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 | 0% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/04/2014 |
10.35
|
500 | 10.35 | 11.07 | 10.35 | 0 | 0 | 0 | |
31/03/2014 |
10.35
|
2,700 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
28/03/2014 |
10.35
|
2,760 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
27/03/2014 |
10.35
|
4,300 | 10.58 | 10.58 | 10.13 | 0 | 0 | 0 | |
26/03/2014 |
10.58
|
21,790 | 10.58 | 10.76 | 10.35 | 21,230 | 0 | 0.5 | |
25/03/2014 |
10.58
|
4,600 | 10.80 | 10.80 | 10.58 | 0 | 0 | 0 | |
24/03/2014 |
10.80
|
21,510 | 10.35 | 10.80 | 10.35 | 21,010 | 0 | 0.5 | |
21/03/2014 |
10.35
|
24,010 | 10.35 | 10.35 | 10.31 | 24,010 | 0 | 0.6 | |
20/03/2014 |
10.35
|
24,500 | 10.35 | 10.35 | 10.26 | 23,000 | 0 | 0.5 | |
19/03/2014 |
10.35
|
1,010 | 10.35 | 10.35 | 9.99 | 0 | 0 | 0 | |
18/03/2014 |
10.35
|
33,010 | 9.90 | 10.35 | 9.90 | 0 | 0 | 0 | |
17/03/2014 |
9.90
|
53,410 | 10.08 | 10.31 | 9.90 | 0 | 0 | 0 | |
14/03/2014 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
13/03/2014 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
12/03/2014 |
10.08
|
10,600 | 9.95 | 10.08 | 9.99 | 10,600 | 0 | 0.2 | |
11/03/2014 |
9.95
|
1,000 | 9.90 | 9.95 | 9.95 | 0 | 0 | 0 | |
10/03/2014 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/03/2014 |
9.90
|
11,100 | 9.68 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/03/2014 |
9.68
|
2,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
05/03/2014 |
9.68
|
1,410 | 9.45 | 9.68 | 9.68 | 0 | 0 | 0 | |
04/03/2014 |
9.45
|
12,830 | 9.68 | 9.68 | 9.45 | 0 | 11,830 | -0.2 | |
03/03/2014 |
9.68
|
2,000 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 | |
28/02/2014 |
9.77
|
5,830 | 9.68 | 9.86 | 9.45 | 0 | 0 | 0 | |
27/02/2014 |
9.68
|
1,760 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
26/02/2014 |
9.68
|
5,510 | 9.68 | 9.68 | 9.45 | 0 | 0 | 0 | |
25/02/2014 |
9.68
|
5,200 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
24/02/2014 |
9.68
|
2,300 | 9.45 | 9.68 | 9.54 | 0 | 0 | 0 | |
21/02/2014 |
9.45
|
2,000 | 9.36 | 9.45 | 9.45 | 0 | 0 | 0 | |
20/02/2014 |
9.36
|
13,990 | 9.45 | 10.08 | 9.32 | 0 | 0 | 0 | |
19/02/2014 |
9.45
|
9,290 | 9.68 | 9.68 | 9.45 | 0 | 0 | 0 | |
18/02/2014 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
17/02/2014 |
9.68
|
9,710 | 9.68 | 9.68 | 9.36 | 0 | 0 | 0 | |
14/02/2014 |
9.68
|
17,100 | 9.77 | 9.77 | 9.23 | 0 | 0 | 0 | |
13/02/2014 |
9.77
|
25,000 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 | |
12/02/2014 |
9.68
|
8,920 | 9.45 | 9.68 | 9.45 | 0 | 0 | 0 | |
11/02/2014 |
9.45
|
4,480 | 9.81 | 9.81 | 9.36 | 0 | 0 | 0 | |
10/02/2014 |
9.81
|
7,030 | 9.23 | 9.81 | 8.78 | 0 | 0 | 0 | |
07/02/2014 |
9.23
|
5,160 | 8.78 | 9.36 | 8.82 | 0 | 0 | 0 | |
06/02/2014 |
8.78
|
110 | 9.00 | 9.63 | 8.78 | 0 | 100 | -0.0 | |
27/01/2014 |
9.00
|
3,000 | 9.00 | 9.00 | 8.37 | 0 | 0 | 0 | |
24/01/2014 |
9.00
|
10 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
23/01/2014 |
9.00
|
4,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
22/01/2014 |
9.00
|
80 | 9.05 | 9.05 | 9.00 | 0 | 0 | 0 | |
21/01/2014 |
9.05
|
1,010 | 9.05 | 9.05 | 9.00 | 0 | 0 | 0 | |
20/01/2014 |
9.05
|
10,550 | 9.00 | 9.05 | 9.00 | 9,550 | 0 | 0.2 | |
17/01/2014 |
9.00
|
2,620 | 9.00 | 9.00 | 9.00 | 0 | 10 | -0.0 | |
16/01/2014 |
9.00
|
1,000 | 8.91 | 9.00 | 8.96 | 0 | 0 | 0 | |
15/01/2014 |
8.91
|
10 | 8.87 | 8.91 | 8.91 | 0 | 0 | 0 | |
14/01/2014 |
8.87
|
3,020 | 8.78 | 9.00 | 8.87 | 0 | 0 | 0 | |
