| 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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2014 |
9.81
|
4,100 | 9.18 | 10.08 | 9.24 | 0 | 0 | 0 | |
| 18/09/2014 |
9.18
|
8,200 | 9.78 | 10.73 | 9.07 | 0 | 1,700 | -0.1 | |
| 17/09/2014 |
9.78
|
200 | 8.92 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 16/09/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/09/2014 |
8.92
|
3,200 | 8.77 | 9.63 | 8.92 | 0 | 0 | 0 | |
| 15/09/2014 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 12/09/2014 |
8.77
|
400 | 9.20 | 9.20 | 8.74 | 0 | 0 | 0 | |
| 11/09/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/09/2014 |
9.20
|
2,100 | 8.57 | 9.40 | 8.62 | 0 | 0 | 0 | |
| 09/09/2014 |
8.57
|
12,450 | 9.37 | 10.29 | 8.57 | 3,200 | 0 | 0.0 | |
| 08/09/2014 |
9.37
|
5,500 | 9.37 | 9.77 | 9.37 | 0 | 0 | 0 | |
| 05/09/2014 |
9.37
|
3,000 | 9.20 | 9.37 | 9.31 | 0 | 0 | 0 | |
| 04/09/2014 |
9.20
|
9,000 | 9.20 | 9.20 | 9.20 | 3,200 | 0 | 0.1 | |
| 03/09/2014 |
9.20
|
7,400 | 9.20 | 9.26 | 9.20 | 0 | 0 | 0 | |
| 29/08/2014 |
9.20
|
7,000 | 8.91 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 28/08/2014 |
8.91
|
4,700 | 8.91 | 8.94 | 8.91 | 3,300 | 0 | 0.0 | |
| 27/08/2014 |
8.91
|
8,500 | 9.06 | 9.06 | 8.91 | 0 | 100 | -0.0 | |
| 26/08/2014 |
9.06
|
1,100 | 9.11 | 9.11 | 9.03 | 0 | 100 | -0.0 | |
| 25/08/2014 |
9.11
|
4,300 | 8.91 | 9.11 | 8.94 | 0 | 0 | 0 | |
| 22/08/2014 |
8.91
|
12,100 | 8.91 | 8.91 | 8.91 | 3,300 | 2,000 | 0.0 | |
| 21/08/2014 |
8.91
|
7,300 | 8.91 | 8.91 | 8.91 | 3,300 | 2,000 | 0.0 | |
| 20/08/2014 |
8.91
|
2,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 19/08/2014 |
8.91
|
3,600 | 8.91 | 8.91 | 8.80 | 0 | 0 | 0 | |
| 18/08/2014 |
8.91
|
8,500 | 8.91 | 8.94 | 8.77 | 3,900 | 0 | 0.1 | |
| 15/08/2014 |
8.91
|
3,000 | 8.77 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 14/08/2014 |
8.77
|
500 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 13/08/2014 |
8.77
|
300 | 8.62 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 12/08/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 11/08/2014 |
8.62
|
1,300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 08/08/2014 |
8.62
|
900 | 8.91 | 8.91 | 8.62 | 0 | 0 | 0 | |
| 07/08/2014 |
8.91
|
600 | 8.65 | 9.11 | 8.91 | 500 | 0 | 0.0 | |
| 06/08/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 05/08/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 04/08/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 01/08/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 31/07/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 30/07/2014 |
8.65
|
1,600 | 8.65 | 8.65 | 8.62 | 1,500 | 0 | 0.0 | |
| 29/07/2014 |
8.65
|
500 | 8.62 | 8.65 | 8.65 | 0 | 500 | -0.0 | |
| 28/07/2014 |
8.62
|
3,500 | 8.77 | 8.77 | 8.62 | 3,400 | 0 | 0.1 | |
| 25/07/2014 |
8.77
|
3,500 | 8.91 | 8.91 | 8.77 | 3,400 | 0 | 0.1 | |
| 24/07/2014 |
8.91
|
1,700 | 8.77 | 9.06 | 8.77 | 0 | 0 | 0 | |
| 23/07/2014 |
8.77
|
200 | 8.65 | 8.91 | 8.77 | 0 | 0 | 0 | |
| 22/07/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 21/07/2014 |
8.65
|
3,500 | 8.65 | 8.65 | 8.65 | 3,400 | 0 | 0.1 | |
| 18/07/2014 |
8.65
|
2,200 | 8.77 | 8.77 | 8.65 | 2,200 | 0 | 0.1 | |
| 17/07/2014 |
8.77
|
2,700 | 8.65 | 8.77 | 8.65 | 1,600 | 1,000 | 0.0 | |
| 16/07/2014 |
8.65
|
2,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 15/07/2014 |
8.65
|
16,200 | 8.48 | 8.77 | 8.51 | 3,500 | 0 | 0.0 | |
| 14/07/2014 |
8.48
|
5,800 | 8.48 | 8.48 | 8.45 | 3,500 | 0 | 0.1 | |
| 11/07/2014 |
8.48
|
11,300 | 8.57 | 8.57 | 8.45 | 300 | 0 | 0.0 | |
