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) |
-0.90 | -4% | 401,300 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 737,200 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-24) |
-1.50 | -6.48% | 1,112,700 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 2,346,971 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-26) |
7.31 | 51.16% | 3,381,429 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-10-03) |
10.15 | 88.63% | 4,443,666 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-06) |
14.75 | 215.28% | 8,331,992 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-17) |
11.23 | 108.20% | 9,511,579 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2015 |
11.72
|
1,000 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
16/11/2015 |
11.72
|
5,250 | 11.35 | 12.09 | 11.72 | 0 | 0 | 0 | |
13/11/2015 |
11.35
|
830 | 11.81 | 11.81 | 11.35 | 0 | 0 | 0 | |
12/11/2015 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
11/11/2015 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
10/11/2015 |
11.81
|
1,050 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
09/11/2015 |
11.81
|
1,320 | 11.90 | 11.90 | 11.81 | 0 | 0 | 0 | |
06/11/2015 |
11.90
|
2,000 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/11/2015 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
04/11/2015 |
11.90
|
3,700 | 11.35 | 11.90 | 11.90 | 0 | 0 | 0 | |
03/11/2015 |
11.35
|
240 | 11.63 | 11.63 | 10.99 | 0 | 0 | 0 | |
02/11/2015 |
11.63
|
2,010 | 11.90 | 11.90 | 11.63 | 0 | 0 | 0 | |
30/10/2015 |
11.90
|
4,880 | 11.90 | 12.09 | 11.81 | 0 | 0 | 0 | |
29/10/2015 |
11.90
|
1,100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
28/10/2015 |
11.90
|
1,060 | 11.63 | 11.90 | 11.63 | 0 | 0 | 0 | |
27/10/2015 |
11.63
|
1,050 | 11.26 | 11.90 | 11.63 | 0 | 0 | 0 | |
26/10/2015 |
11.26
|
4,200 | 11.17 | 11.35 | 11.26 | 0 | 0 | 0 | |
23/10/2015 |
11.17
|
2,230 | 11.35 | 11.90 | 11.17 | 0 | 0 | 0 | |
22/10/2015 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
21/10/2015 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
20/10/2015 |
11.35
|
180 | 12.09 | 12.09 | 11.35 | 0 | 0 | 0 | |
19/10/2015 |
12.09
|
9,200 | 11.35 | 12.09 | 11.90 | 0 | 0 | 0 | |
16/10/2015 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
15/10/2015 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
14/10/2015 |
11.35
|
50 | 10.99 | 11.54 | 11.08 | 0 | 0 | 0 | |
13/10/2015 |
10.99
|
1,780 | 10.99 | 11.72 | 10.99 | 0 | 0 | 0 | |
12/10/2015 |
10.99
|
300 | 11.81 | 11.81 | 10.99 | 0 | 0 | 0 | |
09/10/2015 |
11.81
|
850 | 11.90 | 11.90 | 11.81 | 0 | 0 | 0 | |
08/10/2015 |
11.90
|
370 | 12.09 | 12.09 | 11.90 | 0 | 0 | 0 | |
07/10/2015 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
06/10/2015 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
05/10/2015 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
02/10/2015 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
01/10/2015 |
12.09
|
10 | 12.45 | 12.45 | 12.09 | 0 | 0 | 0 | |
30/09/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/09/2015 |
12.45
|
16,360 | 11.90 | 12.54 | 11.08 | 0 | 0 | 0 | |
29/09/2015 |
11.90
|
710 | 11.90 | 11.90 | 11.08 | 0 | 0 | 0 | |
28/09/2015 |
11.90
|
160 | 11.99 | 11.99 | 11.90 | 0 | 0 | 0 | |
25/09/2015 |
11.99
|
8,860 | 11.74 | 11.99 | 11.49 | 0 | 0 | 0 | |
24/09/2015 |
11.74
|
3,510 | 11.58 | 11.74 | 11.66 | 0 | 0 | 0 | |
23/09/2015 |
11.58
|
2,900 | 11.74 | 11.74 | 11.58 | 0 | 0 | 0 | |
22/09/2015 |
11.74
|
500 | 11.90 | 11.90 | 11.74 | 0 | 0 | 0 | |
21/09/2015 |
11.90
|
640 | 11.99 | 11.99 | 11.90 | 0 | 0 | 0 | |
18/09/2015 |
11.99
|
19,810 | 11.74 | 11.99 | 11.66 | 0 | 0 | 0 | |
17/09/2015 |
11.74
|
7,520 | 11.49 | 11.82 | 11.49 | 0 | 0 | 0 | |
16/09/2015 |
11.49
|
6,670 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
15/09/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
14/09/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
11/09/2015 |
11.49
|
10 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
10/09/2015 |
11.49
|
120 | 11.90 | 11.90 | 11.41 | 0 | 0 | 0 | |
09/09/2015 |
11.90
|
11,000 | 11.90 | 11.90 | 11.74 | 0 | 0 | 0 | |
08/09/2015 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
07/09/2015 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
04/09/2015 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
03/09/2015 |
11.90
|
2,010 | 11.90 | 11.90 | 11.49 | 0 | 0 | 0 | |
01/09/2015 |
11.90
|
3,610 | 11.49 | 11.90 | 11.49 | 0 | 0 | 0 | |
31/08/2015 |
11.49
|
5,300 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
28/08/2015 |
11.49
|
2,200 | 11.41 | 11.49 | 11.49 | 0 | 0 | 0 | |
27/08/2015 |
11.41
|
270 | 11.99 | 11.99 | 11.41 | 0 | 0 | 0 | |
26/08/2015 |
11.99
|
10 | 11.25 | 11.99 | 11.99 | 0 | 0 | 0 | |
25/08/2015 |
11.25
|
2,120 | 11.33 | 11.66 | 11.25 | 0 | 0 | 0 | |
24/08/2015 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
21/08/2015 |
11.33
|
10,000 | 11.90 | 11.90 | 11.33 | 0 | 0 | 0 | |
20/08/2015 |
11.90
|
250 | 11.49 | 11.90 | 10.75 | 0 | 0 | 0 | |
19/08/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
18/08/2015 |
11.49
|
10 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
17/08/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
14/08/2015 |
11.49
|
220 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
13/08/2015 |
11.49
|
90 | 10.75 | 11.49 | 11.49 | 0 | 0 | 0 | |
12/08/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
11/08/2015 |
10.75
|
3,010 | 11.49 | 11.90 | 10.75 | 0 | 0 | 0 | |
10/08/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
07/08/2015 |
11.49
|
10,460 | 11.16 | 11.90 | 11.49 | 0 | 450 | -0.0 | |
06/08/2015 |
11.16
|
5,040 | 11.25 | 11.99 | 11.16 | 0 | 0 | 0 | |
05/08/2015 |
11.25
|
90 | 12.07 | 12.07 | 11.25 | 0 | 0 | 0 | |
04/08/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
03/08/2015 |
12.07
|
2,000 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
31/07/2015 |
12.07
|
2,000 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
30/07/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
29/07/2015 |
12.07
|
4,000 | 12.15 | 12.15 | 11.90 | 0 | 0 | 0 | |
28/07/2015 |
12.15
|
500 | 11.90 | 12.15 | 12.15 | 0 | 0 | 0 | |
27/07/2015 |
11.90
|
2,040 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
24/07/2015 |
11.90
|
2,650 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
23/07/2015 |
11.90
|
3,720 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
22/07/2015 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
21/07/2015 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
20/07/2015 |
11.90
|
3,860 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
17/07/2015 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
16/07/2015 |
11.90
|
4,000 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
15/07/2015 |
11.90
|
8,070 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
14/07/2015 |
11.90
|
5,450 | 11.66 | 11.90 | 11.90 | 0 | 0 | 0 | |
13/07/2015 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
10/07/2015 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
09/07/2015 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
08/07/2015 |
11.66
|
3,100 | 11.49 | 11.66 | 10.84 | 0 | 0 | 0 | |
07/07/2015 |
11.49
|
1,580 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
06/07/2015 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
03/07/2015 |
11.49
|
3,190 | 11.08 | 11.49 | 11.49 | 0 | 0 | 0 | |
02/07/2015 |
11.08
|
7,010 | 11.49 | 11.74 | 11.08 | 0 | 0 | 0 | |
01/07/2015 |
11.49
|
28,570 | 11.66 | 11.74 | 11.08 | 0 | 0 | 0 | |
30/06/2015 |
11.66
|
3,310 | 11.74 | 11.74 | 11.66 | 0 | 0 | 0 |