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) |
-1.20 | -4.80% | 344,000 | -4,616 | -0.1 |
23.60
24.99
23.70
|
2 tháng
(2024-07-22) |
-1.10 | -4.44% | 723,500 | -16,860 | -0.4 |
23.60
24.99
23.70
|
3 tháng
(2024-06-24) |
-1 | -4.06% | 1,059,100 | -16,345 | -0.4 |
23.60
25.09
23.70
|
6 tháng
(2024-03-25) |
0.53 | 2.31% | 2,482,600 | -11,967 | -0.3 |
22.01
25.67
23.70
|
12 tháng
(2023-09-26) |
-1.20 | -4.84% | 4,137,900 | -62,094 | -1.4 |
21.34
25.67
23.70
|
24 tháng
(2022-10-03) |
4.88 | 25.90% | 12,144,607 | 981,102 | 26.0 |
15.63
26.04
23.70
|
36 tháng
(2021-10-06) |
-6.99 | -22.76% | 31,205,418 | 650,307 | 13.4 |
15.63
34.19
23.70
|
60 tháng
(2019-10-17) |
12.39 | 109.62% | 51,069,183 | -1,659,565 | -50.9 |
10.12
34.27
23.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
9.48
|
9,060 | 9.05 | 9.48 | 8.82 | 2,500 | 0 | 0.1 | |
24/04/2014 |
9.05
|
700 | 8.53 | 9.15 | 8.92 | 0 | 0 | 0 | |
23/04/2014 |
8.53
|
800 | 9.15 | 9.15 | 8.33 | 0 | 0 | 0 | |
22/04/2014 |
9.15
|
31,300 | 9.41 | 9.41 | 8.92 | 0 | 30,600 | -0.8 | |
21/04/2014 |
9.41
|
2,500 | 9.45 | 9.45 | 9.41 | 0 | 0 | 0 | |
18/04/2014 |
9.45
|
1,000 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
17/04/2014 |
9.45
|
13,700 | 9.64 | 9.64 | 8.73 | 0 | 300 | -0.0 | |
16/04/2014 |
9.64
|
2,700 | 9.15 | 9.84 | 9.61 | 0 | 0 | 0 | |
15/04/2014 |
9.15
|
200 | 9.77 | 9.77 | 9.15 | 0 | 0 | 0 | |
14/04/2014 |
9.77
|
11,500 | 9.77 | 9.94 | 9.15 | 1,600 | 0 | 0.0 | |
11/04/2014 |
9.77
|
2,400 | 9.32 | 9.77 | 9.32 | 500 | 0 | 0.0 | |
10/04/2014 |
9.32
|
10,700 | 9.28 | 9.84 | 9.25 | 0 | 0 | 0 | |
08/04/2014 |
9.28
|
26,300 | 9.25 | 10.10 | 9.25 | 0 | 0 | 0 | |
07/04/2014 |
9.25
|
36,300 | 9.84 | 10.13 | 9.15 | 1,400 | 0 | 0.0 | |
04/04/2014 |
9.84
|
2,600 | 9.97 | 9.97 | 9.64 | 500 | 0 | 0.0 | |
03/04/2014 |
9.97
|
12,600 | 9.51 | 9.97 | 9.32 | 100 | 0 | 0.0 | |
02/04/2014 |
9.51
|
26,900 | 9.77 | 9.77 | 9.15 | 1,000 | 1,000 | -0.0 | |
01/04/2014 |
9.77
|
4,500 | 9.97 | 9.97 | 9.15 | 400 | 0 | 0.0 | |
31/03/2014 |
9.97
|
24,000 | 10.16 | 10.16 | 9.71 | 1,200 | 0 | 0.0 | |
28/03/2014 |
10.16
|
11,400 | 9.81 | 10.16 | 9.81 | 0 | 0 | 0 | |
27/03/2014 |
9.81
|
29,410 | 10.33 | 10.79 | 9.81 | 2,000 | 15,800 | -0.4 | |
26/03/2014 |
10.33
|
119,319 | 9.41 | 10.33 | 9.64 | 200 | 10,000 | -0.3 | |
25/03/2014 |
9.41
|
77,100 | 9.32 | 9.81 | 9.41 | 0 | 10,000 | -0.3 | |
24/03/2014 |
9.32
|
59,000 | 9.09 | 9.32 | 9.09 | 0 | 0 | 0 | |
21/03/2014 |
9.09
|
1,000 | 9.09 | 9.09 | 8.69 | 0 | 0 | 0 | |
20/03/2014 |
9.09
|
