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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2014 |
8.05
|
23,190 | 7.97 | 8.05 | 7.80 | 0 | 0 | 0 | |
21/04/2014 |
7.97
|
32,150 | 8.05 | 8.05 | 7.64 | 10 | 1,300 | -0.0 | |
18/04/2014 |
8.05
|
38,200 | 8.54 | 8.54 | 8.05 | 0 | 0 | 0 | |
17/04/2014 |
8.54
|
79,790 | 8.29 | 8.62 | 8.29 | 14,500 | 0 | 0.2 | |
16/04/2014 |
8.29
|
37,790 | 8.78 | 8.94 | 8.21 | 0 | 0 | 0 | |
15/04/2014 |
8.78
|
32,600 | 9.27 | 9.27 | 8.78 | 0 | 0 | 0 | |
14/04/2014 |
9.27
|
91,460 | 9.35 | 9.35 | 8.94 | 0 | 0 | 0 | |
11/04/2014 |
9.35
|
49,740 | 9.43 | 9.43 | 9.02 | 0 | 0 | 0 | |
10/04/2014 |
9.43
|
53,590 | 9.59 | 9.67 | 9.02 | 0 | 0 | 0 | |
08/04/2014 |
9.59
|
60,980 | 9.35 | 9.59 | 9.35 | 2,010 | 0 | 0.0 | |
07/04/2014 |
9.35
|
107,130 | 9.43 | 9.43 | 9.19 | 1,000 | 0 | 0.0 | |
04/04/2014 |
9.43
|
19,680 | 9.59 | 9.67 | 9.35 | 0 | 0 | 0 | |
03/04/2014 |
9.59
|
88,130 | 9.35 | 9.76 | 9.11 | 0 | 0 | 0 | |
02/04/2014 |
9.35
|
199,160 | 10.00 | 10.00 | 9.35 | 0 | 0 | 0 | |
01/04/2014 |
10.00
|
230,980 | 10.73 | 10.73 | 10.00 | 0 | 61,800 | -0.8 | |
31/03/2014 |
10.73
|
96,300 | 10.73 | 10.89 | 10.49 | 0 | 0 | 0 | |
28/03/2014 |
10.73
|
145,530 | 10.73 | 10.98 | 10.65 | 0 | 0 | 0 | |
27/03/2014 |
10.73
|
244,380 | 10.65 | 10.73 | 10.49 | 0 | 0 | 0 | |
26/03/2014 |
10.65
|
205,560 | 11.22 | 11.22 | 10.65 | 0 | 0 | 0 | |
25/03/2014 |
11.22
|
555,670 | 10.49 | 11.22 | 10.41 | 0 | 0 | 0 | |
24/03/2014 |
10.49
|
203,130 | 10.16 | 10.49 | 10.24 | 0 | 0 | 0 | |
21/03/2014 |
10.16
|
165,990 | 10.24 | 10.33 | 10.08 | 0 | 0 | 0 | |
20/03/2014 |
10.24
|
109,160 | 10.24 | 10.49 | 10.08 | 0 | 0 | 0 | |
19/03/2014 |
10.24
|
170,700 | 9.84 | 10.24 | 10.00 | 0 | 900 | -0.0 | |
18/03/2014 |
9.84
|
150,860 | 9.76 | 9.92 | 9.59 | 20 | 0 | 0.0 | |
17/03/2014 |
9.76
|
65,630 | 9.76 | 10.00 | 9.76 | 3,000 | 0 | 0.0 | |
14/03/2014 |
9.76
|
226,090 | 10.08 | 10.08 | 9.67 | 0 | 0 | 0 | |
13/03/2014 |
10.08
|
62,230 | 10.16 | 10.16 | 9.92 | 0 | 0 | 0 | |
12/03/2014 |
10.16
|
39,430 | 10.33 | 10.33 | 10.00 | 0 | 0 | 0 | |
11/03/2014 |
10.33
|
112,090 | 10.33 | 10.49 | 10.16 | 0 | 0 | 0 | |
10/03/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/03/2014 |
10.33
|
74,000 | 10.08 | 10.73 | 10.16 | 1,800 | 0 | 0.0 | |
07/03/2014 |
10.08
|
118,550 | 10.08 | 10.16 | 9.85 | 390 | 0 | 0.0 | |
06/03/2014 |
10.08
|
86,280 | 9.93 | 10.23 | 9.85 | 0 | 0 | 0 | |
05/03/2014 |
9.93
|
97,150 | 9.93 | 10.08 | 9.70 | 900 | 0 | 0.0 | |
04/03/2014 |
9.93
|
109,420 | 9.78 | 9.93 | 9.32 | 6,520 | 0 | 0.1 | |
03/03/2014 |
9.78
|
151,020 | 10.39 | 10.39 | 9.78 | 0 | 0 | 0 | |
28/02/2014 |
10.39
|
55,160 | 10.46 | 10.46 | 10.08 | 0 | 0 | 0 | |
27/02/2014 |
10.46
|
215,320 | 10.16 | 10.62 | 10.00 | 0 | 0 | 0 | |
26/02/2014 |
10.16
|
168,080 | 10.31 | 10.31 | 9.93 | 0 | 0 | 0 | |
25/02/2014 |
10.31
|
235,550 | 9.93 | 10.31 | 9.93 | 0 | 0 | 0 | |
24/02/2014 |
9.93
|
95,760 | 9.93 | 10.00 | 9.93 | 0 | 0 | 0 | |
21/02/2014 |
9.93
|
60,640 | 10.00 | 10.00 | 9.70 | 0 | 0 | 0 | |
20/02/2014 |
10.00
|
402,450 | 9.78 | 10.23 | 9.70 | 0 | 0 | 0 | |
19/02/2014 |
9.78
|
102,640 | 9.85 | 9.93 | 9.55 | 0 | 0 | 0 | |
18/02/2014 |
9.85
|
85,470 | 9.85 | 10.08 | 9.78 | 1,050 | 0 | 0.0 | |
17/02/2014 |
9.85
|
134,160 | 9.47 | 9.93 | 9.32 | 0 | 140 | -0.0 | |
14/02/2014 |
9.47
|
152,080 | 8.86 | 9.47 | 8.94 | 0 | 0 | 0 | |
13/02/2014 |
8.86
|
80,600 | 8.63 | 8.86 | 8.63 | 11,000 | 0 | 0.1 | |
12/02/2014 |
8.63
|
104,530 | 8.48 | 8.63 | 8.48 | 0 | 0 | 0 | |
11/02/2014 |
8.48
|
205,740 | 8.48 | 8.71 | 8.40 | 5,000 | 0 | 0.1 | |
10/02/2014 |
8.48
|
203,990 | 8.10 | 8.63 | 8.10 | 3,900 | 0 | 0.0 | |
07/02/2014 |
8.10
|
123,670 | 8.25 | 8.32 | 7.87 | 4,000 | 0 | 0.0 | |
06/02/2014 |
8.25
|
98,410 | 8.25 | 8.32 | 8.10 | 0 | 0 | 0 | |
27/01/2014 |
8.25
|
158,560 | 7.94 | 8.25 | 7.94 | 6,600 | 0 | 0.1 | |
24/01/2014 |
7.94
|
70,660 | 7.71 | 7.94 | 7.79 | 29,000 | 0 | 0.3 | |
23/01/2014 |
7.71
|
66,520 | 7.64 | 7.87 | 7.64 | 0 | 0 | 0 | |
22/01/2014 |
7.64
|
68,960 | 7.48 | 7.94 | 7.33 | 0 | 0 | 0 | |
21/01/2014 |
7.48
|
40,770 | 7.33 | 7.48 | 7.33 | 0 | 0 | 0 | |
20/01/2014 |
7.33
|
57,040 | 7.56 | 7.71 | 7.33 | 0 | 0 | 0 | |
17/01/2014 |
7.56
|
26,770 | 7.87 | 7.87 | 7.56 | 0 | 0 | 0 | |
16/01/2014 |
7.87
|
21,550 | 7.87 | 8.02 | 7.64 | 0 | 0 | 0 | |
15/01/2014 |
7.87
|
231,770 | 7.41 | 7.87 | 7.48 | 0 | 12,790 | -0.1 | |
14/01/2014 |
7.41
|
52,000 | 7.33 | 7.41 | 7.26 | 0 | 0 | 0 | |
13/01/2014 |
7.33
|
32,910 | 7.33 | 7.41 | 7.18 | 0 | 0 | 0 | |
10/01/2014 |
7.33
|
23,500 | 7.33 | 7.41 | 7.18 | 0 | 0 | 0 | |
09/01/2014 |
7.33
|
14,640 | 7.26 | 7.41 | 7.33 | 0 | 0 | 0 | |
08/01/2014 |
7.26
|
29,090 | 7.33 | 7.41 | 7.26 | 0 | 0 | 0 | |
07/01/2014 |
7.33
|
15,260 | 7.26 | 7.33 | 7.26 | 0 | 0 | 0 | |
06/01/2014 |
7.26
|
8,300 | 7.26 | 7.33 | 7.10 | 0 | 0 | 0 | |
03/01/2014 |
7.26
|
6,110 | 7.18 | 7.26 | 7.10 | 0 | 0 | 0 | |
02/01/2014 |
7.18
|
23,090 | 7.26 | 7.41 | 7.18 | 0 | 0 | 0 | |
31/12/2013 |
7.26
|
41,660 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 | |
30/12/2013 |
7.26
|
3,850 | 7.18 | 7.33 | 7.03 | 0 | 0 | 0 | |
27/12/2013 |
7.18
|
28,500 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 | |
26/12/2013 |
7.48
|
3,110 | 7.41 | 7.48 | 7.26 | 0 | 0 | 0 | |
25/12/2013 |
7.41
|
23,120 | 7.48 | 7.48 | 7.03 | 0 | 0 | 0 | |
24/12/2013 |
7.48
|
40,920 | 7.56 | 7.56 | 7.33 | 0 | 0 | 0 | |
23/12/2013 |
7.56
|
18,160 | 7.41 | 7.64 | 7.26 | 0 | 0 | 0 | |
20/12/2013 |
7.41
|
67,690 | 7.48 | 7.56 | 7.33 | 0 | 0 | 0 | |
19/12/2013 |
7.48
|
45,780 | 7.33 | 7.48 | 7.26 | 0 | 0 | 0 | |
18/12/2013 |
7.33
|
26,470 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
17/12/2013 |
7.41
|
45,460 | 7.33 | 7.41 | 7.26 | 0 | 0 | 0 | |
16/12/2013 |
7.33
|
9,830 | 7.33 | 7.48 | 7.26 | 0 | 0 | 0 | |
13/12/2013 |
7.33
|
20,790 | 7.41 | 7.64 | 7.10 | 0 | 0 | 0 | |
12/12/2013 |
7.41
|
124,060 | 7.56 | 7.64 | 7.10 | 12,000 | 0 | 0.1 | |
11/12/2013 |
7.56
|
87,400 | 8.10 | 8.10 | 7.56 | 0 | 0 | 0 | |
10/12/2013 |
8.10
|
52,290 | 8.32 | 8.40 | 8.02 | 0 | 0 | 0 | |
09/12/2013 |
8.32
|
215,580 | 7.79 | 8.32 | 8.02 | 0 | 0 | 0 | |
06/12/2013 |
7.79
|
211,360 | 7.33 | 7.79 | 7.33 | 0 | 0 | 0 | |
05/12/2013 |
7.33
|
53,200 | 7.26 | 7.41 | 7.26 | 0 | 0 | 0 | |
04/12/2013 |
7.26
|
61,980 | 7.26 | 7.41 | 7.10 | 0 | 0 | 0 | |
03/12/2013 |
7.26
|
31,190 | 7.26 | 7.33 | 7.10 | 0 | 0 | 0 | |
02/12/2013 |
7.26
|
49,940 | 7.26 | 7.26 | 7.03 | 0 | 0 | 0 | |
29/11/2013 |
7.26
|
22,210 | 7.33 | 7.33 | 7.10 | 0 | 0 | 0 | |
28/11/2013 |
7.33
|
16,370 | 7.26 | 7.41 | 7.18 | 0 | 0 | 0 | |
27/11/2013 |
7.26
|
120,870 | 7.03 | 7.48 | 6.95 | 0 | 0 | 0 | |
26/11/2013 |
7.03
|
18,450 | 6.87 | 7.10 | 6.80 | 0 | 0 | 0 | |
25/11/2013 |
6.87
|
28,080 | 6.95 | 7.10 | 6.80 | 0 | 0 | 0 | |
22/11/2013 |
6.95
|
42,850 | 6.80 | 6.95 | 6.72 | 0 | 0 | 0 | |
21/11/2013 |
6.80
|
67,910 | 7.10 | 7.18 | 6.80 | 0 | 0 | 0 |