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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-24) |
0.30 | 6.12% | 6,000 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-26) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-10-03) |
1.30 | 33.33% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-06) |
-0.90 | -14.75% | 4,785,197 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-17) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
27/11/2015 |
11.08
|
300 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
26/11/2015 |
11.08
|
30 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
25/11/2015 |
11.17
|
10 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
24/11/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
23/11/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
20/11/2015 |
11.08
|
50 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
19/11/2015 |
11.08
|
70 | 11.17 | 11.17 | 11.08 | 0 | 0 | 0 | |
18/11/2015 |
11.17
|
840 | 10.98 | 11.17 | 10.98 | 0 | 0 | 0 | |
17/11/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
16/11/2015 |
11.08
|
20 | 11.17 | 11.17 | 11.08 | 0 | 0 | 0 | |
13/11/2015 |
10.89
|
2,140 | 10.61 | 10.89 | 10.61 | 0 | 0 | 0 | |
12/11/2015 |
10.70
|
50 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
11/11/2015 |
10.98
|
10 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
10/11/2015 |
10.61
|
70 | 11.17 | 11.17 | 10.61 | 0 | 0 | 0 | |
09/11/2015 |
11.08
|
1,060 | 11.17 | 11.17 | 10.61 | 0 | 0 | 0 | |
06/11/2015 |
11.36
|
1,370 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
05/11/2015 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
04/11/2015 |
11.26
|
8,000 | 10.42 | 11.26 | 10.23 | 0 | 0 | 0 | |
03/11/2015 |
10.98
|
450 | 10.61 | 10.98 | 10.61 | 0 | 0 | 0 | |
02/11/2015 |
11.08
|
10 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
30/10/2015 |
10.98
|
330 | 10.79 | 10.98 | 10.79 | 0 | 0 | 0 | |
29/10/2015 |
10.79
|
1,690 | 10.51 | 10.79 | 10.51 | 0 | 0 | 0 | |
28/10/2015 |
10.70
|
330 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
27/10/2015 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
26/10/2015 |
11.17
|
730 | 10.79 | 11.17 | 10.79 | 0 | 0 | 0 | |
23/10/2015 |
11.17
|
20 | 10.89 | 11.17 | 10.89 | 0 | 0 | 0 | |
22/10/2015 |
11.08
|
2,010 | 10.51 | 11.08 | 10.51 | 0 | 0 | 0 | |
21/10/2015 |
11.17
|
20 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
20/10/2015 |
11.08
|
8,190 | 10.89 | 11.08 | 10.61 | 0 | 0 | 0 | |
19/10/2015 |
10.89
|
2,050 | 10.89 | 11.08 | 10.89 | 0 | 0 | 0 | |
16/10/2015 |
10.89
|
2,000 | 10.98 | 10.89 | 10.89 | 0 | 0 | 0 | |
15/10/2015 |
10.98
|
10 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
14/10/2015 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
13/10/2015 |
10.98
|
10 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
12/10/2015 |
10.51
|
9,720 | 10.51 | 10.98 | 10.51 | 0 | 0 | 0 | |
09/10/2015 |
11.26
|
10 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
08/10/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/10/2015 |
10.79
|
5,130 | 10.89 | 10.89 | 10.70 | 0 | 0 | 0 | |
07/10/2015 |
10.61
|
7,460 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
06/10/2015 |
10.61
|
2,140 | 11.05 | 11.05 | 10.61 | 0 | 0 | 0 | |
05/10/2015 |
10.61
|
1,200 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
02/10/2015 |
10.61
|
50 | 10.52 | 10.61 | 10.52 | 0 | 0 | 0 | |
01/10/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
30/09/2015 |
10.61
|
710 | 10.96 | 10.96 | 10.61 | 0 | 0 | 0 | |
29/09/2015 |
10.61
|
10,080 | 10.61 | 10.61 | 10.16 | 0 | 0 | 0 | |
28/09/2015 |
10.52
|
560 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
