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) |
-0.60 | -4.52% | 6,400 | 0 | 0 |
11.70
13.20
12.60
|
2 tháng
(2024-07-22) |
-0.30 | -2.32% | 39,600 | 0 | 0 |
11.70
13.79
12.60
|
3 tháng
(2024-06-24) |
-0.60 | -4.52% | 59,200 | 0 | 0 |
11.70
13.79
12.60
|
6 tháng
(2024-03-25) |
1.19 | 10.42% | 259,108 | 0 | 0 |
11.11
14.88
12.60
|
12 tháng
(2023-09-26) |
-0.31 | -2.40% | 360,595 | 0 | 0 |
11.07
14.88
12.60
|
24 tháng
(2022-10-03) |
-3.73 | -22.83% | 684,668 | -4,400 | -0.1 |
11.07
17.47
12.60
|
36 tháng
(2021-10-06) |
-5.92 | -31.96% | 1,964,659 | -8,000 | -0.1 |
11.07
21.33
12.60
|
60 tháng
(2019-10-17) |
-1.92 | -13.21% | 5,111,242 | -21,850 | -0.5 |
11.07
26.21
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
01/12/2015 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
30/11/2015 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
27/11/2015 |
9.06
|
700 | 9.97 | 9.97 | 9.06 | 0 | 0 | 0 | |
26/11/2015 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
25/11/2015 |
9.25
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
24/11/2015 |
9.25
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
23/11/2015 |
9.25
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
20/11/2015 |
9.25
|
900 | 8.88 | 9.25 | 8.88 | 0 | 0 | 0 | |
19/11/2015 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
18/11/2015 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
17/11/2015 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
16/11/2015 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
13/11/2015 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
12/11/2015 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
11/11/2015 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
10/11/2015 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
09/11/2015 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
06/11/2015 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
05/11/2015 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
04/11/2015 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
03/11/2015 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
02/11/2015 |
7.95
|
900 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
30/10/2015 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
29/10/2015 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
28/10/2015 |
9.23
|
1,900 | 8.97 | 9.23 | 8.97 | 0 | 0 | 0 | |
27/10/2015 |
8.97
|
500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
26/10/2015 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
23/10/2015 |
10.36
|
900 | 9.25 | 10.36 | 9.25 | 0 | 0 | 0 | |
22/10/2015 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
21/10/2015 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
20/10/2015 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
19/10/2015 |
8.69
|
1,100 | 8.51 | 8.69 | 8.51 | 0 | 0 | 0 | |
16/10/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/10/2015 |
8.60
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
15/10/2015 |
8.32
|
1,500 | 7.27 | 8.32 | 7.27 | 0 | 0 | 0 | |
14/10/2015 |
7.25
|
400 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
13/10/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
12/10/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
09/10/2015 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
08/10/2015 |
7.32
|
500 | 6.39 | 7.32 | 6.39 | 200 | 0 | 0.0 | |
07/10/2015 |
6.37
|
1,000 | 6.37 | 6.37 | 6.37 | 500 | 0 | 0.0 | |
06/10/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
05/10/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
02/10/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
01/10/2015 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 100 | 0 | 0.0 | |
30/09/2015 |
5.12
|
700 | 5.19 | 5.55 | 5.12 | 300 | 0 | 0.0 | |
29/09/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
28/09/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
25/09/2015 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
24/09/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/09/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
22/09/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
21/09/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
18/09/2015 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
17/09/2015 |
5.01
|
200 | 5.01 | 5.01 | 5.01 | 200 | 0 | 0.0 | |
16/09/2015 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
15/09/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
14/09/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
11/09/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
10/09/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
09/09/2015 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
08/09/2015 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
07/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
04/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
03/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
01/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
31/08/2015 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
28/08/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
27/08/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
26/08/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
25/08/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
24/08/2015 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 100 | 0 | 0.0 | |
21/08/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
20/08/2015 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 100 | 0 | 0.0 | |
19/08/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
18/08/2015 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
17/08/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
14/08/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
13/08/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
12/08/2015 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
11/08/2015 |
4.58
|
200 | 5.28 | 5.28 | 4.58 | 100 | 0 | 0.0 | |
10/08/2015 |
5.28
|
200 | 5.28 | 5.28 | 5.28 | 200 | 0 | 0.0 | |
07/08/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
06/08/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
05/08/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/08/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
03/08/2015 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 1,000 | 0 | 0.0 | |
31/07/2015 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
30/07/2015 |
5.46
|
200 | 5.44 | 5.46 | 5.44 | 0 | 0 | 0 | |
29/07/2015 |
5.37
|
2,400 | 5.19 | 5.71 | 5.19 | 0 | 0 | 0 | |
28/07/2015 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
27/07/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
24/07/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
23/07/2015 |
5.37
|
2,700 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
22/07/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
21/07/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
20/07/2015 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
17/07/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
16/07/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
15/07/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |