 | |
28/07/2014 |
8.84
|
2,200 | 8.97 | 8.97 | 8.67 | 100 | 0 | 0.0 | |
25/07/2014 |
8.97
|
570 | 9.18 | 9.27 | 8.97 | 0 | 0 | 0 | |
24/07/2014 |
9.18
|
7,150 | 9.05 | 9.40 | 9.05 | 20 | 0 | 0.0 | |
23/07/2014 |
9.05
|
3,710 | 9.05 | 9.18 | 9.05 | 0 | 0 | 0 | |
22/07/2014 |
9.05
|
6,830 | 9.14 | 9.22 | 9.05 | 0 | 0 | 0 | |
21/07/2014 |
9.14
|
3,160 | 9.22 | 9.22 | 8.88 | 0 | 0 | 0 | |
18/07/2014 |
9.22
|
4,000 | 9.22 | 9.31 | 9.14 | 0 | 0 | 0 | |
17/07/2014 |
9.22
|
810 | 9.22 | 9.22 | 9.18 | 0 | 0 | 0 | |
16/07/2014 |
9.22
|
210 | 9.18 | 9.22 | 9.22 | 0 | 0 | 0 | |
15/07/2014 |
9.18
|
9,180 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
14/07/2014 |
9.18
|
10,490 | 9.05 | 9.18 | 9.05 | 0 | 0 | 0 | |
11/07/2014 |
9.05
|
7,290 | 9.22 | 9.22 | 9.05 | 0 | 0 | 0 | |
10/07/2014 |
9.22
|
5,110 | 9.22 | 9.22 | 9.01 | 0 | 0 | 0 | |
09/07/2014 |
9.22
|
12,530 | 8.93 | 9.40 | 8.97 | 0 | 0 | 0 | |
08/07/2014 |
8.93
|
11,200 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 | |
07/07/2014 |
8.93
|
10,160 | 8.93 | 8.93 | 8.67 | 0 | 0 | 0 | |
04/07/2014 |
8.93
|
3,010 | 8.88 | 8.93 | 8.67 | 0 | 0 | 0 | |
03/07/2014 |
8.88
|
1,530 | 8.88 | 8.93 | 8.67 | 0 | 0 | 0 | |
02/07/2014 |
8.88
|
12,140 | 8.88 | 8.88 | 8.71 | 0 | 0 | 0 | |
01/07/2014 |
8.88
|
6,890 | 8.67 | 8.88 | 8.63 | 0 | 0 | 0 | |
30/06/2014 |
8.67
|
13,790 | 8.63 | 8.75 | 8.63 | 0 | 0 | 0 | |
27/06/2014 |
8.63
|
22,330 | 8.67 | 8.75 | 8.46 | 0 | 0 | 0 | |
26/06/2014 |
8.67
|
2,010 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 | |
25/06/2014 |
8.67
|
7,570 | 8.54 | 8.67 | 8.41 | 0 | 0 | 0 | |
24/06/2014 |
8.54
|
3,510 | 8.41 | 8.54 | 8.41 | 10 | 0 | 0.0 | |
23/06/2014 |
8.41
|
1,610 | 8.54 | 8.75 | 8.41 | 960 | 0 | 0.0 | |
20/06/2014 |
8.54
|
100 | 8.67 | 8.67 | 8.54 | 0 | 0 | 0 | |
19/06/2014 |
8.67
|
10,720 | 8.37 | 8.67 | 8.37 | 350 | 0 | 0.0 | |
18/06/2014 |
8.37
|
10,190 | 8.41 | 8.54 | 8.37 | 1,040 | 400 | 0.0 | |
17/06/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
16/06/2014 |
8.41
|
8,620 | 8.33 | 8.41 | 8.33 | 0 | 0 | 0 | |
13/06/2014 |
8.33
|
1,420 | 8.28 | 8.33 | 8.24 | 0 | 0 | 0 | |
12/06/2014 |
8.28
|
3,410 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
11/06/2014 |
8.28
|
25,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
10/06/2014 |
8.28
|
28,200 | 8.28 | 8.33 | 8.28 | 0 | 0 | 0 | |
