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) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
9.44
|
0 | 9.38 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/07/2015 |
9.38
|
1,600 | 10.99 | 10.99 | 9.38 | 200 | 0 | 0.0 | |
10/07/2015 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
09/07/2015 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
08/07/2015 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
07/07/2015 |
10.99
|
1,100 | 9.57 | 10.99 | 10.99 | 300 | 0 | 0.0 | |
06/07/2015 |
9.57
|
100 | 11.25 | 11.25 | 9.57 | 0 | 0 | 0 | |
03/07/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
02/07/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
01/07/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
30/06/2015 |
11.25
|
3,300 | 11.25 | 11.32 | 11.25 | 300 | 0 | 0.0 | |
29/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
26/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
25/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
24/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
23/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
22/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
19/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
18/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
17/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
16/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
15/06/2015 |
11.25
|
100 | 11.19 | 11.25 | 11.25 | 100 | 0 | 0.0 | |
12/06/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
11/06/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
10/06/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
09/06/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
08/06/2015 |
11.19
|
5,000 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
05/06/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
04/06/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
03/06/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
02/06/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
01/06/2015 |
11.19
|
500 | 11.19 | 11.19 | 11.19 | 500 | 0 | 0.0 | |
29/05/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
28/05/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
27/05/2015 |
11.19
|
400 | 11.51 | 11.51 | 11.19 | 400 | 0 | 0.0 | |
26/05/2015 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
25/05/2015 |
11.51
|
0 | 11.70 | 11.51 | 11.51 | 0 | 0 | 0 | |
22/05/2015 |
11.70
|
2,000 | 10.99 | 11.70 | 11.06 | 1,900 | 0 | 0.0 | |
21/05/2015 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
20/05/2015 |
10.99
|
100 | 10.54 | 10.99 | 10.99 | 100 | 0 | 0.0 | |
19/05/2015 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
18/05/2015 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
15/05/2015 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
14/05/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
14/05/2015 |
10.54
|
100 | 10.09 | 10.54 | 10.54 | 100 | 0 | 0.0 | |
13/05/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
12/05/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
11/05/2015 |
10.09
|
500 | 9.97 | 10.09 | 10.09 | 500 | 0 | 0.0 | |
08/05/2015 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
07/05/2015 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
06/05/2015 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
05/05/2015 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
04/05/2015 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
27/04/2015 |
9.97
|
1,000 | 9.85 | 9.97 | 9.97 | 1,000 | 0 | 0.0 | |
24/04/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
23/04/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
22/04/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
21/04/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
20/04/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
17/04/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
16/04/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
15/04/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
14/04/2015 |
9.85
|
0 | 10.03 | 9.85 | 9.85 | 0 | 0 | 0 | |
13/04/2015 |
10.03
|
200 | 9.13 | 10.03 | 9.61 | 0 | 0 | 0 | |
10/04/2015 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
09/04/2015 |
9.13
|
600 | 8.89 | 9.13 | 9.13 | 0 | 0 | 0 | |
08/04/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
07/04/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/04/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
03/04/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
02/04/2015 |
8.89
|
100 | 9.79 | 9.79 | 8.89 | 0 | 0 | 0 | |
01/04/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
31/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
30/03/2015 |
9.79
|
100 | 9.01 | 9.79 | 9.79 | 0 | 0 | 0 | |
27/03/2015 |
9.01
|
100 | 8.71 | 9.01 | 9.01 | 0 | 0 | 0 | |
26/03/2015 |
8.71
|
100 | 9.61 | 9.61 | 8.71 | 0 | 0 | 0 | |
25/03/2015 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
24/03/2015 |
9.61
|
300 | 8.89 | 9.61 | 9.61 | 0 | 0 | 0 | |
23/03/2015 |
8.89
|
0 | 9.01 | 8.89 | 8.89 | 0 | 0 | 0 | |
20/03/2015 |
9.01
|
300 | 8.83 | 9.61 | 8.05 | 0 | 0 | 0 | |
19/03/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
18/03/2015 |
8.83
|
120 | 9.73 | 9.73 | 8.83 | 0 | 0 | 0 | |
17/03/2015 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
16/03/2015 |
9.73
|
580 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
13/03/2015 |
9.73
|
120 | 10.09 | 10.09 | 9.73 | 0 | 0 | 0 | |
12/03/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
11/03/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
10/03/2015 |
10.09
|
100 | 9.61 | 10.09 | 10.09 | 0 | 0 | 0 | |
09/03/2015 |
9.61
|
4,100 | 9.85 | 9.85 | 9.31 | 0 | 0 | 0 | |
06/03/2015 |
9.85
|
7,300 | 9.25 | 9.85 | 8.41 | 0 | 0 | 0 | |
05/03/2015 |
9.25
|
100 | 8.41 | 9.25 | 9.25 | 0 | 0 | 0 | |
04/03/2015 |
8.41
|
190 | 7.69 | 8.41 | 8.41 | 0 | 0 | 0 | |
03/03/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
02/03/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
27/02/2015 |
7.69
|
100 | 8.41 | 8.41 | 7.69 | 0 | 0 | 0 | |
26/02/2015 |
8.41
|
100 | 7.69 | 8.41 | 8.41 | 0 | 0 | 0 | |
25/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
24/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
13/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
12/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
11/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |