| 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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/09/2014 |
8.71
|
4,000 | 8.71 | 8.71 | 8.64 | 0 | 0 | 0 | |
| 11/09/2014 |
8.71
|
11,180 | 8.71 | 8.91 | 8.71 | 0 | 0 | 0 | |
| 10/09/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 09/09/2014 |
8.71
|
1,020 | 8.40 | 8.91 | 8.44 | 0 | 0 | 0 | |
| 08/09/2014 |
8.40
|
2,000 | 8.71 | 8.71 | 8.40 | 0 | 0 | 0 | |
| 05/09/2014 |
8.71
|
3,280 | 8.71 | 8.71 | 8.60 | 0 | 0 | 0 | |
| 04/09/2014 |
8.71
|
8,330 | 8.64 | 8.71 | 8.64 | 0 | 0 | 0 | |
| 03/09/2014 |
8.64
|
5,090 | 8.56 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 29/08/2014 |
8.56
|
11,590 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 | |
| 28/08/2014 |
8.56
|
20 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 27/08/2014 |
8.60
|
1,110 | 8.24 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 26/08/2014 |
8.24
|
22,610 | 8.52 | 8.52 | 8.24 | 200 | 0 | 0.0 | |
| 25/08/2014 |
8.52
|
6,920 | 7.96 | 8.52 | 8.12 | 0 | 0 | 0 | |
| 22/08/2014 |
7.96
|
12,300 | 8.52 | 8.52 | 7.96 | 0 | 0 | 0 | |
| 21/08/2014 |
8.52
|
2,600 | 8.16 | 8.68 | 8.16 | 0 | 700 | -0.0 | |
| 20/08/2014 |
8.16
|
9,570 | 8.71 | 8.79 | 8.16 | 0 | 0 | 0 | |
| 19/08/2014 |
8.71
|
30 | 8.71 | 8.75 | 8.71 | 0 | 0 | 0 | |
| 18/08/2014 |
8.71
|
21,160 | 8.40 | 8.71 | 7.92 | 100 | 0 | 0.0 | |
| 15/08/2014 |
8.40
|
1,010 | 8.32 | 8.52 | 8.40 | 0 | 0 | 0 | |
| 14/08/2014 |
8.32
|
1,010 | 8.48 | 8.48 | 8.32 | 0 | 0 | 0 | |
| 13/08/2014 |
8.48
|
1,000 | 8.48 | 8.52 | 8.48 | 0 | 0 | 0 | |
| 12/08/2014 |
8.48
|
10 | 8.75 | 8.75 | 8.48 | 0 | 0 | 0 | |
| 11/08/2014 |
8.75
|
5,380 | 8.79 | 8.79 | 8.44 | 100 | 0 | 0.0 | |
| 08/08/2014 |
8.79
|
3,720 | 8.64 | 8.79 | 8.52 | 0 | 0 | 0 | |
| 07/08/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 06/08/2014 |
8.64
|
80 | 8.64 | 8.64 | 8.40 | 0 | 0 | 0 | |
| 05/08/2014 |
8.64
|
10 | 8.20 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 04/08/2014 |
8.20
|
260 | 8.71 | 8.71 | 8.20 | 0 | 0 | 0 | |
| 01/08/2014 |
8.71
|
10 | 8.52 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 31/07/2014 |
8.52
|
10,000 | 8.64 | 8.64 | 8.20 | 0 | 0 | 0 | |
| 30/07/2014 |
8.64
|
1,990 | 8.44 | 8.64 | 8.64 | 1,990 | 0 | 0.0 | |
| 29/07/2014 |
8.44
|
1,960 | 8.64 | 8.68 | 8.16 | 0 | 600 | -0.0 | |
| 28/07/2014 |
8.64
|
10,630 | 8.52 | 8.71 | 8.64 | 4,000 | 0 | 0.1 | |
| 25/07/2014 |
8.52
|
3,500 | 8.44 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 24/07/2014 |
8.44
|
400 | 8.60 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 23/07/2014 |
8.60
|
2,730 | 8.64 | 8.64 | 8.60 | 0 | 0 | 0 | |
| 22/07/2014 |
8.64
|
100 | 8.32 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 21/07/2014 |
8.32
|
410 | 8.08 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 18/07/2014 |
8.08
|
13,970 | 8.68 | 8.71 | 8.08 | 0 | 3,690 | -0.1 | |
| 17/07/2014 |
8.68
|
10 | 8.52 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/07/2014 |
8.52
|
3,190 | 8.00 | 8.56 | 8.28 | 0 | 0 | 0 | |
| 15/07/2014 |
8.00
|
2,060 | 8.32 | 8.52 | 8.00 | 200 | 0 | 0.0 | |
| 14/07/2014 |
8.32
|
1,230 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 | |
| 11/07/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/07/2014 |
8.71
|
2,920 | 8.56 | 9.15 | 8.64 | 0 | 0 | 0 | |
| 10/07/2014 |
8.56
|
770 | 8.48 | 8.56 | 8.48 | 0 | 0 | 0 | |
| 09/07/2014 |
8.48
|
2,350 | 8.52 | 8.52 | 8.48 | 0 | 0 | 0 | |
| 08/07/2014 |
8.52
|
500 | 8.59 | 8.59 | 8.52 | 0 | 0 | 0 | |
| 07/07/2014 |
8.59
|
9,080 | 8.05 | 8.59 | 8.05 | 3,690 | 0 | 0.1 | |
| 04/07/2014 |
8.05
|
