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% | 400 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-24) |
0.20 | 1.74% | 3,200 | 100 | 0.0 |
11.50
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-26) |
2.70 | 30% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-10-03) |
-0.59 | -4.81% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-06) |
-0.78 | -6.23% | 275,876 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-17) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
10.32
|
3,510 | 10.63 | 10.63 | 10.19 | 3,500 | 100 | 0.1 | |
18/09/2014 |
10.63
|
200 | 10.72 | 10.72 | 10.63 | 200 | 0 | 0.0 | |
17/09/2014 |
10.72
|
2,600 | 10.72 | 10.72 | 10.05 | 2,600 | 0 | 0.1 | |
16/09/2014 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
15/09/2014 |
10.72
|
2,400 | 10.19 | 10.72 | 10.19 | 2,400 | 0 | 0.1 | |
12/09/2014 |
10.19
|
2,290 | 10.19 | 10.19 | 10.19 | 2,200 | 0 | 0.1 | |
11/09/2014 |
10.19
|
600 | 10.19 | 10.19 | 10.05 | 600 | 0 | 0.0 | |
10/09/2014 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
09/09/2014 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
08/09/2014 |
10.19
|
3,000 | 10.19 | 10.19 | 10.19 | 3,000 | 2,500 | 0.0 | |
05/09/2014 |
10.19
|
700 | 10.46 | 10.46 | 9.74 | 200 | 0 | 0.0 | |
04/09/2014 |
10.46
|
4,000 | 10.10 | 10.46 | 10.05 | 4,000 | 0 | 0.1 | |
03/09/2014 |
10.10
|
2,900 | 10.68 | 10.68 | 9.74 | 1,900 | 0 | 0.0 | |
29/08/2014 |
10.68
|
3,700 | 10.72 | 10.72 | 10.50 | 700 | 0 | 0.0 | |
28/08/2014 |
10.72
|
37,200 | 10.81 | 10.81 | 10.28 | 35,000 | 0 | 0.0 | |
27/08/2014 |
10.81
|
100 | 9.83 | 10.81 | 10.81 | 800 | 0 | 0.0 | |
26/08/2014 |
9.83
|
1,900 | 9.92 | 10.01 | 9.83 | 800 | 0 | 0.0 | |
25/08/2014 |
9.92
|
1,100 | 9.78 | 10.05 | 9.83 | 1,100 | 0 | 0.0 | |
22/08/2014 |
9.78
|
2,600 | 9.78 | 9.78 | 9.78 | 7,900 | 0 | 0.2 | |
21/08/2014 |
9.78
|
7,900 | 9.56 | 9.78 | 9.47 | 7,900 | 0 | 0.2 | |
20/08/2014 |
9.56
|
3,800 | 9.29 | 9.83 | 9.29 | 3,400 | 0 | 0.1 | |
19/08/2014 |
9.29
|
3,100 | 9.20 | 9.29 | 9.20 | 100 | 0 | 0.0 | |
18/08/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
15/08/2014 |
9.20
|
1,000 | 9.29 | 9.29 | 9.20 | 0 | 1,000 | -0.0 | |
14/08/2014 |
9.29
|
500 | 9.38 | 9.38 | 9.29 | 1,300 | 0 | 0.0 | |
13/08/2014 |
9.38
|
3,700 | 9.38 | 9.38 | 9.34 | 1,300 | 0 | 0.0 | |
12/08/2014 |
9.38
|
4,000 | 9.38 | 9.38 | 9.20 | 1,000 | 0 | 0.0 | |
11/08/2014 |
9.38
|
1,500 | 9.20 | 9.38 | 9.20 | 100 | 0 | 0.0 | |
08/08/2014 |
9.20
|
1,200 | 9.16 | 9.20 | 9.20 | 0 | 0 | 0 | |
07/08/2014 |
9.16
|
1,200 | 9.38 | 9.38 | 9.16 | 0 | 0 | 0 | |
06/08/2014 |
9.38
|
1,100 | 9.38 | 9.38 | 8.98 | 100 | 0 | 0.0 | |
05/08/2014 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
04/08/2014 |
9.38
|
2,100 | 8.94 | 9.38 | 9.34 | 600 | 0 | 0.0 | |
01/08/2014 |
8.94
|
14,000 | 8.94 | 8.94 | 8.85 | 11,500 | 0 | 0.2 | |
31/07/2014 |
8.94
|
6,900 | 8.85 | 8.94 | 8.80 | 2,900 | 0 | 0.1 | |
30/07/2014 |
8.85
|
2,100 | 8.71 | 8.85 | 8.49 | 100 | 0 | 0.0 | |
29/07/2014 |
8.71
|
1,000 | 8.76 | 8.76 | 8.49 | 100 | 0 | 0.0 | |
28/07/2014 |
8.76
|
300 | 8.94 | 8.94 | 8.49 | 100 | 0 | 0.0 | |
25/07/2014 |
8.94
|
100 | 8.80 | 8.94 | 8.94 | 100 | 0 | 0.0 | |
24/07/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
23/07/2014 |
8.80
|
1,400 | 8.94 | 8.94 | 8.49 | 1,100 | 0 | 0.0 | |
22/07/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
21/07/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
18/07/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
17/07/2014 |
8.94
|
700 | 8.71 | 9.16 | 8.94 | 700 | 0 | 0.0 | |
16/07/2014 |
8.71
|
