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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
10.76
|
149,350 | 10.69 | 10.91 | 10.76 | 0 | 20,000 | -0.3 | |
24/04/2014 |
10.69
|
71,000 | 10.54 | 10.76 | 10.54 | 22,000 | 0 | 0.3 | |
23/04/2014 |
10.54
|
72,545 | 10.76 | 10.76 | 10.54 | 22,800 | 45 | 0.3 | |
22/04/2014 |
10.76
|
142,750 | 10.31 | 10.76 | 10.31 | 0 | 0 | 0 | |
21/04/2014 |
10.31
|
71,300 | 10.46 | 10.54 | 10.24 | 10,000 | 0 | 0.1 | |
18/04/2014 |
10.46
|
351,450 | 11.06 | 11.06 | 10.46 | 100 | 0 | 0.0 | |
17/04/2014 |
11.06
|
177,980 | 10.91 | 11.21 | 10.91 | 29,000 | 0 | 0.4 | |
16/04/2014 |
10.91
|
395,600 | 11.14 | 11.14 | 10.76 | 85,700 | 0 | 1.3 | |
15/04/2014 |
11.14
|
340,076 | 11.74 | 11.74 | 11.14 | 0 | 0 | 0 | |
14/04/2014 |
11.74
|
287,290 | 11.82 | 11.97 | 11.67 | 0 | 20,000 | -0.3 | |
11/04/2014 |
11.82
|
241,650 | 11.82 | 11.89 | 11.52 | 0 | 0 | 0 | |
10/04/2014 |
11.82
|
540,000 | 11.44 | 11.97 | 11.29 | 115,600 | 10,000 | 1.6 | |
08/04/2014 |
11.44
|
321,362 | 11.52 | 11.59 | 11.36 | 0 | 0 | 0 | |
07/04/2014 |
11.52
|
212,532 | 11.67 | 11.67 | 11.36 | 100 | 1,000 | -0.0 | |
04/04/2014 |
11.67
|
939,460 | 11.21 | 12.27 | 11.36 | 0 | 79,000 | -1.2 | |
03/04/2014 |
11.21
|
255,350 | 10.24 | 11.21 | 10.39 | 24,000 | 0 | 0.3 | |
02/04/2014 |
10.24
|
392,774 | 10.16 | 10.31 | 9.78 | 20,000 | 0 | 0.3 | |
01/04/2014 |
10.16
|
291,676 | 10.76 | 10.76 | 10.16 | 0 | 0 | 0 | |
31/03/2014 |
10.76
|
158,170 | 11.06 | 11.06 | 10.76 | 0 | 0 | 0 | |
28/03/2014 |
11.06
|
171,800 | 11.06 | 11.21 | 10.99 | 0 | 20,000 | -0.3 | |
27/03/2014 |
11.06
|
301,120 | 11.06 | 11.06 | 10.54 | 0 | 0 | 0 | |
26/03/2014 |
11.06
|
330,410 | 11.36 | 11.44 | 10.76 | 3,800 | 0 | 0.1 | |
25/03/2014 |
11.36
|
301,511 | 11.74 | 11.82 | 11.29 | 0 | 0 | 0 | |
24/03/2014 |
11.74
|
712,370 | 11.52 | 11.89 | 11.29 | 0 | 86,000 | -1.3 | |
21/03/2014 |
11.52
|
291,856 | 11.36 | 11.52 | 11.29 | 67,000 | 10,000 | 0.9 | |
20/03/2014 |
11.36
|
259,550 | 11.52 | 11.67 | 11.21 | 11,500 | 0 | 0.2 | |
19/03/2014 |
11.52
|
463,720 | 11.14 | 11.74 | 10.99 | 0 | 20,000 | -0.3 | |
18/03/2014 |
11.14
|
338,730 | 11.21 | 11.36 | 11.14 | 4,000 | 0 | 0.1 | |
17/03/2014 |
11.21
|
280,311 | 11.06 | 11.44 | 11.14 | 0 | 10,000 | -0.2 | |
14/03/2014 |
11.06
|
394,075 | 11.21 | 11.59 | 11.06 | 85,000 | 9,400 | 1.1 | |
13/03/2014 |
11.21
|
177,012 | 11.21 | 11.21 | 10.99 | 1,100 | 25,000 | -0.3 | |
12/03/2014 |
11.21
|
202,220 | 11.44 | 11.52 | 11.14 | 22,100 | 600 | 0.3 | |
11/03/2014 |
11.44
|
527,397 | 10.99 | 11.59 | 11.14 | 24,000 | 25,000 | -0.0 | |
10/03/2014 |
10.99
|
230,534 | 10.69 | 10.99 | 10.69 | 11,000 | 31,500 | -0.3 | |
07/03/2014 |
10.69
|
159,500 | 10.69 | 10.84 | 10.69 | 0 | 14,000 | -0.2 | |
06/03/2014 |
10.69
|
82,720 | 10.69 | 10.69 | 10.54 | 0 | 0 | 0 | |
05/03/2014 |
10.69
|
69,800 | 10.54 | 10.76 | 10.54 | 100 | 0 | 0.0 | |
04/03/2014 |
10.54
|
127,100 | 10.54 | 10.69 | 10.39 | 100 | 0 | 0.0 | |
03/03/2014 |
10.54
|
201,786 | 10.84 | 10.84 | 10.54 | 0 | 0 | 0 | |
28/02/2014 |
10.84
|
245,720 | 10.76 | 10.91 | 10.54 | 0 | 0 | 0 | |
27/02/2014 |
10.76
|
306,360 | 10.99 | 11.06 | 10.76 | 1,100 | 0 | 0.0 | |
26/02/2014 |
10.99
|
261,801 | 11.06 | 11.29 | 10.76 | 0 | 5,000 | -0.1 | |
25/02/2014 |
11.06
|
213,350 | 10.99 | 11.21 | 10.91 | 36,900 | 0 | 0.5 | |
24/02/2014 |
10.99
|
117,948 | 10.69 | 11.06 | 10.69 | 0 | 0 | 0 | |
21/02/2014 |
10.69
|
205,540 | 10.61 | 10.84 | 10.31 | 0 | 0 | 0 | |
20/02/2014 |
10.61
|
907,470 | 11.44 | 11.67 | 10.46 | 161,800 | 0 | 2.4 | |
19/02/2014 |
11.44
|
584,546 | 11.14 | 11.59 | 10.99 | 83,100 | 0 | 1.2 | |
18/02/2014 |
11.14
|
475,870 | 10.91 | 11.52 | 10.91 | 1,000 | 20,000 | -0.3 | |
17/02/2014 |
10.91
|
1,031,174 | 9.93 | 10.91 | 9.78 | 35,520 | 25,000 | 0.1 | |
14/02/2014 |
9.93
|
392,100 | 9.86 | 9.93 | 9.71 | 6,500 | 0 | 0.1 | |
13/02/2014 |
9.86
|
195,300 | 10.01 | 10.09 | 9.78 | 0 | 3,200 | -0.0 | |
12/02/2014 |
10.01
|
232,930 | 9.56 | 10.01 | 9.71 | 5,000 | 0 | 0.1 | |
11/02/2014 |
9.56
|
312,424 | 10.09 | 10.39 | 9.56 | 0 | 0 | 0 | |
10/02/2014 |
10.09
|
260,110 | 9.56 | 10.09 | 9.56 | 5,000 | 0 | 0.1 | |
07/02/2014 |
9.56
|
198,020 | 9.48 | 9.71 | 9.48 | 12,000 | 0 | 0.2 | |
06/02/2014 |
9.48
|
77,923 | 9.18 | 9.63 | 9.26 | 5,000 | 0 | 0.1 | |
27/01/2014 |
9.18
|
89,600 | 9.48 | 9.71 | 9.18 | 0 | 0 | 0 | |
24/01/2014 |
9.48
|
60,686 | 9.33 | 9.48 | 9.33 | 5,000 | 0 | 0.1 | |
23/01/2014 |
9.33
|
72,700 | 9.26 | 9.41 | 9.26 | 0 | 0 | 0 | |
22/01/2014 |
9.26
|
164,012 | 9.56 | 9.56 | 9.26 | 200 | 0 | 0.0 | |
21/01/2014 |
9.56
|
76,642 | 9.48 | 9.56 | 9.18 | 0 | 0 | 0 | |
20/01/2014 |
9.48
|
141,200 | 9.71 | 9.71 | 9.26 | 800 | 1,200 | -0.0 | |
17/01/2014 |
9.71
|
166,200 | 9.78 | 9.93 | 9.63 | 0 | 0 | 0 | |
16/01/2014 |
9.78
|
157,500 | 9.93 | 10.16 | 9.71 | 0 | 0 | 0 | |
15/01/2014 |
9.93
|
169,040 | 10.24 | 10.46 | 9.93 | 1,800 | 0 | 0.0 | |
14/01/2014 |
10.24
|
237,255 | 10.16 | 10.46 | 10.16 | 3,400 | 0 | 0.0 | |
13/01/2014 |
10.16
|
234,200 | 9.93 | 10.16 | 9.86 | 5,000 | 0 | 0.1 | |
10/01/2014 |
9.93
|
242,100 | 9.63 | 10.09 | 9.63 | 0 | 0 | 0 | |
09/01/2014 |
9.63
|
151,512 | 9.63 | 9.71 | 9.48 | 0 | 0 | 0 | |
08/01/2014 |
9.63
|
80,745 | 9.63 | 9.71 | 9.48 | 0 | 1,300 | -0.0 | |
07/01/2014 |
9.63
|
100,240 | 9.71 | 9.93 | 9.56 | 0 | 0 | 0 | |
06/01/2014 |
9.71
|
179,101 | 9.33 | 9.78 | 9.33 | 15,300 | 0 | 0.2 | |
03/01/2014 |
9.33
|
51,115 | 9.41 | 9.41 | 9.18 | 14 | 0 | 0.0 | |
02/01/2014 |
9.41
|
35,969 | 9.26 | 9.63 | 9.33 | 0 | 0 | 0 | |
31/12/2013 |
9.26
|
165,366 | 9.11 | 9.41 | 8.96 | 0 | 0 | 0 | |
30/12/2013 |
9.11
|
323,200 | 9.71 | 9.71 | 9.11 | 7,000 | 0 | 0.1 | |
27/12/2013 |
9.71
|
156,900 | 9.93 | 10.01 | 9.71 | 0 | 0 | 0 | |
26/12/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/12/2013 |
9.93
|
172,958 | 9.86 | 10.46 | 9.86 | 0 | 0 | 0 | |
25/12/2013 |
9.86
|
217,400 | 9.99 | 9.99 | 9.79 | 10,000 | 0 | 0.1 | |
24/12/2013 |
9.99
|
205,010 | 9.99 | 9.99 | 9.86 | 0 | 0 | 0 | |
23/12/2013 |
9.99
|
235,620 | 9.86 | 10.06 | 9.86 | 45,000 | 0 | 0.7 | |
20/12/2013 |
9.86
|
222,600 | 10.13 | 10.26 | 9.86 | 100 | 0 | 0.0 | |
19/12/2013 |
10.13
|
335,700 | 10.06 | 10.26 | 10.06 | 0 | 100 | -0.0 | |
18/12/2013 |
10.06
|
222,025 | 10.20 | 10.20 | 9.86 | 0 | 0 | 0 | |
17/12/2013 |
10.20
|
237,212 | 10.26 | 10.47 | 9.99 | 0 | 0 | 0 | |
16/12/2013 |
10.26
|
634,564 | 9.52 | 10.33 | 9.59 | 0 | 1,400 | -0.0 | |
13/12/2013 |
9.52
|
751,551 | 9.05 | 9.59 | 8.98 | 100 | 0 | 0.0 | |
12/12/2013 |
9.05
|
347,020 | 8.98 | 9.05 | 8.64 | 0 | 0 | 0 | |
11/12/2013 |
8.98
|
501,170 | 9.05 | 9.18 | 8.64 | 0 | 11,000 | -0.1 | |
10/12/2013 |
9.05
|
212,950 | 9.25 | 9.39 | 9.05 | 100 | 1,000 | -0.0 | |
09/12/2013 |
9.25
|
358,410 | 8.91 | 9.25 | 8.98 | 0 | 1,000 | -0.0 | |
06/12/2013 |
8.91
|
213,100 | 8.78 | 8.91 | 8.64 | 3,200 | 4,500 | -0.0 | |
05/12/2013 |
8.78
|
193,000 | 8.78 | 8.85 | 8.71 | 0 | 0 | 0 | |
04/12/2013 |
8.78
|
614,715 | 8.51 | 8.85 | 8.51 | 0 | 0 | 0 | |
03/12/2013 |
8.51
|
186,480 | 8.37 | 8.51 | 8.31 | 0 | 0 | 0 | |
02/12/2013 |
8.37
|
89,700 | 8.37 | 8.44 | 8.37 | 0 | 0 | 0 | |
29/11/2013 |
8.37
|
119,450 | 8.31 | 8.51 | 8.31 | 0 | 0 | 0 | |
28/11/2013 |
8.31
|
183,860 | 8.51 | 8.51 | 8.31 | 0 | 0 | 0 | |
27/11/2013 |
8.51
|
285,922 | 8.31 | 8.64 | 8.31 | 0 | 0 | 0 | |
26/11/2013 |
8.31
|
154,060 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 |