Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 156,500 | 1,600 | 0.0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 360,200 | 1,600 | 0.0 |
0.50
0.60
0.50
|
3 tháng
(2024-07-04) |
-0.10 | -16.67% | 446,600 | 1,600 | 0.0 |
0.50
0.60
0.50
|
6 tháng
(2024-05-15) |
0.10 | 25% | 446,600 | 1,600 | 0.0 |
0.40
0.60
0.50
|
12 tháng
(2024-05-15) |
0.10 | 25% | 446,600 | 1,600 | 0.0 |
0.40
0.60
0.50
|
24 tháng
(2022-09-29) |
-0.50 | -50% | 1,810,717 | 15,500 | 0.0 |
0.40
1
0.50
|
36 tháng
(2021-10-04) |
-0.70 | -58.33% | 14,687,055 | 15,500 | -0.0 |
0.40
2.60
0.50
|
60 tháng
(2019-10-15) |
0.20 | 66.67% | 26,971,496 | 3,200 | -0.0 |
0.10
2.60
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2015 |
8.76
|
303,600 | 8.49 | 8.86 | 8.49 | 0 | 0 | 0 | |
09/11/2015 |
8.49
|
114,400 | 8.49 | 8.58 | 8.40 | 0 | 0 | 0 | |
06/11/2015 |
8.49
|
129,500 | 8.49 | 8.58 | 8.31 | 0 | 0 | 0 | |
05/11/2015 |
8.49
|
123,800 | 8.40 | 8.58 | 8.40 | 0 | 0 | 0 | |
04/11/2015 |
8.40
|
114,800 | 8.49 | 8.67 | 8.40 | 0 | 0 | 0 | |
03/11/2015 |
8.49
|
105,800 | 8.58 | 8.67 | 8.49 | 0 | 0 | 0 | |
02/11/2015 |
8.58
|
146,900 | 8.31 | 8.58 | 8.31 | 2,500 | 0 | 0.0 | |
30/10/2015 |
8.31
|
135,700 | 8.31 | 8.40 | 8.22 | 0 | 0 | 0 | |
29/10/2015 |
8.31
|
135,100 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
28/10/2015 |
8.31
|
92,000 | 8.22 | 8.31 | 8.22 | 0 | 0 | 0 | |
27/10/2015 |
8.22
|
130,900 | 8.22 | 8.31 | 8.12 | 0 | 0 | 0 | |
26/10/2015 |
8.22
|
180,700 | 8.40 | 8.40 | 8.22 | 0 | 0 | 0 | |
23/10/2015 |
8.40
|
109,200 | 8.31 | 8.40 | 8.22 | 0 | 0 | 0 | |
22/10/2015 |
8.31
|
154,300 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
21/10/2015 |
8.31
|
167,450 | 8.12 | 8.31 | 7.94 | 0 | 0 | 0 | |
20/10/2015 |
8.12
|
145,900 | 8.31 | 8.49 | 8.03 | 0 | 0 | 0 | |
19/10/2015 |
8.31
|
141,810 | 8.76 | 8.76 | 8.31 | 0 | 0 | 0 | |
16/10/2015 |
8.76
|
94,100 | 8.76 | 8.86 | 8.58 | 0 | 0 | 0 | |
15/10/2015 |
8.76
|
94,710 | 8.58 | 8.86 | 8.58 | 0 | 0 | 0 | |
14/10/2015 |
8.58
|
151,610 | 9.13 | 9.59 | 8.58 | 0 | 0 | 0 | |
13/10/2015: Cổ tức tiền mặt tỉ lệ: 5.3% | |||||||||
13/10/2015 |
9.13
|
216,200 | 9.38 | 9.49 | 9.13 | 0 | 0 | 0 | |
12/10/2015 |
9.38
|
257,400 | 9.29 | 9.64 | 9.20 | 0 | 0 | 0 | |
09/10/2015 |
9.29
|
156,740 | 9.64 | 9.64 | 9.29 | 0 | 0 | 0 | |
08/10/2015 |
9.64
|
270,500 | 9.81 | 9.98 | 9.46 | 0 | 0 | 0 | |
07/10/2015 |
9.81
|
246,530 | 10.42 | 10.42 | 9.46 | 0 | 0 | 0 | |
06/10/2015 |
10.42
|
348,120 | 10.07 | 11.03 | 10.07 | 0 | 0 | 0 | |
05/10/2015 |
10.07
|
892,090 | 10.16 | 10.33 | 9.98 | 0 | 0 | 0 | |
02/10/2015 |
10.16
|
305,100 | 10.07 | 10.33 | 9.90 | 0 | 0 | 0 | |
01/10/2015 |
10.07
|
156,580 | 10.16 | 10.33 | 10.07 | 0 | 0 | 0 | |
30/09/2015 |
10.16
|
370,800 | 9.81 | 10.33 | 9.64 | 0 | 0 | 0 | |
29/09/2015 |
9.81
|
86,300 | 9.81 | 9.90 | 9.64 | 0 | 0 | 0 | |
28/09/2015 |
9.81
|
105,500 | 9.90 | 9.98 | 9.72 | 0 | 0 | 0 | |
25/09/2015 |
9.90
|
116,600 | 9.90 | 10.07 | 9.81 | 0 | 0 | 0 | |
24/09/2015 |
9.90
|
72,400 | 9.72 | 9.90 | 9.64 | 0 | 0 | 0 | |
23/09/2015 |
9.72
|
65,500 | 9.64 | 9.81 | 9.46 | 0 | 0 | 0 | |
22/09/2015 |
9.64
|
29,000 | 9.81 | 9.81 | 9.55 | 0 | 0 | 0 | |
21/09/2015 |
9.81
|
51,800 | 9.81 | 9.81 | 9.12 | 0 | 0 | 0 | |
18/09/2015 |
9.81
|
35,500 | 9.81 | 9.98 | 9.64 | 0 | 0 | 0 | |
17/09/2015 |
9.81
|
44,400 | 9.64 | 9.81 | 9.38 | 0 | 0 | 0 | |
16/09/2015 |
9.64
|
61,200 | 9.98 | 10.07 | 9.64 | 0 | 0 | 0 | |
15/09/2015 |
9.98
|
61,400 | 9.98 | 10.33 | 9.98 | 0 | 0 | 0 | |
14/09/2015 |
9.98
|
56,400 | 9.64 | 10.07 | 9.64 | 0 | 0 | 0 | |
11/09/2015 |
9.64
|
94,500 | 9.72 | 9.98 | 9.64 | 0 | 0 | 0 | |
10/09/2015 |
9.72
|
55,800 | 10.76 | 11.29 | 9.72 | 0 | 0 | 0 | |
09/09/2015 |
10.76
|
43,900 | 11.03 | 11.03 | 10.33 | 0 | 5,500 | -0.1 | |
08/09/2015 |
11.03
|
38,800 | 11.11 | 11.11 | 10.59 | 0 | 0 | 0 | |
07/09/2015 |
11.11
|
58,300 | 11.37 | 11.37 | 10.24 | 0 | 3,500 | -0.0 | |
04/09/2015 |
11.37
|
25,000 | 11.29 | 11.55 | 11.29 | 0 | 0 | 0 | |
03/09/2015 |
11.29
|
22,000 | 11.11 | 11.29 | 10.85 | 0 | 0 | 0 | |
01/09/2015 |
11.11
|
54,200 | 10.24 | 12.67 | 10.24 | 9,000 | 0 | 0.1 | |
31/08/2015 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
28/08/2015 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
27/08/2015 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
26/08/2015 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
25/08/2015 |
10.24
|
34,100 | 10.07 | 10.24 | 9.90 | 0 | 0 | 0 | |
24/08/2015 |
10.07
|
41,100 | 10.33 | 10.33 | 9.20 | 0 | 0 | 0 | |
21/08/2015 |
10.33
|
9,800 | 10.16 | 10.50 | 10.16 | 0 | 0 | 0 | |
20/08/2015 |
10.16
|
19,000 | 10.24 | 11.37 | 9.98 | 0 | 0 | 0 | |
19/08/2015 |
10.24
|
37,600 | 10.16 | 10.50 | 9.55 | 0 | 0 | 0 | |
18/08/2015 |
10.16
|
34,200 | 10.07 | 10.33 | 9.81 | 0 | 0 | 0 | |
17/08/2015 |
10.07
|
52,700 | 10.16 | 10.24 | 9.38 | 0 | 0 | 0 | |
14/08/2015 |
10.16
|
31,000 | 10.16 | 10.33 | 9.46 | 0 | 0 | 0 | |
13/08/2015 |
10.16
|
27,000 | 10.16 | 11.55 | 9.38 | 0 | 0 | 0 | |
12/08/2015 |
10.16
|
47,900 | 10.24 | 10.50 | 9.20 | 0 | 0 | 0 | |
11/08/2015 |
10.24
|
23,900 | 10.24 | 10.68 | 10.07 | 0 | 0 | 0 | |
10/08/2015 |
10.24
|
23,000 | 10.42 | 10.42 | 10.24 | 0 | 0 | 0 | |
07/08/2015 |
10.42
|
23,300 | 10.07 | 10.50 | 9.90 | 0 | 0 | 0 | |
06/08/2015 |
10.07
|
12,500 | 9.72 | 10.07 | 9.98 | 0 | 0 | 0 | |
05/08/2015 |
9.72
|
0 | 9.81 | 9.72 | 9.72 | 0 | 0 | 0 | |
04/08/2015 |
9.81
|
4,100 | 9.90 | 9.98 | 9.64 | 0 | 0 | 0 | |
03/08/2015 |
9.90
|
2,200 | 9.98 | 9.98 | 9.72 | 0 | 0 | 0 | |
31/07/2015 |
9.98
|
3,200 | 9.72 | 9.98 | 9.72 | 0 | 0 | 0 | |
30/07/2015 |
9.72
|
6,800 | 9.46 | 10.85 | 9.12 | 0 | 0 | 0 | |
29/07/2015 |
9.46
|
12,400 | 10.42 | 10.42 | 9.20 | 0 | 0 | 0 | |
28/07/2015 |
10.42
|
31,300 | 11.29 | 11.29 | 9.55 | 0 | 0 | 0 | |
27/07/2015 |
11.29
|
9,100 | 11.11 | 12.07 | 10.68 | 0 | 0 | 0 | |
24/07/2015 |
11.11
|
9,500 | 10.68 | 11.29 | 10.50 | 0 | 0 | 0 | |
23/07/2015 |
10.68
|
6,900 | 9.98 | 10.68 | 10.07 | 0 | 0 | 0 | |
22/07/2015 |
9.98
|
800 | 10.07 | 10.07 | 9.98 | 0 | 0 | 0 | |
21/07/2015 |
10.07
|
900 | 9.81 | 10.07 | 9.90 | 0 | 0 | 0 | |
20/07/2015 |
9.81
|
700 | 10.16 | 10.16 | 9.81 | 0 | 0 | 0 | |
17/07/2015 |
10.16
|
1,000 | 10.24 | 10.24 | 9.90 | 0 | 0 | 0 | |
16/07/2015 |
10.24
|
1,700 | 10.16 | 10.24 | 10.16 | 0 | 0 | 0 | |
15/07/2015 |
10.16
|
1,500 | 10.33 | 10.33 | 10.16 | 0 | 0 | 0 | |
14/07/2015 |
10.33
|
2,200 | 10.59 | 10.59 | 10.33 | 0 | 0 | 0 | |
13/07/2015 |
10.59
|
3,600 | 10.59 | 10.68 | 10.50 | 0 | 0 | 0 | |
10/07/2015 |
10.59
|
2,700 | 10.59 | 10.68 | 10.50 | 0 | 0 | 0 | |
09/07/2015 |
10.59
|
3,800 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 | |
08/07/2015 |
10.85
|
5,100 | 10.68 | 10.85 | 10.50 | 0 | 0 | 0 | |
07/07/2015 |
10.68
|
10,600 | 10.85 | 10.85 | 10.42 | 0 | 0 | 0 | |
06/07/2015 |
10.85
|
7,600 | 10.85 | 10.94 | 10.76 | 0 | 0 | 0 | |
03/07/2015 |
10.85
|
2,400 | 11.03 | 11.03 | 10.76 | 0 | 0 | 0 | |
02/07/2015 |
11.03
|
23,300 | 10.85 | 11.03 | 10.42 | 0 | 0 | 0 | |
01/07/2015 |
10.85
|
2,600 | 10.94 | 10.94 | 10.85 | 0 | 0 | 0 | |
30/06/2015 |
10.94
|
29,100 | 10.59 | 10.94 | 10.68 | 0 | 0 | 0 | |
29/06/2015 |
10.59
|
3,200 | 10.59 | 10.68 | 10.50 | 0 | 0 | 0 | |
26/06/2015 |
10.59
|
3,900 | 10.59 | 10.68 | 10.50 | 0 | 0 | 0 | |
25/06/2015 |
10.59
|
9,400 | 10.76 | 10.85 | 10.59 | 0 | 0 | 0 | |
24/06/2015 |
10.76
|
18,800 | 10.68 | 10.76 | 10.24 | 0 | 0 | 0 | |
23/06/2015 |
10.68
|
6,300 | 10.76 | 10.76 | 10.50 | 0 | 0 | 0 |