13/01/2014 |
8.78
|
1,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
10/01/2014 |
8.78
|
4,000 | 8.96 | 8.96 | 8.78 | 0 | 0 | 0 | |
09/01/2014 |
8.96
|
10 | 8.78 | 8.96 | 8.96 | 0 | 0 | 0 | |
08/01/2014 |
8.78
|
3,500 | 8.91 | 8.91 | 8.78 | 0 | 0 | 0 | |
07/01/2014 |
8.91
|
30 | 8.55 | 8.91 | 8.60 | 0 | 0 | 0 | |
06/01/2014 |
8.55
|
7,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
03/01/2014 |
8.55
|
170 | 8.37 | 8.55 | 8.55 | 0 | 0 | 0 | |
02/01/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
31/12/2013 |
8.37
|
16,130 | 8.37 | 8.55 | 8.37 | 0 | 0 | 0 | |
30/12/2013 |
8.37
|
17,240 | 8.55 | 8.55 | 8.33 | 0 | 0 | 0 | |
27/12/2013 |
8.55
|
100 | 8.33 | 8.55 | 8.55 | 0 | 0 | 0 | |
26/12/2013 |
8.33
|
5,610 | 8.55 | 9.00 | 8.33 | 0 | 0 | 0 | |
25/12/2013 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
24/12/2013 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/12/2013 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
20/12/2013 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
19/12/2013 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
18/12/2013 |
8.55
|
170 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
17/12/2013 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
16/12/2013 |
8.55
|
20 | 8.60 | 8.60 | 8.55 | 0 | 0 | 0 | |
13/12/2013 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
12/12/2013 |
8.60
|
270 | 8.78 | 8.78 | 8.55 | 0 | 0 | 0 | |
11/12/2013 |
8.78
|
3,440 | 8.55 | 8.78 | 8.10 | 0 | 0 | 0 | |
10/12/2013 |
8.55
|
70 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
09/12/2013 |
8.55
|
780 | 8.55 | 8.55 | 8.55 | 0 | 770 | -0.0 | |
06/12/2013 |
8.55
|
20,050 | 8.78 | 8.78 | 8.46 | 0 | 19,240 | -0.4 | |
05/12/2013 |
8.78
|
70 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
04/12/2013 |
8.78
|
180 | 9.00 | 9.00 | 8.78 | 0 | 0 | 0 | |
03/12/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/12/2013 |
9.00
|
840 | 9.00 | 9.23 | 8.78 | 0 | 0 | 0 | |
02/12/2013 |
9.00
|
1,340 | 9.00 | 9.22 | 9.00 | 0 | 0 | 0 | |
29/11/2013 |
9.00
|
510 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
28/11/2013 |
9.00
|
4,950 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
27/11/2013 |
9.00
|
3,260 | 8.79 | 9.00 | 8.74 | 0 | 0 | 0 | |
26/11/2013 |
8.79
|
2,420 | 9.00 | 9.00 | 8.79 | 0 | 0 | 0 | |
25/11/2013 |
9.00
|
310 | 8.79 | 9.00 | 9.00 | 0 | 0 | 0 | |
22/11/2013 |
8.79
|
4,450 | 8.79 | 9.39 | 8.79 | 0 | 0 | 0 | |
21/11/2013 |
8.79
|
12,600 | 8.57 | 9.00 | 8.36 | 0 | 0 | 0 | |
20/11/2013 |
8.57
|
11,190 | 8.36 | 8.92 | 8.36 | 0 | 0 | 0 | |
19/11/2013 |
8.36
|
11,150 | 8.36 | 8.57 | 8.36 | 0 | 0 | 0 | |
18/11/2013 |
8.36
|
1,030 | 8.36 | 8.49 | 8.36 | 0 | 0 | 0 | |
15/11/2013 |
8.36
|
3,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
14/11/2013 |
8.36
|
4,000 | 8.14 | 8.36 | 8.36 | 0 | 0 | 0 | |
13/11/2013 |
8.14
|
12,080 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
12/11/2013 |
8.14
|
12,160 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 | |
11/11/2013 |
8.36
|
12,070 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
08/11/2013 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
07/11/2013 |
8.36
|
100 | 8.14 | 8.36 | 8.36 | 0 | 0 | 0 | |
06/11/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
05/11/2013 |
8.14
|
1,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
04/11/2013 |
8.14
|
70 | 7.93 | 8.14 | 8.14 | 0 | 0 | 0 | |
01/11/2013 |
7.93
|
9,600 | 7.72 | 7.93 | 7.93 | 0 | 0 | 0 |