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) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
9.30
|
7,700 | 9.70 | 9.84 | 8.85 | 800 | 0 | 0.0 | |
24/04/2014 |
9.70
|
2,200 | 9.91 | 10.69 | 9.53 | 100 | 0 | 0.0 | |
23/04/2014 |
9.91
|
4,400 | 10.90 | 10.90 | 9.81 | 700 | 0 | 0.0 | |
22/04/2014 |
10.90
|
600 | 10.73 | 10.90 | 9.87 | 100 | 0 | 0.0 | |
21/04/2014 |
10.73
|
3,000 | 10.73 | 10.73 | 10.69 | 0 | 0 | 0 | |
18/04/2014 |
10.73
|
9,100 | 10.73 | 11.58 | 10.73 | 1,000 | 0 | 0.0 | |
17/04/2014 |
10.73
|
28,800 | 10.69 | 10.90 | 10.73 | 0 | 4,000 | -0.1 | |
16/04/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/04/2014 |
10.69
|
2,100 | 10.56 | 10.73 | 10.69 | 0 | 0 | 0 | |
15/04/2014 |
10.56
|
21,700 | 10.08 | 10.56 | 10.08 | 100 | 0 | 0.0 | |
14/04/2014 |
10.08
|
12,800 | 10.14 | 10.14 | 10.08 | 0 | 0 | 0 | |
11/04/2014 |
10.14
|
16,300 | 10.14 | 10.14 | 10.08 | 0 | 0 | 0 | |
10/04/2014 |
10.14
|
22,800 | 10.08 | 10.17 | 10.08 | 0 | 0 | 0 | |
08/04/2014 |
10.08
|
19,850 | 10.11 | 10.14 | 9.98 | 0 | 0 | 0 | |
07/04/2014 |
10.11
|
11,200 | 10.08 | 10.14 | 9.60 | 200 | 0 | 0.0 | |
04/04/2014 |
10.08
|
5,500 | 10.08 | 10.24 | 10.01 | 0 | 0 | 0 | |
03/04/2014 |
10.08
|
1,100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
02/04/2014 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
01/04/2014 |
10.08
|
100 | 10.24 | 10.24 | 10.08 | 0 | 0 | 0 | |
31/03/2014 |
10.24
|
9,700 | 10.24 | 10.24 | 10.01 | 800 | 0 | 0.0 | |
28/03/2014 |
10.24
|
2,100 | 10.14 | 10.24 | 9.98 | 100 | 0 | 0.0 | |
27/03/2014 |
10.14
|
2,200 | 10.04 | 10.17 | 10.04 | 100 | 0 | 0.0 | |
26/03/2014 |
10.04
|
7,800 | 10.11 | 10.11 | 10.01 | 0 | 0 | 0 | |
25/03/2014 |
10.11
|
3,500 | 10.52 | 10.52 | 10.08 | 100 | 0 | 0.0 | |
24/03/2014 |
10.52
|
4,500 | 9.98 | 10.52 | 9.92 | 500 | 0 | 0.0 | |
21/03/2014 |
9.98
|
7,400 | 10.20 | 10.36 | 9.92 | 100 | 0 | 0.0 | |
20/03/2014 |
10.20
|
1,400 | 10.24 | 10.24 | 10.01 | 100 | 0 | 0.0 | |
19/03/2014 |
10.24
|
4,800 | 10.17 | 10.30 | 10.01 | 400 | 0 | 0.0 | |
18/03/2014 |
10.17
|
800 | 10.20 | 10.20 | 10.04 | 100 | 0 | 0.0 | |
17/03/2014 |
10.20
|
7,600 | 10.17 | 10.24 | 10.08 | 100 | 0 | 0.0 | |
14/03/2014 |
10.17
|
500 | 10.20 | 10.20 | 9.95 | 100 | 0 | 0.0 | |
13/03/2014 |
10.20
|
1,000 | 10.46 | 10.46 | 9.92 | 100 | 0 | 0.0 | |
12/03/2014 |
10.46
|
400 | 10.72 | 10.72 | 9.95 | 300 | 0 | 0.0 | |
11/03/2014 |
10.72
|
5,300 | 10.24 | 10.72 | 9.76 | 4,300 | 0 | 0.1 | |
10/03/2014 |
10.24
|
10,200 | 9.85 | 10.24 | 9.85 | 700 | 0 | 0.0 | |
07/03/2014 |
9.85
|
1,600 | 9.66 | 9.85 | 9.79 | 100 | 0 | 0.0 | |
06/03/2014 |
9.66
|
6,000 | 10.01 | 10.01 | 9.60 | 0 | 0 | 0 | |
05/03/2014 |
10.01
|
6,600 | 10.17 | 10.17 | 9.60 | 100 | 0 | 0.0 | |
04/03/2014 |
10.17
|
13,700 | 9.60 | 10.20 | 9.60 | 2,000 | 0 | 0.1 | |
03/03/2014 |
9.60
|
15,900 | 9.92 | 10.24 | 9.60 | 0 | 0 | 0 | |
28/02/2014 |
9.92
|
22,100 | 10.17 | 10.17 | 9.56 | 100 | 0 | 0.0 | |
27/02/2014 |
10.17
|
39,900 | 10.46 | 10.46 | 9.92 | 1,800 | 0 | 0.1 | |
26/02/2014 |
10.46
|
24,100 | 10.08 | 10.46 | 10.08 | 400 | 0 | 0.0 | |
25/02/2014 |
10.08
|
16,600 | 9.50 | 10.24 | 9.37 | 1,300 | 0 | 0.0 | |
24/02/2014 |
9.50
|
76,200 | 9.50 | 10.04 | 9.08 | 7,200 | 0 | 0.2 | |
21/02/2014 |
9.50
|
30,100 | 9.56 | 9.56 | 9.08 | 1,200 | 0 | 0.0 | |
20/02/2014 |
9.56
|
30,300 | 9.98 | 9.98 | 8.99 | 1,400 | 0 | 0.0 | |
19/02/2014 |
9.98
|
19,200 | 9.21 | 10.08 | 9.08 | 3,600 | 0 | 0.1 | |
18/02/2014 |
9.21
|
5,300 | 9.21 | 9.76 | 9.21 | 1,900 | 0 | 0.1 | |
17/02/2014 |
9.21
|
43,900 | 9.08 | 9.28 | 9.08 | 19,100 | 0 | 0.5 | |
14/02/2014 |
9.08
|
8,500 | 9.21 | 9.28 | 8.96 | 100 | 0 | 0.0 | |
13/02/2014 |
9.21
|
10,000 | 8.83 | 9.28 | 8.83 | 500 | 0 | 0.0 | |
12/02/2014 |
8.83
|
100 | 9.76 | 9.76 | 8.83 | 0 | 0 | 0 | |
11/02/2014 |
9.76
|
10,600 | 9.56 | 9.76 | 8.96 | 2,100 | 0 | 0.1 | |
10/02/2014 |
9.56
|
1,800 | 9.79 | 10.75 | 8.83 | 700 | 0 | 0.0 | |
07/02/2014 |
9.79
|
500 | 10.88 | 10.88 | 9.79 | 0 | 0 | 0 | |
06/02/2014 |
10.88
|
200 | 9.92 | 10.88 | 10.56 | 200 | 0 | 0.0 | |
27/01/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
24/01/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
23/01/2014 |
9.92
|
500 | 9.28 | 9.92 | 9.28 | 400 | 0 | 0.0 | |
22/01/2014 |
9.28
|
100 | 8.64 | 9.28 | 9.28 | 100 | 0 | 0.0 | |
21/01/2014 |
8.64
|
100 | 9.60 | 9.60 | 8.64 | 0 | 0 | 0 | |
20/01/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
17/01/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
16/01/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
15/01/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
14/01/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
13/01/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/01/2014 |
9.60
|
300 | 9.72 | 9.72 | 9.60 | 300 | 0 | 0.0 | |
09/01/2014 |
9.72
|
2,400 | 9.44 | 9.92 | 8.64 | 500 | 0 | 0.0 | |
08/01/2014 |
9.44
|
600 | 9.50 | 9.92 | 8.70 | 200 | 0 | 0.0 | |
07/01/2014 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
06/01/2014 |
9.50
|
100 | 8.64 | 9.50 | 9.50 | 100 | 0 | 0.0 | |
03/01/2014 |
8.64
|
2,500 | 9.60 | 9.60 | 8.64 | 1,400 | 0 | 0.0 | |
02/01/2014 |
9.60
|
900 | 8.80 | 9.60 | 8.96 | 900 | 0 | 0.0 | |
31/12/2013 |
8.80
|
2,100 | 8.57 | 9.40 | 7.74 | 700 | 0 | 0.0 | |
30/12/2013 |
8.57
|
2,000 | 8.80 | 8.80 | 8.32 | 100 | 0 | 0.0 | |
27/12/2013 |
8.80
|
100 | 8.64 | 8.80 | 8.80 | 0 | 0 | 0 | |
26/12/2013 |
8.64
|
2,100 | 8.00 | 8.64 | 8.32 | 1,900 | 0 | 0.0 | |
25/12/2013 |
8.00
|
1,200 | 8.32 | 8.48 | 8.00 | 1,100 | 0 | 0.0 | |
24/12/2013 |
8.32
|
3,000 | 8.00 | 8.64 | 8.00 | 2,000 | 0 | 0.1 | |
23/12/2013 |
8.00
|
26,900 | 7.45 | 8.00 | 7.52 | 26,700 | 10,000 | 0.4 | |
20/12/2013 |
7.45
|
100 | 7.36 | 7.45 | 7.45 | 0 | 0 | 0 | |
19/12/2013 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
18/12/2013 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
17/12/2013 |
7.36
|
100 | 7.64 | 7.64 | 7.36 | 0 | 0 | 0 | |
16/12/2013 |
7.64
|
5,000 | 7.33 | 7.64 | 7.33 | 5,000 | 0 | 0.1 | |
13/12/2013 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
12/12/2013 |
7.33
|
400 | 7.61 | 7.84 | 7.29 | 400 | 0 | 0.0 | |
11/12/2013 |
7.61
|
800 | 7.64 | 7.64 | 7.61 | 0 | 0 | 0 | |
10/12/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
09/12/2013 |
7.64
|
200 | 7.68 | 7.68 | 6.94 | 100 | 0 | 0.0 | |
06/12/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/12/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
04/12/2013 |
7.68
|
19,500 | 7.68 | 7.68 | 7.07 | 1,700 | 0 | 0.0 | |
03/12/2013 |
7.68
|
2,000 | 7.80 | 7.80 | 7.68 | 2,000 | 0 | 0.0 | |
02/12/2013 |
7.80
|
8,500 | 7.68 | 7.80 | 7.20 | 100 | 0 | 0.0 | |
29/11/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
28/11/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
27/11/2013 |
7.68
|
1,100 | 7.49 | 7.68 | 7.36 | 100 | 0 | 0.0 | |
26/11/2013 |
7.49
|
1,500 | 7.49 | 7.49 | 7.49 | 600 | 0 | 0.0 |