400 | 7.98 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 03/07/2014 |
7.98
|
9,400 | 8.01 | 8.01 | 7.90 | 0 | 0 | 0 | |
| 02/07/2014 |
8.01
|
7,200 | 8.01 | 8.01 | 7.94 | 0 | 0 | 0 | |
| 01/07/2014 |
8.01
|
5,530 | 7.76 | 8.16 | 7.79 | 0 | 0 | 0 | |
| 30/06/2014 |
7.76
|
7,240 | 7.50 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 27/06/2014 |
7.50
|
50 | 7.54 | 7.54 | 7.50 | 0 | 0 | 0 | |
| 26/06/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 25/06/2014 |
7.54
|
110 | 7.32 | 7.54 | 7.32 | 0 | 0 | 0 | |
| 24/06/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 23/06/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 20/06/2014 |
7.32
|
190 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 19/06/2014 |
7.50
|
300 | 7.07 | 7.54 | 7.25 | 0 | 0 | 0 | |
| 18/06/2014 |
7.07
|
2,160 | 7.36 | 7.36 | 7.07 | 100 | 0 | 0.0 | |
| 17/06/2014 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 16/06/2014 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 13/06/2014 |
7.36
|
10 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 12/06/2014 |
7.36
|
150 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 11/06/2014 |
7.36
|
10 | 7.18 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 10/06/2014 |
7.18
|
940 | 7.18 | 7.18 | 7.18 | 0 | 930 | -0.0 | |
| 09/06/2014 |
7.18
|
850 | 7.18 | 7.25 | 7.18 | 0 | 0 | 0 | |
| 06/06/2014 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 05/06/2014 |
7.18
|
10 | 7.18 | 7.18 | 7.18 | 0 | 10 | -0.0 | |
| 04/06/2014 |
7.18
|
20 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 03/06/2014 |
7.18
|
1,000 | 7.11 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 02/06/2014 |
7.11
|
740 | 7.11 | 7.11 | 6.82 | 0 | 0 | 0 | |
| 30/05/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 29/05/2014 |
7.11
|
1,060 | 7.11 | 7.14 | 7.11 | 0 | 0 | 0 | |
| 28/05/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 27/05/2014 |
7.11
|
1,700 | 7.03 | 7.11 | 7.03 | 0 | 0 | 0 | |
| 26/05/2014 |
7.03
|
1,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 23/05/2014 |
7.03
|
2,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 22/05/2014 |
7.03
|
2,270 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 21/05/2014 |
7.03
|
4,860 | 7.00 | 7.03 | 6.96 | 0 | 0 | 0 | |
| 20/05/2014 |
7.00
|
190 | 6.96 | 7.00 | 6.85 | 0 | 0 | 0 | |
| 19/05/2014 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 16/05/2014 |
6.96
|
2,210 | 6.89 | 6.96 | 6.71 | 0 | 0 | 0 | |
| 15/05/2014 |
6.89
|
1,180 | 6.60 | 6.89 | 6.53 | 0 | 0 | 0 | |
| 14/05/2014 |
6.60
|
250 | 6.96 | 6.96 | 6.60 | 0 | 0 | 0 | |
| 13/05/2014 |
6.96
|
5,350 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 12/05/2014 |
6.96
|
17,000 | 6.92 | 6.96 | 6.92 | 7,000 | 0 | 0.1 | |
| 09/05/2014 |
6.92
|
390 | 6.60 | 6.92 | 6.89 | 0 | 0 | 0 | |
| 08/05/2014 |
6.60
|
1,120 | 7.03 | 7.03 | 6.56 | 0 | 10 | -0.0 | |
| 07/05/2014 |
7.03
|
230 | 7.00 | 7.03 | 6.71 | 0 | 0 | 0 | |
| 06/05/2014 |
7.00
|
1,010 | 7.07 | 7.07 | 6.71 | 400 | 0 | 0.0 | |
| 05/05/2014 |
7.07
|
2,330 | 7.11 | 7.11 | 6.89 | 600 | 0 | 0.0 | |
| 29/04/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 28/04/2014 |
7.11
|
200 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 25/04/2014 |
7.11
|
10 | 7.07 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 24/04/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 23/04/2014 |
7.07
|
100 | 6.96 | 7.07 | 6.89 | 90 | 0 | 0.0 | |
| 22/04/2014 |
6.96
|
10 | 6.78 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 21/04/2014 |
6.78
|
1,800 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 | |