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) |
0.20 | 0.68% | 220,300 | 27,000 | 0.8 |
29.40
30.10
29.60
|
2 tháng
(2024-07-22) |
-0.70 | -2.31% | 632,700 | 37,000 | 1.1 |
29.40
30.40
29.60
|
3 tháng
(2024-06-21) |
-1.30 | -4.21% | 1,454,900 | 241,700 | 7.4 |
29.40
30.90
29.60
|
6 tháng
(2024-03-25) |
-0.10 | -0.34% | 3,802,100 | 949,910 | 28.5 |
28.50
31.80
29.60
|
12 tháng
(2023-09-25) |
4.76 | 19.18% | 5,990,500 | 1,434,617 | 41.4 |
24.55
31.80
29.60
|
24 tháng
(2022-09-30) |
5.72 | 23.95% | 8,890,214 | 1,731,667 | 49.3 |
20.84
31.80
29.60
|
36 tháng
(2021-10-05) |
6.08 | 25.84% | 20,094,124 | 1,593,892 | 48.3 |
20.84
33
29.60
|
60 tháng
(2019-10-16) |
11.32 | 61.94% | 25,260,886 | 1,237,992 | 38.1 |
14.56
33
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
9.04
|
4,700 | 9.04 | 9.04 | 9.01 | 0 | 0 | 0 | |
22/04/2014 |
9.04
|
3,600 | 8.95 | 9.04 | 8.63 | 0 | 0 | 0 | |
21/04/2014 |
8.95
|
4,600 | 8.89 | 8.95 | 8.89 | 0 | 0 | 0 | |
18/04/2014 |
8.89
|
2,400 | 8.89 | 8.89 | 8.61 | 0 | 0 | 0 | |
17/04/2014 |
8.89
|
1,100 | 8.92 | 8.92 | 8.89 | 0 | 0 | 0 | |
16/04/2014 |
8.92
|
0 | 8.89 | 8.92 | 8.92 | 0 | 0 | 0 | |
15/04/2014 |
8.89
|
2,400 | 8.89 | 8.95 | 8.89 | 0 | 0 | 0 | |
14/04/2014 |
8.89
|
8,300 | 9.18 | 9.18 | 8.89 | 0 | 0 | 0 | |
11/04/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
10/04/2014 |
9.18
|
2,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
08/04/2014 |
9.18
|
3,100 | 8.78 | 9.18 | 9.04 | 0 | 0 | 0 | |
07/04/2014 |
8.78
|
3,100 | 8.89 | 9.04 | 8.78 | 0 | 0 | 0 | |
04/04/2014 |
8.89
|
1,800 | 9.04 | 9.04 | 8.89 | 0 | 0 | 0 | |
03/04/2014 |
9.04
|
1,000 | 8.89 | 9.04 | 9.04 | 0 | 0 | 0 | |
02/04/2014 |
8.89
|
6,300 | 8.86 | 8.89 | 8.89 | 0 | 0 | 0 | |
01/04/2014 |
8.86
|
500 | 9.18 | 9.18 | 8.86 | 0 | 0 | 0 | |
31/03/2014 |
9.18
|
2,400 | 8.89 | 9.18 | 8.89 | 0 | 0 | 0 | |
28/03/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
27/03/2014 |
8.89
|
6,000 | 8.89 | 8.92 | 8.89 | 0 | 0 | 0 | |
26/03/2014 |
8.89
|
2,400 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
25/03/2014 |
8.89
|
2,500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
24/03/2014 |
8.89
|
9,100 | 8.95 | 9.06 | 8.89 | 0 | 0 | 0 | |
21/03/2014 |
8.95
|
33,700 | 9.32 | 9.32 | 8.61 | 0 | 0 | 0 | |
20/03/2014 |
9.32
|
8,200 | 9.98 | 9.98 | 9.04 | 0 | 0 | 0 | |
19/03/2014 |
9.98
|
6,400 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 | |
18/03/2014 |
10.30
|
4,900 | 10.10 | 10.33 | 10.21 | 0 | 0 | 0 | |
17/03/2014 |
10.10
|
4,546 | 10.04 | 10.33 | 10.10 | 0 | 0 | 0 | |
14/03/2014 |
10.04
|
39,300 | 9.18 | 10.04 | 9.18 | 0 | 0 | 0 | |
13/03/2014 |
9.18
|
7,900 | 9.04 | 9.18 | 9.06 | 0 | 0 | 0 | |
12/03/2014 |
9.04
|
5,800 | 9.47 | 9.47 | 9.04 | 0 | 0 | 0 | |
11/03/2014 |
9.47
|
2,300 | 9.81 | 9.81 | 9.41 | 0 | 0 | 0 | |
10/03/2014 |
9.81
|
1,500 | 9.75 | 9.81 | 9.81 | 0 | 0 | 0 | |
07/03/2014 |
9.75
|
2,000 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
06/03/2014 |
9.75
|
3,500 | 9.47 | 9.75 | 9.47 | 0 | 0 | 0 | |
05/03/2014 |
9.47
|
4,000 | 8.61 | 9.47 | 8.89 | 0 | 0 | 0 | |
04/03/2014 |
8.61
|
100 | 8.63 | 8.63 | 8.61 | 0 | 0 | 0 | |
03/03/2014 |
8.63
|
3,100 | 8.63 | 8.63 | 8.61 | 0 | 0 | 0 | |
28/02/2014 |
8.63
|
7,700 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
27/02/2014 |
8.63
|
3,200 | 8.61 | 8.63 | 8.61 | 0 | 0 | 0 | |
26/02/2014 |
8.61
|
12,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
25/02/2014 |
8.61
|
7,500 | 8.66 | 8.66 | 8.61 | 0 | 0 | 0 | |
24/02/2014 |
8.66
|
2,100 | 8.61 | 8.75 | 8.66 | 0 | 0 | 0 | |
21/02/2014 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
20/02/2014 |
8.61
|
6,100 | 8.55 | 8.61 | 8.61 | 0 | 0 | 0 | |
19/02/2014 |
8.55
|
1,900 | 8.61 | 8.61 | 8.32 | 0 | 0 | 0 | |
18/02/2014 |
8.61
|
3,100 | 8.32 | 8.72 | 8.61 | 0 | 0 | 0 | |
17/02/2014 |
8.32
|
2,100 | 8.32 | 8.61 | 8.32 | 0 | 0 | 0 | |
14/02/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/02/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
12/02/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
11/02/2014 |
8.32
|
1,900 | 8.61 | 8.61 | 8.32 | 0 | 0 | 0 | |
10/02/2014 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
07/02/2014 |
8.61
|
2,100 | 8.29 | 8.61 | 8.61 | 0 | 0 | 0 | |
06/02/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
27/01/2014 |
8.29
|
300 | 8.20 | 8.29 | 8.29 | 0 | 0 | 0 | |
24/01/2014 |
8.20
|
3,400 | 8.20 | 8.23 | 8.20 | 0 | 0 | 0 | |
23/01/2014 |
8.20
|
0 | 8.15 | 8.20 | 8.20 | 0 | 0 | 0 | |
22/01/2014 |
8.15
|
2,300 | 8.15 | 8.23 | 8.12 | 0 | 0 | 0 | |
21/01/2014 |
8.15
|
600 | 8.18 | 8.18 | 8.15 | 0 | 0 | 0 | |
20/01/2014 |
8.18
|
12,000 | 8.15 | 8.23 | 8.15 | 400 | 0 | 0.0 | |
17/01/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
16/01/2014 |
8.15
|
0 | 8.32 | 8.15 | 8.15 | 0 | 0 | 0 | |
15/01/2014 |
8.32
|
2,200 | 8.32 | 8.32 | 7.43 | 0 | 0 | 0 | |
14/01/2014 |
8.32
|
5,700 | 8.06 | 8.32 | 8.18 | 400 | 0 | 0.0 | |
