Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
12 tháng
(2023-09-25) |
-0.10 | -0.83% | 300 | 0 | 0 |
11
12.10
12
|
24 tháng
(2022-09-30) |
2.10 | 21.21% | 8,872 | 0 | 0 |
9.10
12.10
12
|
36 tháng
(2021-10-05) |
1.40 | 13.19% | 22,203 | 0 | 0 |
9.10
12.20
12
|
60 tháng
(2019-10-16) |
1.50 | 14.29% | 380,510 | -70,190 | -0.6 |
8.08
13.89
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
8.88
|
400 | 9.01 | 9.01 | 8.88 | 0 | 0 | 0 | |
13/07/2015 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
10/07/2015 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
09/07/2015 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
08/07/2015 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
07/07/2015 |
9.01
|
3,200 | 9.68 | 9.68 | 9.01 | 0 | 0 | 0 | |
06/07/2015 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
03/07/2015 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
02/07/2015 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
01/07/2015 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
30/06/2015 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
29/06/2015 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
26/06/2015 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
25/06/2015 |
9.68
|
600 | 9.08 | 9.68 | 8.81 | 0 | 0 | 0 | |
24/06/2015 |
9.08
|
5,400 | 9.74 | 9.74 | 9.08 | 0 | 0 | 0 | |
23/06/2015 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
22/06/2015 |
9.74
|
100 | 9.54 | 9.74 | 9.74 | 100 | 0 | 0.0 | |
19/06/2015 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
18/06/2015 |
9.54
|
200 | 8.94 | 9.54 | 9.54 | 0 | 0 | 0 | |
17/06/2015 |
8.94
|
2,100 | 9.54 | 9.54 | 8.74 | 0 | 0 | 0 | |
16/06/2015 |
9.54
|
200 | 8.68 | 9.54 | 9.54 | 0 | 0 | 0 | |
15/06/2015 |
8.68
|
700 | 7.94 | 8.68 | 8.68 | 0 | 0 | 0 | |
12/06/2015 |
7.94
|
100 | 8.41 | 8.41 | 7.94 | 0 | 0 | 0 | |
11/06/2015 |
8.41
|
100 | 9.01 | 9.01 | 8.41 | 0 | 0 | 0 | |
10/06/2015 |
9.01
|
4,900 | 10.01 | 10.01 | 9.01 | 0 | 0 | 0 | |
09/06/2015 |
10.01
|
700 | 11.08 | 11.08 | 10.01 | 0 | 0 | 0 | |
08/06/2015 |
11.08
|
600 | 10.14 | 11.08 | 9.14 | 0 | 100 | -0.0 | |
05/06/2015 |
10.14
|
1,200 | 11.21 | 11.21 | 10.14 | 0 | 0 | 0 | |
04/06/2015 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
03/06/2015 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
02/06/2015 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
01/06/2015 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
29/05/2015 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
28/05/2015 |
11.21
|
100 | 10.88 | 11.21 | 11.21 | 0 | 0 | 0 | |
27/05/2015 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
26/05/2015 |
10.88
|
200 | 12.08 | 13.01 | 10.88 | 0 | 0 | 0 | |
25/05/2015 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
22/05/2015 |
12.08
|
100 | 11.01 | 12.08 | 12.08 | 0 | 0 | 0 | |
21/05/2015 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
20/05/2015 |
11.01
|
100 | 10.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
19/05/2015 |
10.01
|
100 | 9.14 | 10.01 | 10.01 | 0 | 0 | 0 | |
18/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
15/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
14/05/2015 |
9.14
|
100 | 8.88 | 9.14 | 9.14 | 0 | 0 | 0 | |
13/05/2015 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
12/05/2015 |
8.88
|
33,000 | 9.48 | 9.48 | 8.88 | 0 | 0 | 0 | |
11/05/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/05/2015 |
9.48
|
1,500 | 9.28 | 9.48 | 8.68 | 0 | 0 | 0 | |
08/05/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
07/05/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
06/05/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
05/05/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
04/05/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
27/04/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
24/04/2015 |
9.28
|
100 | 10.29 | 10.29 | 9.28 | 0 | 0 | 0 | |
23/04/2015 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
22/04/2015 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
21/04/2015 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
20/04/2015 |
10.29
|
1,100 | 11.37 | 12.33 | 10.29 | 0 | 0 | 0 | |
17/04/2015 |
11.37
|
100 | 10.36 | 11.37 | 11.37 | 0 | 0 | 0 | |
16/04/2015 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
15/04/2015 |
10.36
|
1,300 | 9.47 | 10.36 | 8.77 | 0 | 0 | 0 | |
14/04/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
13/04/2015 |
9.47
|
20 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
10/04/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
09/04/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
08/04/2015 |
9.47
|
11,300 | 8.70 | 9.47 | 8.58 | 0 | 0 | 0 | |
07/04/2015 |
8.70
|
100 | 8.07 | 8.70 | 8.70 | 0 | 0 | 0 | |
06/04/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
03/04/2015 |
8.07
|
100 | 8.58 | 8.58 | 8.07 | 0 | 0 | 0 | |
02/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
01/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
31/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
30/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
27/03/2015 |
8.58
|
1,000 | 9.53 | 9.53 | 8.58 | 0 | 0 | 0 | |
26/03/2015 |
9.53
|
400 | 8.77 | 9.53 | 8.77 | 0 | 0 | 0 | |
25/03/2015 |
8.77
|
200 | 8.01 | 8.77 | 8.77 | 0 | 0 | 0 | |
24/03/2015 |
8.01
|
17,400 | 8.32 | 8.32 | 7.94 | 0 | 0 | 0 | |
23/03/2015 |
8.32
|
100 | 9.21 | 9.21 | 8.32 | 0 | 0 | 0 | |
20/03/2015 |
9.21
|
100 | 10.23 | 10.23 | 9.21 | 0 | 100 | -0.0 | |
19/03/2015 |
10.23
|
200 | 11.31 | 12.07 | 10.23 | 100 | 0 | 0.0 | |
18/03/2015 |
11.31
|
100 | 10.29 | 11.31 | 11.31 | 0 | 0 | 0 | |
17/03/2015 |
10.29
|
100 | 11.44 | 11.44 | 10.29 | 0 | 0 | 0 | |
16/03/2015 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
13/03/2015 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
12/03/2015 |
11.44
|
100 | 10.42 | 11.44 | 11.44 | 0 | 0 | 0 | |
11/03/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
10/03/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
09/03/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
06/03/2015 |
10.42
|
100 | 9.85 | 10.42 | 10.42 | 0 | 0 | 0 | |
05/03/2015 |
9.85
|
1,100 | 10.04 | 10.04 | 9.15 | 0 | 0 | 0 | |
04/03/2015 |
10.04
|
4,100 | 9.78 | 10.10 | 9.66 | 0 | 0 | 0 | |
03/03/2015 |
9.78
|
1,300 | 8.89 | 9.78 | 9.02 | 0 | 0 | 0 | |
02/03/2015 |
8.89
|
2,300 | 8.58 | 8.89 | 8.58 | 0 | 0 | 0 | |
27/02/2015 |
8.58
|
11,400 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
26/02/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
25/02/2015 |
8.58
|
1,100 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 | |
24/02/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
13/02/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
12/02/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
11/02/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |