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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
13/07/2015 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
10/07/2015 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
09/07/2015 |
10.15
|
200 | 10.34 | 10.34 | 9.33 | 0 | 0 | 0 | |
08/07/2015 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
07/07/2015 |
10.34
|
10 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
06/07/2015 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
03/07/2015 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
02/07/2015 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
01/07/2015 |
10.34
|
1,600 | 9.67 | 10.39 | 9.67 | 1,600 | 0 | 0.0 | |
30/06/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
29/06/2015 |
9.67
|
700 | 9.47 | 9.67 | 9.42 | 700 | 0 | 0.0 | |
26/06/2015 |
9.47
|
1,400 | 9.04 | 9.62 | 8.84 | 1,100 | 0 | 0.0 | |
25/06/2015 |
9.04
|
400 | 9.23 | 9.23 | 8.80 | 300 | 0 | 0.0 | |
24/06/2015 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
23/06/2015 |
9.23
|
15,800 | 9.42 | 9.42 | 9.23 | 200 | 0 | 0.0 | |
22/06/2015 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 100 | 0 | 0.0 | |
19/06/2015 |
9.42
|
3,700 | 8.94 | 9.42 | 8.94 | 3,700 | 0 | 0.1 | |
18/06/2015 |
8.94
|
700 | 9.38 | 9.38 | 8.70 | 600 | 0 | 0.0 | |
17/06/2015 |
9.38
|
200 | 9.33 | 9.38 | 8.75 | 100 | 0 | 0.0 | |
16/06/2015 |
9.33
|
400 | 9.33 | 9.38 | 8.80 | 300 | 0 | 0.0 | |
15/06/2015 |
9.33
|
1,100 | 9.67 | 9.67 | 8.70 | 600 | 0 | 0.0 | |
12/06/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
11/06/2015 |
9.67
|
200 | 9.57 | 9.67 | 9.57 | 200 | 0 | 0.0 | |
10/06/2015 |
9.57
|
10 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
09/06/2015 |
9.57
|
400 | 9.67 | 9.67 | 8.75 | 300 | 100 | 0.0 | |
08/06/2015 |
9.67
|
20 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
05/06/2015 |
9.67
|
1,000 | 10.15 | 10.15 | 9.13 | 1,000 | 100 | 0.0 | |
04/06/2015 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
03/06/2015 |
10.15
|
5,450 | 9.67 | 10.15 | 9.57 | 5,400 | 0 | 0.1 | |
02/06/2015 |
9.67
|
60 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
01/06/2015 |
9.67
|
2,020 | 9.13 | 9.67 | 9.13 | 2,000 | 0 | 0.0 | |
29/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/05/2015 |
9.13
|
17,400 | 8.89 | 9.67 | 8.55 | 17,300 | 0 | 0.3 | |
28/05/2015 |
8.89
|
3,000 | 8.94 | 8.94 | 8.80 | 1,500 | 0 | 0.0 | |
27/05/2015 |
8.94
|
3,860 | 8.94 | 8.94 | 8.89 | 3,500 | 0 | 0.1 | |
26/05/2015 |
8.94
|
40,300 | 8.94 | 8.98 | 8.62 | 30,200 | 0 | 0.6 | |
25/05/2015 |
8.94
|
44,740 | 8.62 | 8.94 | 8.62 | 44,500 | 0 | 0.8 | |
22/05/2015 |
8.62
|
2,500 | 8.85 | 8.94 | 8.48 | 200 | 0 | 0.0 | |
21/05/2015 |
8.85
|
9,300 | 8.80 | 8.94 | 8.48 | 200 | 100 | 0.0 | |
20/05/2015 |
8.80
|
102,490 | 8.48 | 9.17 | 8.02 | 100,200 | 100 | 1.9 | |
19/05/2015 |
8.48
|
140,900 | 9.17 | 9.17 | 8.30 | 5,100 | 100 | 0.1 | |
18/05/2015 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
15/05/2015 |
9.17
|
75 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
14/05/2015 |
9.17
|
500 | 9.08 | 9.17 | 8.34 | 400 | 100 | 0.0 | |
13/05/2015 |
9.08
|
3,200 | 8.94 | 9.08 | 8.30 | 3,100 | 2,800 | 0.0 | |
12/05/2015 |
8.94
|
200 | 8.94 | 8.94 | 8.34 | 100 | 200 | -0.0 | |
11/05/2015 |
8.94
|
400 | 9.17 | 9.17 | 8.34 | 100 | 100 | 0.0 | |
08/05/2015 |
9.17
|
400 | 9.17 | 9.17 | 8.39 | 300 | 100 | 0.0 | |
07/05/2015 |
9.17
|
400 | 9.17 | 9.17 | 8.25 | 300 | 100 | 0.0 | |
06/05/2015 |
9.17
|
3,900 | 9.03 | 9.63 | 8.71 | 1,300 | 0 | 0.0 | |
05/05/2015 |
9.03
|
1,800 | 9.08 | 9.17 | 8.89 | 1,700 | 0 | 0.0 | |
04/05/2015 |
9.08
|
2,000 | 9.12 | 9.12 | 8.71 | 1,000 | 0 | 0.0 | |
27/04/2015 |
9.12
|
400 | 8.76 | 9.12 | 8.98 | 400 | 0 | 0.0 | |
24/04/2015 |
8.76
|
399,900 | 8.80 | 8.80 | 8.21 | 399,800 | 100 | 7.2 | |
23/04/2015 |
8.80
|
200 | 8.80 | 8.80 | 8.21 | 100 | 100 | 0.0 | |
22/04/2015 |
8.80
|
500 | 8.34 | 8.94 | 8.02 | 200 | 100 | 0.0 | |
21/04/2015 |
8.34
|
200 | 9.17 | 9.17 | 8.30 | 100 | 100 | 0 | |
20/04/2015 |
9.17
|
300 | 9.17 | 9.17 | 8.25 | 0 | 100 | -0.0 | |
17/04/2015 |
9.17
|
200 | 8.98 | 9.17 | 8.11 | 100 | 100 | 0.0 | |
16/04/2015 |
8.98
|
300 | 8.30 | 9.08 | 8.25 | 200 | 100 | 0.0 | |
15/04/2015 |
8.30
|
312,700 | 8.25 | 8.94 | 8.07 | 265,700 | 100 | 4.8 | |
14/04/2015 |
8.25
|
18,600 | 8.30 | 8.30 | 8.25 | 5,700 | 0 | 0.1 | |
13/04/2015 |
8.30
|
30,200 | 8.43 | 8.43 | 8.25 | 5,700 | 0 | 0.1 | |
10/04/2015 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
09/04/2015 |
8.43
|
36,800 | 8.48 | 8.53 | 8.25 | 0 | 0 | 0 | |
08/04/2015 |
8.48
|
52,000 | 8.16 | 8.48 | 8.07 | 0 | 0 | 0 | |
07/04/2015 |
8.16
|
10,500 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 | |
06/04/2015 |
8.21
|
52,100 | 8.25 | 8.43 | 7.88 | 100 | 0 | 0.0 | |
03/04/2015 |
8.25
|
19,600 | 8.66 | 8.66 | 8.25 | 0 | 0 | 0 | |
02/04/2015 |
8.66
|
16,600 | 8.71 | 8.71 | 8.34 | 100 | 0 | 0.0 | |
01/04/2015 |
8.71
|
16,800 | 8.85 | 8.85 | 8.48 | 0 | 0 | 0 | |
31/03/2015 |
8.85
|
48,700 | 8.71 | 8.98 | 8.66 | 100 | 0 | 0.0 | |
30/03/2015 |
8.71
|
54,700 | 9.17 | 9.17 | 8.71 | 0 | 0 | 0 | |
27/03/2015 |
9.17
|
53,300 | 9.17 | 9.31 | 9.12 | 0 | 0 | 0 | |
26/03/2015 |
9.17
|
49,800 | 9.08 | 9.40 | 9.12 | 0 | 0 | 0 | |
25/03/2015 |
9.08
|
42,800 | 8.80 | 9.17 | 8.76 | 0 | 4,000 | -0.1 | |
24/03/2015 |
8.80
|
27,600 | 8.39 | 8.80 | 8.39 | 0 | 1,500 | -0.0 | |
23/03/2015 |
8.39
|
1,800 | 8.48 | 8.48 | 8.39 | 0 | 0 | 0 | |
20/03/2015 |
8.48
|
2,000 | 8.39 | 8.48 | 8.39 | 100 | 0 | 0.0 | |
19/03/2015 |
8.39
|
500 | 8.48 | 8.53 | 8.02 | 300 | 0 | 0.0 | |
18/03/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
17/03/2015 |
8.48
|
1,200 | 8.21 | 8.48 | 8.25 | 200 | 0 | 0.0 | |
16/03/2015 |
8.21
|
4,100 | 8.34 | 8.34 | 8.16 | 4,100 | 0 | 0.1 | |
13/03/2015 |
8.34
|
6,000 | 8.25 | 8.39 | 8.16 | 5,900 | 5,700 | 0.0 | |
12/03/2015 |
8.25
|
11,500 | 8.62 | 8.62 | 8.25 | 0 | 5,000 | -0.1 | |
11/03/2015 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
10/03/2015 |
8.62
|
200 | 8.39 | 8.62 | 8.48 | 200 | 0 | 0.0 | |
09/03/2015 |
8.39
|
6,000 | 8.43 | 8.43 | 8.11 | 5,900 | 0 | 0.1 | |
06/03/2015 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
05/03/2015 |
8.43
|
7,100 | 8.43 | 8.66 | 8.11 | 5,900 | 100 | 0.1 | |
04/03/2015 |
8.43
|
1,100 | 8.48 | 8.48 | 8.25 | 100 | 0 | 0.0 | |
03/03/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
02/03/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
27/02/2015 |
8.48
|
7,900 | 8.53 | 8.62 | 8.11 | 7,600 | 7,600 | 0.0 | |
26/02/2015 |
8.53
|
7,500 | 8.62 | 8.62 | 8.21 | 7,000 | 400 | 0.1 | |
25/02/2015 |
8.62
|
10,500 | 8.62 | 8.62 | 8.21 | 10,200 | 3,200 | 0.1 | |
24/02/2015 |
8.62
|
6,000 | 9.08 | 9.08 | 8.21 | 200 | 3,800 | -0.1 | |
13/02/2015 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
12/02/2015 |
9.08
|
7,700 | 8.62 | 9.17 | 8.02 | 6,100 | 1,000 | 0.1 | |
11/02/2015 |
8.62
|
5,700 | 8.66 | 8.66 | 8.02 | 100 | 0 | 0.0 |