13/01/2014 |
8.06
|
800 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
10/01/2014 |
8.06
|
5,300 | 8.03 | 8.06 | 8.03 | 0 | 0 | 0 | |
09/01/2014 |
8.03
|
2,800 | 7.95 | 8.12 | 7.17 | 0 | 0 | 0 | |
08/01/2014 |
7.95
|
500 | 7.89 | 7.95 | 7.95 | 0 | 0 | 0 | |
07/01/2014 |
7.89
|
1,200 | 7.89 | 7.95 | 7.11 | 0 | 0 | 0 | |
06/01/2014 |
7.89
|
100 | 8.03 | 8.03 | 7.89 | 0 | 0 | 0 | |
03/01/2014 |
8.03
|
200 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 | |
02/01/2014 |
8.03
|
900 | 8.18 | 8.18 | 7.95 | 0 | 0 | 0 | |
31/12/2013 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
30/12/2013 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
27/12/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/12/2013 |
8.18
|
0 | 7.72 | 8.18 | 8.18 | 0 | 0 | 0 | |
26/12/2013 |
7.72
|
0 | 7.94 | 7.72 | 7.72 | 0 | 0 | 0 | |
25/12/2013 |
7.94
|
900 | 7.69 | 7.94 | 7.94 | 0 | 0 | 0 | |
24/12/2013 |
7.69
|
600 | 7.66 | 7.69 | 7.69 | 0 | 0 | 0 | |
23/12/2013 |
7.66
|
400 | 7.94 | 7.94 | 7.66 | 0 | 0 | 0 | |
20/12/2013 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
19/12/2013 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
18/12/2013 |
7.94
|
300 | 7.80 | 7.94 | 7.94 | 0 | 0 | 0 | |
17/12/2013 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
16/12/2013 |
7.80
|
1,000 | 7.94 | 7.94 | 7.80 | 0 | 0 | 0 | |
13/12/2013 |
7.94
|
1,300 | 7.66 | 7.94 | 7.80 | 0 | 0 | 0 | |
12/12/2013 |
7.66
|
700 | 7.66 | 7.69 | 7.66 | 0 | 0 | 0 | |
11/12/2013 |
7.66
|
500 | 7.38 | 7.66 | 7.66 | 0 | 0 | 0 | |
10/12/2013 |
7.38
|
1,500 | 7.66 | 7.66 | 7.38 | 0 | 0 | 0 | |
09/12/2013 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
06/12/2013 |
7.66
|
1,200 | 7.58 | 7.66 | 7.66 | 0 | 0 | 0 | |
05/12/2013 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
04/12/2013 |
7.58
|
1,700 | 7.52 | 7.58 | 7.52 | 0 | 0 | 0 | |
03/12/2013 |
7.52
|
400 | 7.41 | 7.52 | 7.52 | 0 | 0 | 0 | |
02/12/2013 |
7.41
|
1,200 | 7.24 | 7.41 | 7.41 | 0 | 0 | 0 | |
29/11/2013 |
7.24
|
1,100 | 7.47 | 7.47 | 7.24 | 0 | 0 | 0 | |
28/11/2013 |
7.47
|
200 | 7.41 | 7.47 | 7.47 | 0 | 0 | 0 | |
27/11/2013: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
27/11/2013 |
7.41
|
1,000 | 7.33 | 7.41 | 7.41 | 0 | 0 | 0 | |
26/11/2013 |
7.33
|
1,600 | 7.38 | 7.40 | 7.33 | 0 | 0 | 0 | |
25/11/2013 |
7.38
|
1,500 | 7.45 | 7.45 | 7.33 | 0 | 0 | 0 | |
22/11/2013 |
7.45
|
21 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |