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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
7.92
|
100 | 7.63 | 7.92 | 7.92 | 100 | 0 | 0.0 | |
01/12/2015 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
30/11/2015 |
7.63
|
940 | 7.34 | 7.63 | 7.27 | 700 | 0 | 0.0 | |
27/11/2015 |
7.34
|
3,700 | 7.71 | 7.71 | 6.98 | 3,400 | 0 | 0.0 | |
26/11/2015 |
7.71
|
300 | 7.42 | 7.71 | 7.27 | 0 | 0 | 0 | |
25/11/2015 |
7.42
|
100 | 6.98 | 7.42 | 7.42 | 100 | 0 | 0.0 | |
24/11/2015 |
6.98
|
100 | 7.71 | 7.71 | 6.98 | 0 | 0 | 0 | |
23/11/2015 |
7.71
|
2,300 | 7.27 | 7.71 | 6.91 | 200 | 0 | 0.0 | |
20/11/2015 |
7.27
|
2,300 | 7.20 | 7.63 | 6.91 | 300 | 0 | 0.0 | |
19/11/2015 |
7.20
|
4,900 | 7.42 | 7.42 | 6.69 | 2,500 | 0 | 0.0 | |
18/11/2015 |
7.42
|
1,800 | 8.00 | 8.00 | 7.42 | 0 | 0 | 0 | |
17/11/2015 |
8.00
|
100 | 7.85 | 8.00 | 8.00 | 100 | 100 | 0 | |
16/11/2015 |
7.85
|
100 | 7.20 | 7.85 | 7.85 | 100 | 0 | 0.0 | |
13/11/2015 |
7.20
|
7,500 | 6.91 | 7.49 | 6.25 | 900 | 5,600 | -0.0 | |
12/11/2015 |
6.91
|
300 | 7.20 | 7.49 | 6.91 | 300 | 0 | 0.0 | |
11/11/2015 |
7.20
|
100 | 7.42 | 7.42 | 7.20 | 0 | 0 | 0 | |
10/11/2015 |
7.42
|
1,500 | 8.00 | 8.21 | 7.27 | 300 | 1,100 | -0.0 | |
09/11/2015 |
8.00
|
4,500 | 8.00 | 8.58 | 7.20 | 2,200 | 400 | 0.0 | |
06/11/2015 |
8.00
|
100 | 7.42 | 8.00 | 8.00 | 100 | 100 | 0 | |
05/11/2015 |
7.42
|
800 | 7.42 | 8.00 | 7.42 | 600 | 100 | 0.0 | |
04/11/2015 |
7.42
|
4,000 | 7.49 | 8.00 | 6.76 | 300 | 100 | 0.0 | |
03/11/2015 |
7.49
|
2,100 | 8.29 | 8.29 | 7.49 | 1,500 | 0 | 0.0 | |
02/11/2015 |
8.29
|
4,200 | 8.72 | 8.72 | 7.85 | 2,700 | 0 | 0.0 | |
30/10/2015 |
8.72
|
3,100 | 9.31 | 9.31 | 8.43 | 0 | 300 | -0.0 | |
29/10/2015 |
9.31
|
3,300 | 8.51 | 9.31 | 8.51 | 3,300 | 0 | 0.0 | |
28/10/2015 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
27/10/2015 |
8.51
|
6,300 | 8.07 | 8.87 | 7.56 | 4,300 | 0 | 0.0 | |
26/10/2015 |
8.07
|
300 | 8.21 | 8.21 | 8.07 | 0 | 0 | 0 | |
23/10/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
22/10/2015 |
8.21
|
6,700 | 7.63 | 8.21 | 6.91 | 5,300 | 0 | 0.1 | |
21/10/2015 |
7.63
|
400 | 7.63 | 8.00 | 7.63 | 300 | 0 | 0.0 | |
20/10/2015 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
19/10/2015 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
16/10/2015 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
15/10/2015 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
14/10/2015 |
7.63
|
1,800 | 7.05 | 7.63 | 6.69 | 1,500 | 100 | 0.0 | |
13/10/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
12/10/2015 |
7.05
|
200 | 7.20 | 7.20 | 6.54 | 0 | 0 | 0 | |
09/10/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/10/2015 |
7.20
|
600 | 7.42 | 7.42 | 7.12 | 500 | 0 | 0.0 | |
07/10/2015 |
7.42
|
400 | 7.63 | 7.63 | 6.98 | 100 | 0 | 0.0 | |
06/10/2015 |
7.63
|
2,700 | 7.92 | 7.92 | 7.20 | 1,900 | 0 | 0.0 | |
05/10/2015 |
7.92
|
1,500 | 7.71 | 7.92 | 6.98 | 1,500 | 0 | 0.0 | |
02/10/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/10/2015 |
7.71
|
100 | 7.12 | 7.71 | 7.71 | 0 | 0 | 0 | |
01/10/2015 |
7.12
|
4,400 | 7.92 | 7.92 | 7.12 | 0 | 0 | 0 | |
30/09/2015 |
7.92
|
2,000 | 7.39 | 7.92 | 6.66 | 2,000 | 0 | 0.0 | |
29/09/2015 |
7.39
|
3,300 | 7.39 | 7.39 | 6.66 | 2,500 | 0 | 0.0 | |
28/09/2015 |
7.39
|
300 | 6.86 | 7.45 | 7.39 | 300 | 0 | 0.0 | |
25/09/2015 |
6.86
|
100 | 6.27 | 6.86 | 6.86 | 0 | 0 | 0 | |
24/09/2015 |
6.27
|
200 | 6.93 | 6.93 | 6.27 | 0 | 0 | 0 | |
23/09/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
22/09/2015 |
6.93
|
600 | 6.46 | 6.93 | 6.46 | 600 | 0 | 0.0 | |
21/09/2015 |
6.46
|
100 | 5.94 | 6.46 | 6.46 | 100 | 0 | 0.0 | |
18/09/2015 |
5.94
|
100 | 6.46 | 6.46 | 5.94 | 0 | 0 | 0 | |
17/09/2015 |
6.46
|
200 | 6.60 | 6.60 | 6.46 | 200 | 0 | 0.0 | |
16/09/2015 |
6.60
|
100 | 6.27 | 6.60 | 6.60 | 100 | 0 | 0.0 | |
15/09/2015 |
6.27
|
100 | 6.93 | 6.93 | 6.27 | 0 | 0 | 0 | |
14/09/2015 |
6.93
|
1,300 | 6.40 | 6.93 | 5.94 | 800 | 0 | 0.0 | |
11/09/2015 |
6.40
|
300 | 6.53 | 6.53 | 5.94 | 100 | 0 | 0.0 | |
10/09/2015 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
09/09/2015 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
08/09/2015 |
6.53
|
200 | 6.20 | 6.53 | 6.20 | 200 | 0 | 0.0 | |
07/09/2015 |
6.20
|
100 | 5.94 | 6.20 | 6.20 | 100 | 0 | 0.0 | |
04/09/2015 |
5.94
|
800 | 6.53 | 6.53 | 5.94 | 0 | 0 | 0 | |
03/09/2015 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
01/09/2015 |
6.53
|
1,100 | 6.79 | 6.79 | 6.13 | 900 | 0 | 0.0 | |
31/08/2015 |
6.79
|
300 | 6.73 | 6.79 | 6.07 | 0 | 0 | 0 | |
28/08/2015 |
6.73
|
400 | 6.99 | 6.99 | 6.33 | 0 | 0 | 0 | |
27/08/2015 |
6.99
|
5,400 | 6.66 | 7.19 | 6.00 | 3,100 | 0 | 0.0 | |
26/08/2015 |
6.66
|
200 | 7.39 | 7.39 | 6.66 | 0 | 0 | 0 | |
25/08/2015 |
7.39
|
2,900 | 7.06 | 7.39 | 6.40 | 2,900 | 0 | 0.0 | |
24/08/2015 |
7.06
|
100 | 6.60 | 7.06 | 7.06 | 0 | 100 | -0.0 | |
21/08/2015 |
6.60
|
100 | 7.32 | 7.32 | 6.60 | 0 | 0 | 0 | |
20/08/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
19/08/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
18/08/2015 |
7.32
|
1,300 | 7.39 | 7.39 | 6.66 | 300 | 0 | 0.0 | |
17/08/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
14/08/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
13/08/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
12/08/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
11/08/2015 |
7.39
|
7 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
10/08/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
07/08/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/08/2015 |
7.39
|
200 | 7.26 | 7.39 | 7.32 | 200 | 0 | 0.0 | |
05/08/2015 |
7.26
|
300 | 7.39 | 7.39 | 6.66 | 200 | 0 | 0.0 | |
04/08/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
03/08/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
31/07/2015 |
7.39
|
2 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
30/07/2015 |
7.39
|
100 | 7.12 | 7.39 | 7.39 | 100 | 0 | 0.0 | |
29/07/2015 |
7.12
|
1,100 | 7.39 | 7.39 | 6.66 | 100 | 1,100 | -0.0 | |
28/07/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/07/2015 |
7.39
|
200 | 7.78 | 7.78 | 7.06 | 0 | 0 | 0 | |
24/07/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
23/07/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
22/07/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
21/07/2015 |
7.78
|
1,405 | 7.39 | 7.78 | 6.73 | 1,000 | 1,200 | -0.0 | |
20/07/2015 |
7.39
|
1,800 | 7.39 | 7.59 | 6.93 | 1,600 | 0 | 0.0 | |
17/07/2015 |
7.39
|
200 | 6.73 | 7.39 | 7.26 | 0 | 0 | 0 | |
16/07/2015 |
6.73
|
800 | 7.45 | 7.45 | 6.73 | 0 | 800 | -0.0 | |
15/07/2015 |
7.45
|
100 | 6.93 | 7.45 | 7.45 | 0 | 0 | 0 |