| 10/07/2014 |
8.57
|
15,640 | 8.19 | 8.57 | 8.25 | 500 | 0 | 0.0 | |
| 09/07/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 08/07/2014 |
8.19
|
2,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 07/07/2014 |
8.19
|
4,400 | 8.19 | 8.19 | 8.19 | 3,600 | 0 | 0.1 | |
| 04/07/2014 |
8.19
|
6,000 | 8.19 | 8.19 | 8.19 | 3,600 | 0 | 0.1 | |
| 03/07/2014 |
8.19
|
1,000 | 8.19 | 8.22 | 8.19 | 0 | 0 | 0 | |
| 02/07/2014 |
8.19
|
5,000 | 8.19 | 8.19 | 8.19 | 3,600 | 0 | 0.1 | |
| 01/07/2014 |
8.19
|
2,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 30/06/2014 |
8.19
|
4,000 | 8.19 | 8.19 | 8.19 | 3,600 | 0 | 0.1 | |
| 27/06/2014 |
8.19
|
5,000 | 8.39 | 8.39 | 8.19 | 3,500 | 0 | 0.1 | |
| 26/06/2014 |
8.39
|
4,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 25/06/2014 |
8.39
|
3,000 | 8.34 | 8.39 | 8.34 | 0 | 0 | 0 | |
| 24/06/2014 |
8.34
|
6,200 | 8.28 | 8.34 | 8.28 | 1,200 | 0 | 0.0 | |
| 23/06/2014 |
8.28
|
4,900 | 8.34 | 8.34 | 8.28 | 3,600 | 0 | 0.1 | |
| 20/06/2014 |
8.34
|
8,000 | 8.28 | 8.34 | 8.28 | 3,600 | 0 | 0.1 | |
| 19/06/2014 |
8.28
|
14,100 | 8.62 | 8.62 | 8.28 | 3,600 | 0 | 0.1 | |
| 18/06/2014 |
8.62
|
100 | 8.34 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 17/06/2014 |
8.34
|
1,400 | 8.19 | 8.34 | 8.28 | 0 | 0 | 0 | |
| 16/06/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 13/06/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/06/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 12/06/2014 |
8.19
|
0 | 7.76 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 11/06/2014 |
7.76
|
0 | 8.17 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 10/06/2014 |
8.17
|
1,000 | 8.42 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 09/06/2014 |
8.42
|
100 | 8.28 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 06/06/2014 |
8.28
|
500 | 7.95 | 8.61 | 7.95 | 0 | 300 | -0.0 | |
| 05/06/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/06/2014 |
7.95
|
200 | 7.90 | 8.44 | 7.95 | 0 | 0 | 0 | |
| 03/06/2014 |
7.90
|
2,300 | 7.98 | 7.98 | 7.90 | 0 | 400 | -0.0 | |
| 02/06/2014 |
7.98
|
5,300 | 8.03 | 8.03 | 7.98 | 200 | 200 | 0 | |
| 30/05/2014 |
8.03
|
200 | 8.12 | 8.12 | 7.93 | 0 | 200 | -0.0 | |
| 29/05/2014 |
8.12
|
2,200 | 8.31 | 8.31 | 7.93 | 0 | 200 | -0.0 | |
| 28/05/2014 |
8.31
|
200 | 8.42 | 8.42 | 7.93 | 0 | 100 | -0.0 | |
| 27/05/2014 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 26/05/2014 |
8.42
|
1,200 | 8.52 | 8.52 | 7.90 | 0 | 800 | -0.0 | |
| 23/05/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 22/05/2014 |
8.52
|
3,600 | 8.52 | 8.52 | 8.50 | 0 | 0 | 0 | |
| 21/05/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 20/05/2014 |
8.52
|
20,100 | 8.55 | 8.55 | 8.52 | 0 | 0 | 0 | |
| 19/05/2014 |
8.55
|
500 | 8.55 | 8.55 | 7.93 | 0 | 0 | 0 | |
| 16/05/2014 |
8.55
|
5,900 | 8.55 | 8.55 | 7.90 | 0 | 0 | 0 | |
| 15/05/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 14/05/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 13/05/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 12/05/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/05/2014 |
8.55
|
7,400 | 8.58 | 8.58 | 7.76 | 0 | 0 | 0 | |
| 08/05/2014 |
8.58
|
1,400 | 8.52 | 8.69 | 7.68 | 0 | 0 | 0 | |
| 07/05/2014 |
8.52
|
100 | 8.12 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 06/05/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 05/05/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 29/04/2014 |
8.12
|
1,100 | 7.90 | 8.14 | 7.35 | 0 | 0 | 0 | |
| 28/04/2014 |
7.90
|
400 | 8.17 | 8.17 | 7.90 | 0 | 0 | 0 | |