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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
12/09/2014 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 | |
11/09/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
10/09/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
09/09/2014 |
8.37
|
29,490 | 9.00 | 9.60 | 8.37 | 0 | 0 | 0 | |
08/09/2014 |
9.00
|
35,010 | 8.97 | 9.35 | 8.97 | 9,000 | 30 | 0.3 | |
05/09/2014 |
8.97
|
5,300 | 8.97 | 8.97 | 8.35 | 1,300,362 | 1,300,362 | 0 | |
04/09/2014 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
03/09/2014 |
8.97
|
5,000 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
29/08/2014 |
8.97
|
3,840 | 8.72 | 8.97 | 8.47 | 0 | 0 | 0 | |
28/08/2014 |
8.72
|
2,600 | 8.47 | 8.72 | 8.47 | 0 | 0 | 0 | |
27/08/2014 |
8.47
|
3,000 | 8.22 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/08/2014 |
8.22
|
3,860 | 8.47 | 8.90 | 8.22 | 0 | 3,800 | -0.1 | |
25/08/2014 |
8.47
|
690 | 8.10 | 8.65 | 8.47 | 0 | 0 | 0 | |
22/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
21/08/2014 |
8.10
|
4,020 | 8.00 | 8.22 | 8.10 | 0 | 0 | 0 | |
20/08/2014 |
8.00
|
4,020 | 8.27 | 8.27 | 7.98 | 0 | 0 | 0 | |
19/08/2014 |
8.27
|
1,150 | 7.75 | 8.27 | 8.27 | 0 | 0 | 0 | |
18/08/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
15/08/2014 |
7.75
|
7,450 | 8.32 | 8.90 | 7.75 | 4,000 | 1,580 | 0.1 | |
14/08/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/08/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
12/08/2014 |
8.32
|
820 | 8.95 | 8.95 | 8.32 | 0 | 0 | 0 | |
11/08/2014 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
08/08/2014 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
07/08/2014 |
8.95
|
60 | 9.15 | 9.15 | 8.52 | 0 | 0 | 0 | |
06/08/2014 |
9.15
|
10 | 8.77 | 9.15 | 9.15 | 0 | 0 | 0 | |
05/08/2014 |
8.77
|
10 | 8.70 | 8.77 | 8.77 | 0 | 0 | 0 | |
04/08/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
01/08/2014 |
8.70
|
10 | 8.47 | 8.70 | 8.70 | 0 | 0 | 0 | |
31/07/2014 |
8.47
|
410 | 8.13 | 8.47 | 8.13 | 0 | 0 | 0 | |
30/07/2014 |
8.13
|
3,940 | 8.72 | 8.72 | 8.13 | 1,000 | 0 | 0.0 | |
29/07/2014 |
8.72
|
20 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
28/07/2014 |
8.72
|
690 | 8.67 | 8.72 | 8.08 | 0 | 0 | 0 | |
25/07/2014 |
8.67
|
320 | 8.22 | 8.67 | 8.10 | 0 | 0 | 0 | |
24/07/2014 |
8.22
|
14,020 | 7.73 | 8.22 | 7.78 | 44,000 | 14,000 | 1.0 | |
23/07/2014 |
7.73
|
60 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
22/07/2014 |
7.73
|
6,010 | 7.73 | 7.73 | 7.73 | 0 | 6,000 | -0.2 | |
21/07/2014 |
7.73
|
6,470 | 8.30 | 8.30 | 7.73 | 58,000 | 64,300 | -0.2 | |
18/07/2014 |
8.30
|
130 | 8.92 | 8.92 | 8.30 | 0 | 20 | -0.0 | |
17/07/2014 |
8.92
|
1,520 | 8.95 | 8.95 | 8.32 | 0 | 0 | 0 | |
16/07/2014 |
8.95
|
1,930 | 8.60 | 8.95 | 8.22 | 10 | 0 | 0.0 | |
15/07/2014 |
8.60
|
170 | 8.10 | 8.60 | 7.60 | 0 | 0 | 0 | |
14/07/2014 |
8.10
|
1,010 | 8.35 | 8.35 | 7.85 | 1,000 | 0 | 0.0 | |
11/07/2014 |
8.35
|
290 | 8.42 | 8.42 | 7.85 | 0 | 0 | 0 | |
10/07/2014 |
8.42
|
1,850 | 7.90 | 8.42 | 7.90 | 1,760 | 1,840 | -0.0 | |
09/07/2014 |
7.90
|
120 | 8.45 | 8.45 | 7.90 | 56,000 | 56,000 | 0 | |
08/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
07/07/2014 |
8.45
|
10 | 7.90 | 8.45 | 8.45 | 0 | 0 | 0 | |
04/07/2014 |
7.90
|
20 | 8.45 | 8.70 | 7.90 | 0 | 0 | 0 | |
03/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
02/07/2014 |
8.45
|
250 | 7.98 | 8.45 | 7.98 | 40,446 | 40,446 | 0 | |
01/07/2014 |
7.98
|
30 | 7.98 | 7.98 | 7.50 | 0 | 0 | 0 | |
30/06/2014 |
7.98
|
900 | 8.20 | 8.42 | 7.98 | 600 | 0 | 0.0 | |
27/06/2014 |
8.20
|
15,270 | 8.80 | 9.40 | 8.20 | 970 | 0 | 0.0 | |
26/06/2014 |
8.80
|
10 | 9.45 | 9.45 | 8.80 | 0 | 0 | 0 | |
25/06/2014 |
9.45
|
15,020 | 9.02 | 9.45 | 8.40 | 0 | 0 | 0 | |
24/06/2014 |
9.02
|
120 | 8.45 | 9.02 | 8.35 | 0 | 0 | 0 | |
23/06/2014 |
8.45
|
10 | 8.03 | 8.45 | 8.45 | 0 | 0 | 0 | |
20/06/2014 |
8.03
|
640 | 7.90 | 8.03 | 7.90 | 440 | 630 | -0.0 | |
19/06/2014 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 100 | 100 | 0 | |
18/06/2014 |
7.90
|
2,420 | 8.47 | 8.47 | 7.90 | 750 | 240 | 0.0 | |
17/06/2014 |
8.47
|
3,700 | 8.47 | 8.47 | 8.47 | 0 | 200 | -0.0 | |
16/06/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/06/2014 |
8.47
|
800 | 8.72 | 8.72 | 8.47 | 800 | 200 | 0.0 | |
12/06/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
11/06/2014 |
8.72
|
450 | 8.92 | 8.92 | 8.72 | 450 | 0 | 0.0 | |
10/06/2014 |
8.92
|
10 | 8.35 | 8.92 | 8.92 | 0 | 0 | 0 | |
09/06/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
09/06/2014 |
8.35
|
10 | 7.83 | 8.35 | 8.35 | 0 | 0 | 0 | |
06/06/2014 |
7.83
|
2,450 | 8.27 | 8.27 | 7.83 | 450 | 0 | 0.0 | |
05/06/2014 |
8.27
|
230 | 8.27 | 8.27 | 8.27 | 0 | 100 | -0.0 | |
04/06/2014 |
8.27
|
3,000 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 | |
03/06/2014 |
8.88
|
2,000 | 9.54 | 9.54 | 8.88 | 0 | 0 | 0 | |
02/06/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
30/05/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
29/05/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
28/05/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
27/05/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
26/05/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
23/05/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
22/05/2014 |
9.54
|
10 | 8.93 | 9.54 | 9.54 | 0 | 0 | 0 | |
21/05/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
20/05/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
19/05/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
16/05/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
15/05/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
14/05/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
13/05/2014 |
8.93
|
10 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
12/05/2014 |
8.93
|
810 | 8.39 | 8.93 | 8.41 | 800 | 10 | 0.0 | |
09/05/2014 |
8.39
|
1,990 | 7.85 | 8.39 | 8.39 | 0 | 0 | 0 | |
08/05/2014 |
7.85
|
10 | 7.34 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/05/2014 |
7.34
|
2,160 | 7.83 | 8.36 | 7.34 | 0 | 0 | 0 | |
06/05/2014 |
7.83
|
3,000 | 8.41 | 8.41 | 7.83 | 0 | 0 | 0 | |
05/05/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
29/04/2014 |
8.41
|
2,150 | 9.02 | 9.02 | 8.41 | 0 | 0 | 0 | |
28/04/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
25/04/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
24/04/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
23/04/2014 |
9.02
|
10 | 8.80 | 9.02 | 9.02 | 0 | 0 | 0 | |
22/04/2014 |
8.80
|
20 | 8.80 | 8.80 | 8.19 | 0 | 0 | 0 |