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) |
-1.20 | -4.80% | 344,000 | -4,616 | -0.1 |
23.60
24.99
23.70
|
2 tháng
(2024-07-22) |
-1.10 | -4.44% | 723,500 | -16,860 | -0.4 |
23.60
24.99
23.70
|
3 tháng
(2024-06-24) |
-1 | -4.06% | 1,059,100 | -16,345 | -0.4 |
23.60
25.09
23.70
|
6 tháng
(2024-03-25) |
0.53 | 2.31% | 2,482,600 | -11,967 | -0.3 |
22.01
25.67
23.70
|
12 tháng
(2023-09-26) |
-1.20 | -4.84% | 4,137,900 | -62,094 | -1.4 |
21.34
25.67
23.70
|
24 tháng
(2022-10-03) |
4.88 | 25.90% | 12,144,607 | 981,102 | 26.0 |
15.63
26.04
23.70
|
36 tháng
(2021-10-06) |
-6.99 | -22.76% | 31,205,418 | 650,307 | 13.4 |
15.63
34.19
23.70
|
60 tháng
(2019-10-17) |
12.39 | 109.62% | 51,069,183 | -1,659,565 | -50.9 |
10.12
34.27
23.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
9.25
|
39,700 | 9.16 | 9.34 | 9.16 | 900 | 500 | 0.0 | |
18/09/2014 |
9.16
|
64,700 | 8.94 | 9.16 | 9.03 | 64,700 | 6,000 | 1.2 | |
17/09/2014 |
8.94
|
7,723 | 9.69 | 9.69 | 8.81 | 100 | 7,609 | -0.2 | |
16/09/2014 |
9.69
|
527 | 9.16 | 9.69 | 8.28 | 200 | 440 | -0.0 | |
15/09/2014 |
9.16
|
4,500 | 9.20 | 9.25 | 9.16 | 3,300 | 0 | 0.1 | |
12/09/2014 |
9.20
|
3,665 | 9.16 | 9.69 | 9.16 | 2,000 | 0 | 0.0 | |
11/09/2014 |
9.16
|
50,100 | 9.25 | 9.25 | 9.03 | 50,100 | 43,600 | 0.1 | |
10/09/2014 |
9.25
|
31,800 | 9.16 | 9.25 | 8.81 | 31,200 | 21,210 | 0.2 | |
09/09/2014 |
9.16
|
51,213 | 9.25 | 9.25 | 9.03 | 51,200 | 30,000 | 0.0 | |
08/09/2014 |
9.25
|
24,300 | 9.25 | 9.34 | 9.25 | 24,100 | 16,000 | 0.0 | |
05/09/2014 |
9.25
|
300 | 9.20 | 9.25 | 9.25 | 300 | 0 | 0.0 | |
04/09/2014 |
9.20
|
400 | 9.25 | 9.25 | 9.20 | 100 | 0 | 0.0 | |
03/09/2014 |
9.25
|
1,400 | 9.25 | 9.47 | 9.25 | 600 | 30 | 0.0 | |
29/08/2014 |
9.25
|
1,000 | 9.25 | 9.34 | 9.25 | 900 | 0 | 0.0 | |
28/08/2014 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
27/08/2014 |
9.25
|
1,900 | 9.25 | 9.25 | 9.25 | 1,000 | 0 | 0.0 | |
26/08/2014 |
9.25
|
1,000 | 9.25 | 9.25 | 9.25 | 1,000 | 0 | 0.0 | |
25/08/2014 |
9.25
|
6,300 | 9.82 | 9.82 | 9.25 | 3,300 | 4,800 | -0.0 | |
22/08/2014 |
9.82
|
600 | 9.60 | 10.13 | 9.82 | 15,400 | 3,500 | 0.3 | |
21/08/2014 |
9.60
|
17,400 | 9.03 | 9.64 | 9.25 | 15,400 | 3,500 | 0.3 | |
20/08/2014 |
9.03
|
11,050 | 8.81 | 9.20 | 8.81 | 9,850 | 100 | 0.2 | |
19/08/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
18/08/2014 |
8.81
|
1,400 | 8.76 | 8.81 | 8.76 | 0 | 0 | 0 | |
15/08/2014 |
8.76
|
9,340 | 8.72 | 8.76 | 8.72 | 0 | 0 | 0 | |
14/08/2014 |
8.72
|
1,400 | 8.81 | 8.90 | 8.72 | 0 | 0 | 0 | |
13/08/2014 |
8.81
|
1,300 | 8.85 | 8.85 | 8.81 | 0 | 0 | 0 | |
12/08/2014 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
11/08/2014 |
8.85
|
2,200 | 9.03 | 9.03 | 8.85 | 0 | 0 | 0 | |
08/08/2014 |
9.03
|
800 | 9.25 | 9.25 | 9.03 | 0 | 0 | 0 | |
07/08/2014 |
9.25
|
2,000 | 9.03 | 9.25 | 9.12 | 0 | 900 | -0.0 | |
06/08/2014 |
9.03
|
600 | 8.81 | 9.03 | 9.03 | 0 | 0 | 0 | |
05/08/2014 |
8.81
|
3,500 | 8.81 | 8.81 | 8.81 | 3,500 | 2,000 | 0.0 | |
04/08/2014 |
8.81
|
8,000 | 8.81 | 8.81 | 8.81 | 800 | 0 | 0.0 | |
01/08/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
31/07/2014 |
8.81
|
16,300 | 8.76 | 8.81 | 8.81 | 0 | 0 | 0 | |
30/07/2014 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
29/07/2014 |
8.76
|
700 | 8.76 | 8.76 | 8.59 | 0 | 0 | 0 | |
28/07/2014 |
8.76
|
20,300 | 8.76 | 9.16 | 8.76 | 0 | 0 | 0 | |
25/07/2014 |
8.76
|
2,600 | 8.90 | 8.90 | 8.41 | 500 | 0 | 0.0 | |
24/07/2014 |
8.90
|
12,720 | 8.94 | 8.94 | 8.81 | 0 | 0 | 0 | |
23/07/2014 |
8.94
|
300 | 8.94 | 8.94 | 8.81 | 0 | 0 | 0 | |
22/07/2014 |
8.94
|
2,200 | 8.90 | 8.98 | 8.90 | 0 | 0 | 0 | |
21/07/2014 |
8.90
|
17,645 | 8.98 | 9.16 | 8.90 | 0 | 0 | 0 | |
18/07/2014 |
8.98
|
2,900 | 9.16 | 9.16 | 8.94 | 1,000 | 0 | 0.0 | |
17/07/2014 |
9.16
|
300 | 8.90 | 9.16 | 8.85 | 0 | 0 | 0 | |
16/07/2014 |
8.90
|
400 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 | |
15/07/2014 |
9.20
|
5,300 | 8.81 | 9.20 | 9.03 | 1,200 | 0 | 0.0 | |
14/07/2014 |
8.81
|
1,200 | 8.81 | 8.81 | 8.81 | 1,200 | 0 | 0.0 | |
11/07/2014 |
8.81
|
6,000 | 9.25 | 9.25 | 8.59 | 0 | 5,000 | -0.1 | |
10/07/2014 |
9.25
|
6,100 | 8.59 | 9.25 | 8.37 | 300 | 5,000 | -0.1 | |
09/07/2014 |
8.59
|
26,200 | 8.81 | 9.03 | 8.59 | 7,900 | 1,000 | 0.1 | |
08/07/2014 |
8.81
|
12,700 | 8.85 | 8.90 | 8.81 | 100 | 1,000 | -0.0 | |
07/07/2014 |
8.85
|
9,800 | 9.25 | 9.25 | 8.81 | 0 | 600 | -0.0 | |
04/07/2014 |
9.25
|
7,400 | 9.29 | 9.47 | 9.12 | 3,000 | 4,000 | -0.0 | |
03/07/2014 |
9.29
|
4,100 | 9.07 | 9.51 | 8.81 | 0 | 2,400 | -0.0 | |
02/07/2014 |
9.07
|
6,400 | 9.25 | 9.60 | 9.07 | 4,300 | 2,000 | 0.0 | |
01/07/2014 |
9.25
|
7,500 | 9.56 | 9.56 | 9.25 | 3,200 | 0 | 0.1 | |
30/06/2014: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
30/06/2014 |
9.56
|
1,000 | 9.28 | 9.60 | 9.56 | 0 | 0 | 0 | |
27/06/2014 |
9.28
|
19,800 | 9.22 | 9.38 | 8.66 | 1,900 | 6,800 | -0.1 | |
26/06/2014 |
9.22
|
17,300 | 9.54 | 9.54 | 9.22 | 1,800 | 10,000 | -0.2 | |
25/06/2014 |
9.54
|
4,600 | 9.64 | 9.64 | 9.32 | 1,200 | 4,000 | -0.1 | |
24/06/2014 |
9.64
|
20,620 | 9.22 | 9.71 | 9.35 | 0 | 1,800 | -0.1 | |
23/06/2014 |
9.22
|
34,900 | 8.99 | 9.25 | 9.02 | 500 | 0 | 0.0 | |
20/06/2014 |
8.99
|
7,100 | 9.02 | 9.12 | 8.82 | 2,300 | 0 | 0.1 | |
19/06/2014 |
9.02
|
200 | 9.05 | 9.05 | 9.02 | 0 | 0 | 0 | |
18/06/2014 |
9.05
|
1,100 | 9.09 | 9.09 | 8.66 | 0 | 0 | 0 | |
17/06/2014 |
9.09
|
200 | 9.15 | 9.15 | 8.56 | 0 | 0 | 0 | |
16/06/2014 |
9.15
|
200 | 9.05 | 9.15 | 8.63 | 0 | 0 | 0 | |
13/06/2014 |
9.05
|
300 | 8.69 | 9.05 | 9.05 | 0 | 0 | 0 | |
12/06/2014 |
8.69
|
19,600 | 8.50 | 8.99 | 8.50 | 100 | 19,500 | -0.5 | |
11/06/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/06/2014 |
8.50
|
8,000 | 8.53 | 8.53 | 8.33 | 0 | 4,000 | -0.1 | |
09/06/2014 |
8.53
|
6,220 | 8.73 | 8.76 | 8.50 | 0 | 5,620 | -0.1 | |
06/06/2014 |
8.73
|
100 | 8.69 | 8.73 | 8.73 | 0 | 0 | 0 | |
05/06/2014 |
8.69
|
7 | 8.69 | 8.69 | 8.69 | 0 | 60 | -0.0 | |
04/06/2014 |
8.69
|
100 | 9.41 | 9.41 | 8.69 | 0 | 0 | 0 | |
03/06/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
02/06/2014 |
9.41
|
500 | 9.41 | 9.41 | 9.41 | 200 | 0 | 0.0 | |
30/05/2014 |
9.41
|
424 | 9.35 | 9.48 | 8.66 | 0 | 0 | 0 | |
29/05/2014 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
28/05/2014 |
9.35
|
1,200 | 9.22 | 9.41 | 8.86 | 500 | 0 | 0.0 | |
27/05/2014 |
9.22
|
600 | 9.09 | 9.22 | 8.99 | 500 | 100 | 0.0 | |
26/05/2014 |
9.09
|
7,740 | 9.09 | 9.12 | 9.09 | 7,700 | 800 | 0.2 | |
23/05/2014 |
9.09
|
6,900 | 9.09 | 9.09 | 9.09 | 6,900 | 3,500 | 0.1 | |
22/05/2014 |
9.09
|
25,300 | 9.02 | 9.09 | 8.96 | 25,300 | 1,000 | 0.7 | |
21/05/2014 |
9.02
|
269 | 8.47 | 9.02 | 7.65 | 100 | 0 | 0.0 | |
20/05/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
19/05/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
16/05/2014 |
8.47
|
1,000 | 7.71 | 8.47 | 8.40 | 1,000 | 0 | 0.0 | |
15/05/2014 |
7.71
|
13,520 | 8.56 | 8.56 | 7.71 | 10,000 | 0 | 0.2 | |
14/05/2014 |
8.56
|
7,500 | 7.97 | 8.56 | 7.68 | 3,800 | 0 | 0.1 | |
13/05/2014 |
7.97
|
32,200 | 8.82 | 8.82 | 7.94 | 24,200 | 0 | 0.6 | |
12/05/2014 |
8.82
|
9,600 | 8.79 | 8.82 | 7.94 | 7,600 | 0 | 0.2 | |
09/05/2014 |
8.79
|
11,300 | 8.24 | 8.79 | 7.52 | 7,300 | 0 | 0.2 | |
08/05/2014 |
8.24
|
2,100 | 9.15 | 9.15 | 8.24 | 500 | 0 | 0.0 | |
07/05/2014 |
9.15
|
3,600 | 9.32 | 9.32 | 8.66 | 3,500 | 0 | 0.1 | |
06/05/2014 |
9.32
|
1,700 | 9.58 | 9.58 | 8.63 | 0 | 0 | 0 | |
05/05/2014 |
9.58
|
8,200 | 9.64 | 9.64 | 8.69 | 4,000 | 0 | 0.1 | |
29/04/2014 |
9.64
|
2,700 | 9.61 | 9.64 | 8.89 | 0 | 300 | -0.0 | |
28/04/2014 |
9.61
|
20,100 | 9.48 | 9.74 | 8.79 | 6,700 | 0 | 0.2 |