4,200 | 9.34 | 9.38 | 8.67 | 3,200 | 0 | 0.1 | |
15/07/2014 |
9.34
|
1,400 | 8.49 | 9.34 | 8.62 | 0 | 0 | 0 | |
14/07/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
11/07/2014 |
8.49
|
1,000 | 8.71 | 8.71 | 8.49 | 1,000 | 0 | 0.0 | |
10/07/2014 |
8.71
|
1,700 | 8.71 | 8.71 | 8.49 | 1,700 | 0 | 0.0 | |
09/07/2014 |
8.71
|
2,300 | 8.58 | 8.71 | 8.49 | 2,100 | 0 | 0.0 | |
08/07/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
07/07/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
04/07/2014 |
8.58
|
200 | 8.58 | 8.58 | 8.27 | 100 | 0 | 0.0 | |
03/07/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
02/07/2014 |
8.58
|
100 | 8.40 | 8.58 | 8.58 | 100 | 0 | 0.0 | |
01/07/2014 |
8.40
|
4,800 | 8.71 | 8.71 | 8.40 | 3,800 | 0 | 0.1 | |
30/06/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
27/06/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
26/06/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
25/06/2014 |
8.71
|
11,300 | 8.00 | 8.76 | 8.04 | 11,300 | 0 | 0.2 | |
24/06/2014 |
8.00
|
100 | 7.82 | 8.00 | 8.00 | 100 | 0 | 0.0 | |
23/06/2014 |
7.82
|
2,700 | 8.04 | 8.04 | 7.82 | 400 | 0 | 0.0 | |
20/06/2014 |
8.04
|
4,100 | 8.22 | 8.22 | 7.64 | 100 | 0 | 0.0 | |
19/06/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
18/06/2014 |
8.22
|
1,400 | 7.82 | 8.22 | 7.77 | 100 | 0 | 0.0 | |
17/06/2014 |
7.82
|
1,500 | 8.18 | 8.18 | 7.82 | 0 | 0 | 0 | |
16/06/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
13/06/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
12/06/2014 |
8.18
|
300 | 8.22 | 8.22 | 8.18 | 300 | 0 | 0.0 | |
11/06/2014 |
8.22
|
100 | 8.00 | 8.22 | 8.22 | 100 | 0 | 0.0 | |
10/06/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/06/2014 |
8.00
|
1,100 | 8.04 | 8.04 | 7.60 | 100 | 0 | 0.0 | |
06/06/2014 |
8.04
|
500 | 8.27 | 8.27 | 8.04 | 0 | 0 | 0 | |
05/06/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
04/06/2014 |
8.27
|
3,500 | 8.27 | 8.27 | 8.04 | 100 | 0 | 0.0 | |
03/06/2014 |
8.27
|
4,300 | 8.13 | 8.27 | 8.13 | 100 | 0 | 0.0 | |
02/06/2014 |
8.13
|
200 | 8.71 | 8.71 | 8.13 | 0 | 0 | 0 | |
30/05/2014 |
8.71
|
4,100 | 8.71 | 8.71 | 8.04 | 3,500 | 0 | 0.1 | |
29/05/2014 |
8.71
|
1,300 | 8.44 | 9.25 | 8.04 | 700 | 0 | 0.0 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
28/05/2014 |
8.44
|
100 | 7.73 | 8.44 | 8.44 | 100 | 0 | 0.0 | |
27/05/2014 |
7.73
|
500 | 8.01 | 8.01 | 7.73 | 0 | 0 | 0 | |
26/05/2014 |
8.01
|
300 | 7.93 | 8.01 | 8.01 | 0 | 0 | 0 | |
23/05/2014 |
7.93
|
4,500 | 8.10 | 8.10 | 7.93 | 0 | 0 | 0 | |
22/05/2014 |
8.10
|
6,100 | 7.73 | 8.14 | 7.44 | 4,300 | 0 | 0.1 | |
21/05/2014 |
7.73
|
6,000 | 7.73 | 7.73 | 7.73 | 6,000 | 2,000 | 0.1 | |
20/05/2014 |
7.73
|
2,100 | 8.14 | 8.14 | 7.32 | 100 | 0 | 0.0 | |
19/05/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
16/05/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
15/05/2014 |
8.14
|
2,500 | 8.34 | 8.34 | 7.53 | 1,200 | 0 | 0.0 | |
14/05/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
13/05/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
12/05/2014 |
8.34
|
1,100 | 7.73 | 8.34 | 7.32 | 600 | 0 | 0.0 | |
09/05/2014 |
7.73
|
5,600 | 7.32 | 8.06 | 7.53 | 5,600 | 0 | 0.1 | |
08/05/2014 |
7.32
|
8,600 | 8.14 | 8.14 | 7.32 | 4,100 | 0 | 0.1 | |
07/05/2014 |
8.14
|
300 | 8.06 | 8.34 | 8.14 | 300 | 0 | 0.0 | |
06/05/2014 |
8.06
|
800 | 8.46 | 8.46 | 7.73 | 100 | 0 | 0.0 | |
05/05/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
29/04/2014 |
8.46
|
100 | 8.67 | 8.67 | 8.46 | 0 | 0 | 0 | |
28/04/2014 |
8.67
|
5,100 | 8.75 | 8.75 | 7.93 | 100 | 0 | 0.0 |