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) |
3 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
07/07/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
06/07/2015 |
10.07
|
100 | 10.01 | 10.07 | 10.07 | 0 | 0 | 0 | |
03/07/2015 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
02/07/2015 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
01/07/2015 |
10.01
|
300 | 10.41 | 10.41 | 10.01 | 0 | 0 | 0 | |
30/06/2015 |
10.41
|
100 | 11.55 | 11.55 | 10.41 | 0 | 0 | 0 | |
29/06/2015 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
26/06/2015 |
11.55
|
100 | 11.15 | 11.55 | 11.55 | 0 | 0 | 0 | |
25/06/2015 |
11.15
|
400 | 9.94 | 11.15 | 10.07 | 0 | 0 | 0 | |
24/06/2015 |
9.94
|
300 | 10.01 | 10.68 | 9.94 | 0 | 0 | 0 | |
23/06/2015 |
10.01
|
100 | 9.13 | 10.01 | 10.01 | 0 | 0 | 0 | |
22/06/2015 |
9.13
|
1,100 | 10.01 | 10.54 | 9.13 | 0 | 0 | 0 | |
19/06/2015 |
10.01
|
900 | 10.68 | 10.68 | 9.40 | 0 | 0 | 0 | |
18/06/2015 |
10.68
|
500 | 10.34 | 11.28 | 9.34 | 100 | 100 | 0 | |
17/06/2015 |
10.34
|
100 | 11.49 | 11.49 | 10.34 | 100 | 0 | 0.0 | |
16/06/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
15/06/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
12/06/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
11/06/2015 |
11.49
|
100 | 11.22 | 11.49 | 11.49 | 0 | 0 | 0 | |
10/06/2015 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
09/06/2015 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
08/06/2015 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
05/06/2015 |
11.22
|
100 | 10.28 | 11.22 | 11.22 | 200 | 100 | 0.0 | |
04/06/2015 |
10.28
|
100 | 11.28 | 11.28 | 10.28 | 0 | 0 | 0 | |
03/06/2015 |
11.28
|
2,900 | 10.34 | 11.28 | 9.34 | 5,600 | 0 | 0.1 | |
02/06/2015 |
10.34
|
100 | 10.75 | 10.75 | 10.34 | 0 | 0 | 0 | |
01/06/2015 |
10.75
|
200 | 9.87 | 10.75 | 8.93 | 0 | 100 | -0.0 | |
29/05/2015 |
9.87
|
100 | 9.07 | 9.87 | 9.87 | 0 | 0 | 0 | |
28/05/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
27/05/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
26/05/2015 |
9.07
|
1,000 | 8.87 | 9.07 | 9.07 | 0 | 0 | 0 | |
25/05/2015 |
8.87
|
100 | 9.81 | 9.81 | 8.87 | 100 | 100 | 0 | |
22/05/2015 |
9.81
|
200 | 11.22 | 11.22 | 9.81 | 0 | 0 | 0 | |
21/05/2015 |
11.22
|
400 | 10.54 | 11.22 | 9.54 | 100 | 100 | 0 | |
20/05/2015: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
20/05/2015 |
10.54
|
100 | 9.77 | 10.54 | 10.54 | 0 | 0 | 0 | |
19/05/2015 |
9.77
|
100 | 9.03 | 9.77 | 9.77 | 0 | 0 | 0 | |
18/05/2015: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
18/05/2015 |
9.03
|
0 | 8.31 | 9.03 | 9.03 | 0 | 0 | 0 | |
15/05/2015 |
8.31
|
100 | 8.37 | 8.37 | 8.31 | 0 | 100 | -0.0 | |
14/05/2015 |
8.37
|
600 | 8.31 | 8.37 | 7.56 | 0 | 0 | 0 | |
13/05/2015 |
8.31
|
10,100 | 9.17 | 9.17 | 8.25 | 9,200 | 100 | 0.1 | |
12/05/2015 |
9.17
|
0 | 9.40 | 9.17 | 9.17 | 0 | 0 | 0 | |
11/05/2015 |
9.40
|
200 | 8.94 | 9.40 | 8.94 | 0 | 0 | 0 | |
08/05/2015 |
8.94
|
100 | 8.25 | 8.94 | 8.94 | 0 | 0 | 0 | |
07/05/2015 |
8.25
|
11,600 | 7.91 | 8.25 | 8.25 | 5,500 | 0 | 0.1 | |
06/05/2015 |
7.91
|
200 | 7.79 | 7.91 | 7.05 | 200 | 100 | 0.0 | |
05/05/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