25/09/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
24/09/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
23/09/2015 |
10.61
|
3,000 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
22/09/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
21/09/2015 |
10.61
|
500 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
18/09/2015 |
10.61
|
1,510 | 10.16 | 10.61 | 10.16 | 0 | 0 | 0 | |
17/09/2015 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
16/09/2015 |
10.52
|
510 | 10.16 | 10.52 | 10.16 | 0 | 0 | 0 | |
15/09/2015 |
10.61
|
1,070 | 9.81 | 10.61 | 9.81 | 10 | 0 | 0.0 | |
14/09/2015 |
10.25
|
400 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
11/09/2015 |
10.52
|
230 | 9.99 | 10.61 | 9.99 | 0 | 0 | 0 | |
10/09/2015 |
9.99
|
2,630 | 10.08 | 10.52 | 9.99 | 0 | 0 | 0 | |
09/09/2015 |
10.52
|
100 | 10.43 | 10.52 | 10.43 | 0 | 0 | 0 | |
08/09/2015 |
10.61
|
2,010 | 10.16 | 10.61 | 10.16 | 0 | 0 | 0 | |
07/09/2015 |
10.52
|
10 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
04/09/2015 |
10.52
|
100 | 9.81 | 10.52 | 9.81 | 0 | 0 | 0 | |
03/09/2015 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
01/09/2015 |
10.52
|
1,010 | 9.99 | 10.52 | 9.99 | 0 | 0 | 0 | |
31/08/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
28/08/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
27/08/2015 |
10.61
|
100 | 10.52 | 10.61 | 10.52 | 0 | 0 | 0 | |
26/08/2015 |
10.52
|
10 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
25/08/2015 |
10.25
|
1,050 | 9.72 | 10.25 | 9.72 | 0 | 0 | 0 | |
24/08/2015 |
10.25
|
2,030 | 9.72 | 10.43 | 9.72 | 0 | 0 | 0 | |
21/08/2015 |
10.43
|
3,270 | 9.72 | 10.43 | 9.72 | 0 | 0 | 0 | |
20/08/2015 |
9.99
|
2,010 | 10.08 | 10.52 | 9.99 | 0 | 0 | 0 | |
19/08/2015 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
18/08/2015 |
10.52
|
10 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
17/08/2015 |
9.99
|
500 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
14/08/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
13/08/2015 |
10.61
|
20 | 9.99 | 10.61 | 9.99 | 0 | 0 | 0 | |
12/08/2015 |
10.61
|
10 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
11/08/2015 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
10/08/2015 |
10.52
|
3,660 | 10.16 | 10.52 | 9.99 | 0 | 0 | 0 | |
07/08/2015 |
10.61
|
210 | 10.25 | 10.61 | 10.25 | 0 | 0 | 0 | |
06/08/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
05/08/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
04/08/2015 |
10.61
|
50 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
03/08/2015 |
10.69
|
2,010 | 9.99 | 10.69 | 9.99 | 0 | 0 | 0 | |
31/07/2015 |
10.61
|
5,470 | 10.16 | 10.61 | 10.16 | 0 | 950 | -0.0 | |
30/07/2015 |
10.16
|
6,600 | 10.16 | 10.16 | 10.08 | 0 | 0 | 0 | |
29/07/2015 |
10.69
|
150 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
28/07/2015 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
27/07/2015 |
10.69
|
520 | 10.16 | 10.69 | 10.16 | 0 | 0 | 0 | |
24/07/2015 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
23/07/2015 |
10.78
|
100 | 10.61 | 10.78 | 10.61 | 0 | 0 | 0 | |
22/07/2015 |
10.96
|
350 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
21/07/2015 |
10.43
|
19,820 | 10.61 | 10.96 | 10.43 | 0 | 0 | 0 | |
20/07/2015 |
11.14
|
110 | 10.61 | 11.14 | 10.61 | 0 | 0 | 0 | |
17/07/2015 |
10.61
|
1,050 | 10.52 | 11.14 | 10.52 | 0 | 10 | -0.0 | |
16/07/2015 |
11.22
|
200 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
15/07/2015 |
11.22
|
10 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
14/07/2015 |
10.61
|
500 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
13/07/2015 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |