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) |
-4.60 | -3.98% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-21) |
-7 | -5.93% | 111,100 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-30) |
59.41 | 115.16% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-05) |
68.18 | 159.21% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-16) |
81.69 | 278.74% | 2,350,100 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2015 |
9.12
|
300 | 9.17 | 9.17 | 9.12 | 300 | 0 | 0.0 | |
02/07/2015 |
9.17
|
3,150 | 9.21 | 9.24 | 8.93 | 3,140 | 0 | 0.1 | |
01/07/2015 |
9.21
|
80 | 8.88 | 9.21 | 9.12 | 80 | 0 | 0.0 | |
30/06/2015 |
8.88
|
60 | 8.34 | 8.88 | 8.86 | 60 | 0 | 0.0 | |
29/06/2015 |
8.34
|
540 | 8.84 | 9.40 | 8.34 | 200 | 0 | 0.0 | |
26/06/2015 |
8.84
|
800 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 | |
25/06/2015 |
9.50
|
550 | 9.50 | 9.50 | 9.50 | 550 | 0 | 0.0 | |
24/06/2015 |
9.50
|
590 | 9.50 | 9.50 | 9.50 | 500 | 0 | 0.0 | |
23/06/2015 |
9.50
|
2,440 | 9.73 | 9.73 | 9.07 | 1,870 | 0 | 0.1 | |
22/06/2015 |
9.73
|
10 | 9.24 | 9.73 | 9.73 | 10 | 0 | 0.0 | |
19/06/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
18/06/2015 |
9.24
|
40 | 9.24 | 9.24 | 8.67 | 30 | 0 | 0.0 | |
17/06/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
16/06/2015 |
9.24
|
60 | 9.28 | 9.28 | 8.72 | 50 | 0 | 0.0 | |
15/06/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
12/06/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
11/06/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
10/06/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/06/2015 |
9.28
|
4,980 | 9.12 | 9.40 | 8.81 | 580 | 0 | 0.0 | |
09/06/2015 |
9.12
|
5,000 | 9.47 | 9.47 | 9.12 | 0 | 0 | 0 | |
08/06/2015 |
9.47
|
220 | 9.21 | 9.47 | 9.23 | 220 | 0 | 0.0 | |
05/06/2015 |
9.21
|
10 | 9.00 | 9.21 | 9.21 | 10 | 0 | 0.0 | |
04/06/2015 |
9.00
|
1,450 | 9.23 | 9.35 | 8.66 | 20 | 0 | 0.0 | |
03/06/2015 |
9.23
|
320 | 9.33 | 9.44 | 9.23 | 160 | 0 | 0.0 | |
02/06/2015 |
9.33
|
90 | 9.70 | 9.70 | 9.33 | 0 | 0 | 0 | |
01/06/2015 |
9.70
|
1,060 | 10.11 | 10.11 | 9.42 | 1,000 | 0 | 0.0 | |
29/05/2015 |
10.11
|
8,230 | 9.47 | 10.11 | 8.82 | 4,990 | 0 | 0.2 | |
28/05/2015 |
9.47
|
4,160 | 9.47 | 9.58 | 8.82 | 3,090 | 0 | 0.1 | |
27/05/2015 |
9.47
|
30 | 9.19 | 9.47 | 9.47 | 30 | 0 | 0.0 | |
26/05/2015 |
9.19
|
200 | 9.12 | 9.23 | 8.57 | 160 | 0 | 0.0 | |
25/05/2015 |
9.12
|
960 | 9.14 | 9.14 | 8.54 | 660 | 0 | 0.0 | |
22/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
21/05/2015 |
9.14
|
200 | 9.23 | 9.23 | 9.14 | 200 | 0 | 0.0 | |
20/05/2015 |
9.23
|
8,890 | 8.77 | 9.23 | 8.31 | 3,520 | 70 | 0.1 | |
19/05/2015 |
8.77
|
21,120 | 8.89 | 8.89 | 8.31 | 3,470 | 200 | 0.1 | |
18/05/2015 |
8.89
|
230 | 9.00 | 9.35 | 8.89 | 210 | 0 | 0.0 | |
15/05/2015 |
9.00
|
50 | 8.77 | 9.00 | 9.00 | 50 | 0 | 0.0 | |
14/05/2015 |
8.77
|
50 | 8.66 | 8.77 | 8.77 | 50 | 0 | 0.0 | |
13/05/2015 |
8.66
|
11,680 | 9.00 | 9.23 | 8.66 | 630 | 0 | 0.0 | |
12/05/2015 |
9.00
|
510 | 9.00 | 9.47 | 9.00 | 350 | 0 | 0.0 | |
11/05/2015 |
9.00
|
5,550 | 8.89 | 9.00 | 8.89 | 50 | 0 | 0.0 | |
08/05/2015 |
8.89
|
10 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
07/05/2015 |
8.89
|
10,300 | 9.23 | 9.23 | 8.59 | 150 | 0 | 0.0 | |
06/05/2015 |
9.23
|
5,100 | 9.23 | 9.23 | 8.89 | 100 | 0 | 0.0 | |
05/05/2015 |
9.23
|
4,320 | 9.35 | 9.47 | 9.12 | 4,320 | 0 | 0.2 | |
04/05/2015 |
9.35
|
970 | 10.04 | 10.04 | 9.35 | 650 | 0 | 0.0 | |
27/04/2015 |
10.04
|
3,140 | 9.58 | 10.16 | 9.23 | 3,140 | 0 | 0.1 | |
24/04/2015 |
9.58
|
240 | 9.17 | 9.58 | 9.00 | 40 | 0 | 0.0 | |
23/04/2015 |
9.17
|
50 | 9.12 | 9.17 | 9.17 | 50 | 0 | 0.0 | |
22/04/2015 |
9.12
|
210 | 9.23 | 9.23 | 8.59 | 200 | 10 | 0.0 | |
21/04/2015 |
9.23
|
1,020 | 9.47 | 9.47 | 8.82 | 1,020 | 0 | 0.0 | |
20/04/2015 |
9.47
|
4,550 | 8.98 | 9.47 | 8.36 | 50 | 0 | 0.0 | |
17/04/2015 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
16/04/2015 |
8.98
|
40 | 8.68 | 8.98 | 8.70 | 40 | 0 | 0.0 | |
15/04/2015 |
8.68
|
20,480 | 9.33 | 9.33 | 8.68 | 1,400 | 4,180 | -0.1 | |
14/04/2015 |
9.33
|
1,760 | 9.00 | 9.58 | 8.38 | 1,620 | 1,100 | 0.0 | |
13/04/2015 |
9.00
|
20 | 9.00 | 9.00 | 9.00 | 20 | 20 | 0 | |
10/04/2015 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
09/04/2015 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
08/04/2015 |
9.00
|
4,300 | 8.54 | 9.00 | 7.96 | 2,230 | 40 | 0.1 | |
07/04/2015 |
8.54
|
660 | 8.54 | 8.54 | 8.31 | 660 | 0 | 0.0 | |
06/04/2015 |
8.54
|
5,080 | 8.06 | 8.59 | 8.06 | 70 | 0 | 0.0 | |
03/04/2015 |
8.06
|
7,770 | 8.66 | 8.66 | 8.06 | 3,020 | 10 | 0.1 | |
02/04/2015 |
8.66
|
430 | 8.31 | 8.66 | 8.29 | 430 | 0 | 0.0 | |
01/04/2015 |
8.31
|
800 | 8.43 | 8.43 | 7.94 | 800 | 300 | 0.0 | |
31/03/2015 |
8.43
|
3,730 | 8.20 | 8.66 | 8.08 | 1,630 | 0 | 0.1 | |
30/03/2015 |
8.20
|
1,100 | 8.20 | 8.20 | 7.87 | 110 | 0 | 0.0 | |
27/03/2015 |
8.20
|
23,260 | 7.76 | 8.20 | 7.78 | 30 | 0 | 0.0 | |
26/03/2015 |
7.76
|
160 | 8.15 | 8.40 | 7.66 | 130 | 0 | 0.0 | |
25/03/2015 |
8.15
|
60 | 7.71 | 8.20 | 8.03 | 50 | 0 | 0.0 | |
24/03/2015 |
7.71
|
30,410 | 8.24 | 8.24 | 7.69 | 50 | 0 | 0.0 | |
23/03/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
20/03/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
19/03/2015 |
8.24
|
12,150 | 8.20 | 8.31 | 8.06 | 150 | 0 | 0.0 | |
18/03/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
17/03/2015 |
8.20
|
58,720 | 8.20 | 8.20 | 8.08 | 0 | 41,500 | -1.5 | |
16/03/2015 |
8.20
|
3,910 | 8.29 | 8.29 | 7.71 | 3,350 | 3,460 | -0.0 | |
13/03/2015 |
8.29
|
10 | 7.78 | 8.29 | 8.29 | 10 | 0 | 0.0 | |
12/03/2015 |
7.78
|
1,000 | 7.80 | 7.80 | 7.43 | 1,000 | 0 | 0.0 | |
11/03/2015 |
7.80
|
3,070 | 7.83 | 8.29 | 7.80 | 3,010 | 1,000 | 0.1 | |
10/03/2015 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
09/03/2015 |
7.83
|
2,330 | 7.85 | 7.85 | 7.62 | 20 | 260 | -0.0 | |
06/03/2015 |
7.85
|
650 | 7.85 | 8.20 | 7.85 | 10 | 0 | 0.0 | |
05/03/2015 |
7.85
|
2,110 | 7.85 | 8.31 | 7.50 | 120 | 0 | 0.0 | |
04/03/2015 |
7.85
|
720 | 8.01 | 8.31 | 7.85 | 30 | 110 | -0.0 | |
03/03/2015 |
8.01
|
120 | 8.06 | 8.06 | 7.85 | 10 | 0 | 0.0 | |
02/03/2015 |
8.06
|
90 | 8.08 | 8.08 | 8.06 | 0 | 0 | 0 | |
27/02/2015 |
8.08
|
130 | 8.08 | 8.08 | 7.85 | 10 | 0 | 0.0 | |
26/02/2015 |
8.08
|
10 | 7.85 | 8.08 | 8.08 | 10 | 0 | 0.0 | |
25/02/2015 |
7.85
|
1,510 | 8.03 | 8.31 | 7.85 | 10 | 0 | 0.0 | |
24/02/2015 |
8.03
|
10 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
13/02/2015 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
12/02/2015 |
8.03
|
10 | 7.83 | 8.03 | 8.03 | 10 | 0 | 0.0 | |
11/02/2015 |
7.83
|
90 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
10/02/2015 |
7.83
|
2,070 | 7.85 | 7.85 | 7.62 | 10 | 0 | 0.0 | |
09/02/2015 |
7.85
|
10 | 7.80 | 7.85 | 7.85 | 0 | 0 | 0 | |
06/02/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
05/02/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/02/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
04/02/2015 |
7.80
|
1,860 | 7.60 | 7.80 | 7.51 | 100 | 0 | 0.0 | |
03/02/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
02/02/2015 |
7.60
|
10,610 | 7.85 | 7.85 | 7.60 | 0 | 0 | 0 |