8,120 | 9.12 | 9.45 | 9.09 | 0 | 7,000 | -0.2 | |
19/03/2014 |
9.12
|
7,510 | 9.15 | 9.15 | 9.12 | 0 | 0 | 0 | |
18/03/2014 |
9.15
|
400 | 8.89 | 9.15 | 9.15 | 0 | 0 | 0 | |
17/03/2014 |
8.89
|
450 | 8.89 | 8.89 | 8.89 | 0 | 50 | -0.0 | |
14/03/2014 |
8.89
|
800 | 8.86 | 8.89 | 8.89 | 0 | 0 | 0 | |
13/03/2014 |
8.86
|
12,800 | 8.76 | 8.86 | 8.82 | 3,000 | 4,000 | -0.0 | |
12/03/2014 |
8.76
|
4,600 | 8.82 | 8.82 | 8.66 | 0 | 2,100 | -0.1 | |
11/03/2014 |
8.82
|
7,300 | 8.69 | 8.82 | 8.69 | 0 | 6,600 | -0.2 | |
10/03/2014 |
8.69
|
12,300 | 8.69 | 8.82 | 8.69 | 0 | 11,000 | -0.3 | |
07/03/2014 |
8.69
|
400 | 8.82 | 8.89 | 8.66 | 0 | 0 | 0 | |
06/03/2014 |
8.82
|
11,600 | 8.99 | 8.99 | 8.66 | 0 | 0 | 0 | |
05/03/2014 |
8.99
|
100 | 8.47 | 8.99 | 8.99 | 0 | 0 | 0 | |
04/03/2014 |
8.47
|
10,269 | 8.89 | 8.89 | 8.47 | 0 | 0 | 0 | |
03/03/2014 |
8.89
|
3,611 | 9.48 | 9.64 | 8.82 | 0 | 0 | 0 | |
28/02/2014 |
9.48
|
8,800 | 8.99 | 9.48 | 8.56 | 1,900 | 0 | 0.1 | |
27/02/2014 |
8.99
|
22,700 | 8.92 | 9.09 | 8.76 | 2,500 | 0 | 0.1 | |
26/02/2014 |
8.92
|
4,500 | 9.15 | 9.15 | 8.82 | 2,000 | 0 | 0.1 | |
25/02/2014 |
9.15
|
13,500 | 9.12 | 9.81 | 8.60 | 0 | 0 | 0 | |
24/02/2014 |
9.12
|
9,400 | 9.15 | 9.15 | 8.47 | 1,300 | 0 | 0.0 | |
21/02/2014 |
9.15
|
3,600 | 8.56 | 9.15 | 8.60 | 0 | 800 | -0.0 | |
20/02/2014 |
8.56
|
2,100 | 8.82 | 8.82 | 8.56 | 0 | 0 | 0 | |
19/02/2014 |
8.82
|
1,800 | 9.32 | 9.32 | 8.82 | 0 | 0 | 0 | |
18/02/2014 |
9.32
|
16,050 | 8.60 | 9.32 | 8.66 | 0 | 6,050 | -0.2 | |
17/02/2014 |
8.60
|
9,500 | 8.50 | 8.60 | 8.43 | 1,000 | 6,200 | -0.1 | |
14/02/2014 |
8.50
|
2,645 | 8.50 | 8.50 | 8.33 | 1,900 | 0 | 0.0 | |
13/02/2014 |
8.50
|
14,700 | 8.17 | 8.82 | 8.50 | 1,000 | 0 | 0.0 | |
12/02/2014 |
8.17
|
2,800 | 8.01 | 8.17 | 8.17 | 800 | 0 | 0.0 | |
11/02/2014 |
8.01
|
2,600 | 7.84 | 8.01 | 7.84 | 2,000 | 600 | 0.0 | |
10/02/2014 |
7.84
|
10,905 | 8.27 | 8.27 | 7.84 | 300 | 0 | 0.0 | |
07/02/2014 |
8.27
|
1,660 | 8.33 | 8.47 | 7.91 | 0 | 0 | 0 | |
06/02/2014 |
8.33
|
100 | 8.47 | 8.47 | 8.33 | 0 | 0 | 0 | |
27/01/2014 |
8.47
|
12,700 | 8.33 | 8.47 | 8.17 | 16,200 | 0 | 0.4 | |
24/01/2014 |
8.33
|
1,700 | 7.91 | 8.33 | 8.33 | 1,700 | 0 | 0.0 | |
23/01/2014 |
7.91
|
4,230 | 8.01 | 8.01 | 7.91 | 0 | 0 | 0 | |
22/01/2014 |
8.01
|
11,600 | 7.84 | 8.01 | 7.84 | 1,000 | 300 | 0.0 | |
21/01/2014 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
20/01/2014 |
7.84
|
14,800 | 7.81 | 8.33 | 7.84 | 0 | 0 | 0 | |
17/01/2014 |
7.81
|
300 | 7.68 | 7.81 | 7.52 | 0 | 0 | 0 | |
16/01/2014 |
7.68
|
4,600 | 7.84 | 7.84 | 7.52 | 0 | 0 | 0 | |
15/01/2014 |
7.84
|
2,500 | 7.55 | 8.01 | 7.84 | 2,500 | 0 | 0.1 | |
14/01/2014 |
7.55
|
100 | 7.84 | 7.84 | 7.55 | 0 | 0 | 0 | |
13/01/2014 |
7.84
|
12,600 | 7.55 | 7.84 | 7.35 | 800 | 0 | 0.0 | |
10/01/2014 |
7.55
|
2,600 | 7.84 | 7.84 | 7.55 | 0 | 0 | 0 | |
09/01/2014 |
7.84
|
15,200 | 7.32 | 7.84 | 7.78 | 0 | 0 | 0 | |
08/01/2014 |
7.32
|
100 | 7.26 | 7.32 | 7.32 | 0 | 0 | 0 | |
07/01/2014 |
7.26
|
5,320 | 7.39 | 7.39 | 7.26 | 0 | 0 | 0 | |
06/01/2014 |
7.39
|
2,330 | 7.65 | 7.65 | 7.39 | 0 | 0 | 0 | |
03/01/2014 |
7.65
|
100 | 7.55 | 7.65 | 7.65 | 0 | 0 | 0 | |
02/01/2014 |
7.55
|
4,100 | 7.45 | 7.55 | 7.45 | 0 | 1,000 | -0.0 | |
31/12/2013 |
7.45
|
2,100 | 7.45 | 7.45 | 7.45 | 1,100 | 0 | 0.0 | |
30/12/2013 |
7.45
|
7,100 | 7.29 | 7.45 | 7.09 | 1,100 | 200 | 0.0 | |
27/12/2013 |
7.29
|
600 | 7.22 | 7.32 | 7.29 | 200 | 0 | 0.0 | |
26/12/2013 |
7.22
|
80 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/12/2013 |
7.22
|
39,000 | 7.22 | 7.94 | 7.22 | 2,600 | 1,000 | 0.0 | |
24/12/2013 |
7.22
|
6,100 | 7.26 | 7.29 | 7.22 | 0 | 3,700 | -0.1 | |
23/12/2013 |
7.26
|
700 | 7.19 | 7.26 | 7.26 | 0 | 0 | 0 | |
20/12/2013 |
7.19
|
105 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
19/12/2013 |
7.19
|
3,000 | 7.22 | 7.22 | 7.19 | 0 | 2,500 | -0.1 | |
18/12/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
17/12/2013 |
7.22
|
900 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
16/12/2013 |
7.22
|
2,400 | 7.62 | 7.62 | 7.19 | 2,000 | 2,200 | -0.0 | |
13/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
12/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
11/12/2013 |
7.62
|
4,300 | 7.45 | 7.62 | 7.52 | 4,300 | 0 | 0.1 | |
10/12/2013 |
7.45
|
1,600 | 7.26 | 7.45 | 7.03 | 0 | 500 | -0.0 | |
09/12/2013 |
7.26
|
18,810 | 7.29 | 7.29 | 7.19 | 0 | 12,500 | -0.3 | |
06/12/2013 |
7.29
|
22,600 | 7.19 | 7.29 | 7.19 | 2,000 | 0 | 0.0 | |
05/12/2013 |
7.19
|
10,815 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
04/12/2013 |
7.19
|
3,300 | 7.35 | 7.35 | 7.19 | 1,000 | 0 | 0.0 | |
03/12/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
02/12/2013 |
7.35
|
9,100 | 7.71 | 7.71 | 7.22 | 0 | 2,400 | -0.1 | |
29/11/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/11/2013 |
7.71
|
8,400 | 7.06 | 7.71 | 7.19 | 108,400 | 107,600 | 0.0 | |
28/11/2013 |
7.06
|
30,000 | 7.06 | 7.06 | 7.00 | 4,000 | 29,500 | -0.6 | |
27/11/2013 |
7.06
|
11,515 | 7.06 | 7.06 | 7.03 | 2,600 | 5,500 | -0.1 | |
26/11/2013 |
7.06
|
1,100 | 7.06 | 7.06 | 7.06 | 0 | 1,100 | -0.0 |