04/05/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
27/04/2015 |
7.79
|
100 | 7.45 | 7.79 | 7.79 | 0 | 0 | 0 | |
24/04/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
23/04/2015 |
7.45
|
100 | 6.82 | 7.45 | 7.45 | 0 | 0 | 0 | |
22/04/2015 |
6.82
|
100 | 7.45 | 7.45 | 6.82 | 0 | 0 | 0 | |
21/04/2015 |
7.45
|
100 | 6.82 | 7.45 | 7.45 | 0 | 0 | 0 | |
20/04/2015 |
6.82
|
100 | 6.25 | 6.82 | 6.82 | 0 | 0 | 0 | |
17/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
16/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
15/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
10/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
08/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
07/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
06/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
03/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
02/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 5,600 | 0 | 0.1 | |
01/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
31/03/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
30/03/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
27/03/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/03/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/03/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
24/03/2015 |
6.25
|
100 | 6.76 | 6.76 | 6.25 | 0 | 0 | 0 | |
23/03/2015 |
6.76
|
200 | 6.93 | 6.93 | 6.76 | 0 | 0 | 0 | |
20/03/2015 |
6.93
|
300 | 7.62 | 8.25 | 6.93 | 0 | 0 | 0 | |
19/03/2015 |
7.62
|
4,400 | 7.85 | 7.85 | 7.16 | 0 | 0 | 0 | |
18/03/2015 |
7.85
|
6,100 | 7.85 | 7.85 | 7.16 | 5,400 | 0 | 0.1 | |
17/03/2015 |
7.85
|
3,100 | 7.74 | 7.85 | 7.05 | 0 | 0 | 0 | |
16/03/2015 |
7.74
|
11,100 | 7.85 | 7.85 | 7.16 | 6,000 | 0 | 0.1 | |
13/03/2015 |
7.85
|
5,100 | 7.97 | 7.97 | 7.28 | 5,000 | 0 | 0.1 | |
12/03/2015 |
7.97
|
5,000 | 8.08 | 8.08 | 7.97 | 5,000 | 0 | 0.1 | |
11/03/2015 |
8.08
|
5,100 | 8.20 | 8.20 | 7.45 | 5,000 | 0 | 0.1 | |
10/03/2015 |
8.20
|
5,100 | 8.31 | 8.60 | 8.20 | 5,000 | 0 | 0.1 | |
09/03/2015 |
8.31
|
6,200 | 8.37 | 8.37 | 8.31 | 5,700 | 0 | 0.1 | |
06/03/2015 |
8.37
|
5,600 | 8.37 | 8.37 | 8.31 | 5,600 | 0 | 0.1 | |
05/03/2015 |
8.37
|
1,200 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
04/03/2015 |
8.37
|
1,810 | 7.62 | 8.37 | 8.37 | 0 | 0 | 0 | |
03/03/2015 |
7.62
|
1,200 | 6.93 | 7.62 | 7.62 | 0 | 0 | 0 | |
02/03/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 5,500 | 0 | 0.1 | |
27/02/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
26/02/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
25/02/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
24/02/2015 |
6.93
|
230 | 7.62 | 7.62 | 6.93 | 0 | 0 | 0 | |
13/02/2015 |
7.62
|
100 | 8.37 | 8.37 | 7.62 | 0 | 0 | 0 | |
12/02/2015 |
8.37
|
3,000 | 8.60 | 8.60 | 8.37 | 3,000 | 0 | 0.0 | |
11/02/2015 |
8.60
|
7,300 | 9.11 | 9.11 | 8.37 | 4,000 | 0 | 0.1 | |
10/02/2015 |
9.11
|
100 | 8.88 | 9.11 | 9.11 | 100 | 0 | 0.0 | |
09/02/2015 |
8.88
|
500 | 8.54 | 8.88 | 8.88 | 0 | 0 | 0 | |
06/02/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
05/02/2015 |
8.54
|
0 | 8.60 | 8.54 | 8.54 | 0 | 0 | 0 |