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) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
11.01
|
720 | 11.05 | 11.05 | 10.40 | 710 | 0 | 0.0 | |
16/09/2014 |
11.05
|
5,010 | 11.03 | 11.05 | 10.28 | 10 | 0 | 0.0 | |
15/09/2014 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
12/09/2014 |
11.03
|
320 | 10.42 | 11.03 | 10.49 | 310 | 0 | 0.0 | |
11/09/2014 |
10.42
|
1,680 | 10.83 | 10.83 | 10.42 | 0 | 1,680 | -0.1 | |
10/09/2014 |
10.83
|
1,600 | 10.83 | 10.83 | 10.37 | 1,600 | 0 | 0.1 | |
09/09/2014 |
10.83
|
3,540 | 10.83 | 10.83 | 10.37 | 3,040 | 0 | 0.1 | |
08/09/2014 |
10.83
|
250 | 10.78 | 11.03 | 10.78 | 150 | 100 | 0.0 | |
05/09/2014 |
10.78
|
790 | 10.49 | 10.83 | 10.24 | 400 | 100 | 0.0 | |
04/09/2014 |
10.49
|
200 | 10.46 | 10.49 | 10.37 | 200 | 100 | 0.0 | |
03/09/2014 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
29/08/2014 |
10.46
|
430 | 10.37 | 10.46 | 10.46 | 430 | 0 | 0.0 | |
28/08/2014 |
10.37
|
360 | 10.37 | 10.37 | 10.37 | 360 | 0 | 0.0 | |
27/08/2014 |
10.37
|
8,100 | 10.06 | 10.37 | 9.92 | 7,450 | 0 | 0.3 | |
26/08/2014 |
10.06
|
20 | 10.37 | 10.37 | 10.06 | 0 | 0 | 0 | |
25/08/2014 |
10.37
|
5,230 | 10.37 | 10.37 | 9.92 | 4,930 | 0 | 0.2 | |
22/08/2014 |
10.37
|
10 | 10.26 | 10.37 | 10.37 | 10 | 0 | 0.0 | |
21/08/2014 |
10.26
|
1,000 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
20/08/2014 |
10.26
|
710 | 10.15 | 10.26 | 10.15 | 510 | 0 | 0.0 | |
19/08/2014 |
10.15
|
500 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
18/08/2014 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
15/08/2014 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
14/08/2014 |
10.15
|
10 | 9.92 | 10.15 | 10.15 | 10 | 0 | 0.0 | |
13/08/2014 |
9.92
|
2,320 | 9.92 | 9.99 | 9.92 | 2,220 | 0 | 0.1 | |
12/08/2014 |
9.92
|
1,220 | 10.15 | 10.15 | 9.92 | 1,220 | 0 | 0.1 | |
11/08/2014 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
08/08/2014 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
07/08/2014 |
10.15
|
330 | 10.15 | 10.15 | 10.15 | 330 | 0 | 0.0 | |
06/08/2014 |
10.15
|
30 | 9.97 | 10.15 | 10.13 | 0 | 0 | 0 | |
05/08/2014 |
9.97
|
2,480 | 9.90 | 9.97 | 9.90 | 2,460 | 0 | 0.1 | |
04/08/2014 |
9.90
|
90 | 9.70 | 9.90 | 9.70 | 90 | 0 | 0.0 | |
01/08/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
31/07/2014 |
9.70
|
1,440 | 9.47 | 9.92 | 9.70 | 1,440 | 0 | 0.1 | |
30/07/2014 |
9.47
|
1,310 | 9.70 | 9.70 | 9.47 | 1,300 | 0 | 0.1 | |
29/07/2014 |
9.70
|
50 | 9.70 | 9.70 | 9.70 | 50 | 0 | 0.0 | |
28/07/2014 |
9.70
|
500 | 9.81 | 9.81 | 9.70 | 500 | 0 | 0.0 | |
25/07/2014 |
9.81
|
2,930 | 9.70 | 9.92 | 9.59 | 2,250 | 0 | 0.1 | |
24/07/2014 |
9.70
|
20 | 9.70 | 9.70 | 9.70 | 20 | 0 | 0.0 | |
23/07/2014 |
9.70
|
100 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 | |
22/07/2014 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
21/07/2014 |
10.10
|
10 | 9.92 | 10.10 | 10.10 | 0 | 0 | 0 | |
18/07/2014 |
9.92
|
950 | 9.92 | 9.92 | 9.47 | 0 | 0 | 0 | |
17/07/2014 |
9.92
|
30 | 9.92 | 9.92 | 9.70 | 20 | 0 | 0.0 | |
16/07/2014 |
9.92
|
2,470 | 9.70 | 9.92 | 9.47 | 2,450 | 0 | 0.1 | |
15/07/2014 |
9.70
|
210 | 9.47 | 9.70 | 9.47 | 110 | 0 | 0.0 | |
14/07/2014 |
9.47
|
970 | 9.47 | 9.47 | 9.47 | 870 | 0 | 0.0 | |
11/07/2014 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
10/07/2014 |
9.47
|
1,020 | 9.36 | 9.47 | 9.25 | 1,020 | 0 | 0.0 | |
09/07/2014 |
9.36
|
410 | 9.36 | 9.43 | 9.36 | 0 | 0 | 0 | |
08/07/2014 |
9.36
|
380 | 9.36 | 9.36 | 9.25 | 20 | 0 | 0.0 | |
07/07/2014 |
9.36
|
20 | 9.25 | 9.36 | 9.36 | 0 | 0 | 0 | |
04/07/2014 |
9.25
|
2,010 | 9.11 | 9.25 | 9.18 | 2,000 | 0 | 0.1 | |
03/07/2014 |
9.11
|
5,160 | 8.64 | 9.22 | 9.02 | 370 | 3,200 | -0.1 | |
02/07/2014 |
8.64
|
15,010 | 9.22 | 9.22 | 8.64 | 15,000 | 9,480 | 0.2 | |
01/07/2014 |
9.22
|
170 | 9.25 | 9.25 | 9.22 | 0 | 0 | 0 | |
30/06/2014 |
9.25
|
20 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
27/06/2014 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
26/06/2014 |
9.25
|
20 | 9.20 | 9.25 | 9.25 | 20 | 0 | 0.0 | |
25/06/2014 |
9.20
|
5,160 | 8.95 | 9.20 | 8.98 | 5,130 | 0 | 0.2 | |
24/06/2014 |
8.95
|
180 | 8.98 | 9.20 | 8.95 | 0 | 0 | 0 | |
23/06/2014 |
8.98
|
420 | 8.98 | 8.98 | 8.91 | 0 | 0 | 0 | |
20/06/2014 |
8.98
|
10 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
19/06/2014 |
8.98
|
860 | 8.98 | 8.98 | 8.37 | 340 | 0 | 0.0 | |
18/06/2014 |
8.98
|
220 | 8.98 | 8.98 | 8.84 | 30 | 0 | 0.0 | |
17/06/2014 |
8.98
|
540 | 9.02 | 9.02 | 8.98 | 500 | 0 | 0.0 | |
16/06/2014 |
9.02
|
300 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 | |
13/06/2014 |
9.11
|
40 | 9.25 | 9.25 | 9.02 | 10 | 0 | 0.0 | |
12/06/2014 |
9.25
|
10 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
11/06/2014 |
9.25
|
830 | 9.45 | 10.06 | 9.25 | 130 | 0 | 0.0 | |
10/06/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/06/2014 |
9.45
|
10 | 8.89 | 9.45 | 9.45 | 0 | 10 | -0.0 | |
09/06/2014 |
8.89
|
430 | 8.77 | 8.89 | 8.69 | 0 | 0 | 0 | |
06/06/2014 |
8.77
|
210 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 | |
05/06/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
04/06/2014 |
8.91
|
630 | 9.00 | 9.09 | 8.46 | 0 | 100 | -0.0 | |
03/06/2014 |
9.00
|
530 | 9.00 | 9.33 | 8.91 | 0 | 0 | 0 | |
02/06/2014 |
9.00
|
200 | 9.11 | 9.11 | 8.49 | 20 | 110 | -0.0 | |
30/05/2014 |
9.11
|
860 | 9.00 | 9.11 | 8.84 | 160 | 70 | 0.0 | |
29/05/2014 |
9.00
|
3,610 | 9.26 | 9.26 | 8.62 | 0 | 2,600 | -0.1 | |
28/05/2014 |
9.26
|
3,870 | 9.58 | 9.58 | 8.91 | 450 | 1,840 | -0.1 | |
27/05/2014 |
9.58
|
2,670 | 9.49 | 9.89 | 8.84 | 1,260 | 820 | 0.0 | |
26/05/2014 |
9.49
|
1,580 | 9.58 | 9.58 | 8.91 | 30 | 1,340 | -0.1 | |
23/05/2014 |
9.58
|
2,040 | 9.75 | 9.98 | 9.09 | 20 | 1,500 | -0.1 | |
22/05/2014 |
9.75
|
1,220 | 9.75 | 9.98 | 9.09 | 20 | 30 | -0.0 | |
21/05/2014 |
9.75
|
360 | 9.87 | 9.87 | 9.18 | 0 | 260 | -0.0 | |
20/05/2014 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
19/05/2014 |
9.87
|
10 | 9.75 | 9.87 | 9.87 | 0 | 0 | 0 | |
16/05/2014 |
9.75
|
80 | 9.78 | 9.84 | 9.33 | 20 | 0 | 0.0 | |
15/05/2014 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
14/05/2014 |
9.78
|
150 | 9.80 | 9.80 | 9.13 | 30 | 100 | -0.0 | |
13/05/2014 |
9.80
|
40 | 9.89 | 10.00 | 9.20 | 10 | 20 | -0.0 | |
12/05/2014 |
9.89
|
360 | 10.02 | 10.02 | 9.33 | 0 | 220 | -0.0 | |
09/05/2014 |
10.02
|
30 | 9.91 | 10.02 | 9.82 | 0 | 0 | 0 | |
08/05/2014 |
9.91
|
110 | 10.02 | 10.02 | 9.33 | 80 | 0 | 0.0 | |
07/05/2014 |
10.02
|
920 | 10.09 | 10.09 | 9.40 | 320 | 340 | -0.0 | |
06/05/2014 |
10.09
|
1,780 | 10.13 | 10.16 | 9.44 | 0 | 1,530 | -0.1 | |
05/05/2014 |
10.13
|
10 | 10.00 | 10.13 | 10.13 | 0 | 0 | 0 | |
29/04/2014 |
10.00
|
1,050 | 9.69 | 10.00 | 9.58 | 1,050 | 10 | 0.0 | |
28/04/2014 |
9.69
|
220 | 9.98 | 9.98 | 9.35 | 120 | 0 | 0.0 | |
25/04/2014 |
9.98
|
40 | 9.35 | 9.98 | 9.58 | 0 | 0 | 0 | |
24/04/2014 |
9.35
|
490 | 10.02 | 10.02 | 9.35 | 0 | 0 | 0 |