09/06/2014 |
8.28
|
76,170 | 8.28 | 8.33 | 8.24 | 0 | 0 | 0 | |
06/06/2014 |
8.28
|
60 | 8.33 | 8.33 | 8.24 | 20 | 0 | 0.0 | |
05/06/2014 |
8.33
|
2,680 | 8.33 | 8.33 | 8.20 | 0 | 1,550 | -0.0 | |
04/06/2014: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
04/06/2014 |
8.33
|
8,400 | 8.07 | 8.37 | 8.20 | 1,000 | 0 | 0.0 | |
03/06/2014 |
8.07
|
14,740 | 8.03 | 8.31 | 8.07 | 0 | 0 | 0 | |
02/06/2014 |
8.03
|
7,220 | 8.35 | 8.35 | 8.03 | 400 | 0 | 0.0 | |
30/05/2014 |
8.35
|
12,770 | 8.51 | 8.51 | 8.27 | 0 | 0 | 0 | |
29/05/2014 |
8.51
|
8,380 | 8.35 | 8.67 | 8.35 | 200 | 0 | 0.0 | |
28/05/2014 |
8.35
|
10,810 | 8.15 | 8.35 | 8.23 | 20 | 0 | 0.0 | |
27/05/2014 |
8.15
|
14,300 | 8.03 | 8.43 | 8.03 | 2,100 | 1,300 | 0.0 | |
26/05/2014 |
8.03
|
500 | 8.11 | 8.11 | 8.03 | 50 | 0 | 0.0 | |
23/05/2014 |
8.11
|
49,960 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 | |
22/05/2014 |
8.07
|
68,680 | 8.07 | 8.11 | 7.79 | 0 | 0 | 0 | |
21/05/2014 |
8.07
|
28,380 | 7.91 | 8.07 | 7.79 | 0 | 0 | 0 | |
20/05/2014 |
7.91
|
14,100 | 8.07 | 8.07 | 7.79 | 0 | 0 | 0 | |
19/05/2014 |
8.07
|
610 | 8.03 | 8.11 | 8.07 | 0 | 0 | 0 | |
16/05/2014 |
8.03
|
5,200 | 7.87 | 8.03 | 7.75 | 600 | 0 | 0.0 | |
15/05/2014 |
7.87
|
5,830 | 8.19 | 8.19 | 7.75 | 0 | 0 | 0 | |
14/05/2014 |
8.19
|
9,990 | 7.71 | 8.23 | 7.71 | 370 | 0 | 0.0 | |
13/05/2014 |
7.71
|
62,980 | 7.67 | 7.71 | 7.55 | 0 | 0 | 0 | |
12/05/2014 |
7.67
|
47,400 | 7.87 | 7.95 | 7.55 | 100 | 0 | 0.0 | |
09/05/2014 |
7.87
|
8,390 | 7.83 | 8.03 | 7.51 | 310 | 1,080 | -0.0 | |
08/05/2014 |
7.83
|
30,780 | 8.07 | 8.07 | 7.51 | 1,300 | 510 | 0.0 | |
07/05/2014 |
8.07
|
950 | 7.91 | 8.15 | 7.95 | 650 | 0 | 0.0 | |
06/05/2014 |
7.91
|
12,810 | 8.07 | 8.07 | 7.87 | 0 | 0 | 0 | |
05/05/2014 |
8.07
|
22,700 | 8.07 | 8.35 | 8.07 | 1,500 | 140 | 0.0 | |
29/04/2014 |
8.07
|
4,020 | 7.87 | 8.11 | 7.95 | 0 | 0 | 0 | |
28/04/2014 |
7.87
|
6,410 | 7.99 | 8.27 | 7.87 | 0 | 0 | 0 | |
25/04/2014 |
7.99
|
24,560 | 7.75 | 8.15 | 7.91 | 0 | 1,000 | -0.0 | |
24/04/2014 |
7.75
|
12,800 | 7.59 | 7.91 | 7.71 | 0 | 0 | 0 | |
23/04/2014 |
7.59
|
540 | 7.67 | 7.87 | 7.59 | 90 | 0 | 0.0 | |
22/04/2014 |
7.67
|
47,090 | 7.71 | 7.91 | 7.67 | 1,100 | 0 | 0.0 | |
21/04/2014 |
7.71
|
42,540 | 7.67 | 7.71 | 7.55 | 3,930 | 0 | 0.1 | |
18/04/2014 |
7.67
|
8,010 | 7.83 | 7.83 | 7.67 | 20 | 0 | 0.0 |