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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
13/07/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
10/07/2015 |
9.66
|
800 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
09/07/2015 |
9.66
|
3,545 | 9.90 | 9.90 | 9.66 | 0 | 0 | 0 | |
08/07/2015 |
9.90
|
3,300 | 10.04 | 10.04 | 9.90 | 0 | 0 | 0 | |
07/07/2015 |
10.04
|
700 | 10.09 | 10.09 | 10.04 | 0 | 0 | 0 | |
06/07/2015 |
10.09
|
600 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
03/07/2015 |
10.09
|
1,600 | 10.13 | 10.18 | 10.09 | 0 | 0 | 0 | |
02/07/2015 |
10.13
|
3,075 | 9.90 | 10.13 | 10.13 | 0 | 0 | 0 | |
01/07/2015 |
9.90
|
100 | 10.13 | 10.13 | 9.90 | 0 | 0 | 0 | |
30/06/2015 |
10.13
|
1,900 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
29/06/2015 |
10.13
|
6,500 | 10.13 | 10.27 | 10.13 | 0 | 0 | 0 | |
26/06/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
25/06/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
24/06/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
23/06/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
22/06/2015 |
10.13
|
1,200 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
19/06/2015 |
10.13
|
300 | 10.37 | 10.37 | 10.13 | 0 | 0 | 0 | |
18/06/2015 |
10.37
|
9,700 | 10.84 | 11.08 | 10.37 | 0 | 0 | 0 | |
17/06/2015 |
10.84
|
19,800 | 11.03 | 11.03 | 10.84 | 0 | 0 | 0 | |
16/06/2015 |
11.03
|
6,000 | 10.37 | 11.03 | 10.93 | 0 | 0 | 0 | |
15/06/2015 |
10.37
|
17,400 | 10.13 | 11.08 | 10.37 | 0 | 0 | 0 | |
12/06/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
11/06/2015 |
10.13
|
500 | 10.04 | 10.13 | 10.13 | 0 | 0 | 0 | |
10/06/2015 |
10.04
|
100 | 9.99 | 10.04 | 10.04 | 0 | 0 | 0 | |
09/06/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
08/06/2015 |
9.99
|
4,900 | 10.13 | 10.37 | 9.99 | 0 | 0 | 0 | |
05/06/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
04/06/2015 |
10.13
|
100 | 9.99 | 10.13 | 10.13 | 0 | 0 | 0 | |
03/06/2015 |
9.99
|
200 | 9.94 | 10.60 | 9.99 | 0 | 0 | 0 | |
02/06/2015 |
9.94
|
100 | 10.46 | 10.46 | 9.94 | 0 | 0 | 0 | |
01/06/2015 |
10.46
|
3,800 | 9.85 | 10.46 | 10.46 | 0 | 0 | 0 | |
29/05/2015 |
9.85
|
100 | 9.57 | 9.85 | 9.85 | 0 | 0 | 0 | |
28/05/2015 |
9.57
|
550 | 10.13 | 10.37 | 9.57 | 0 | 0 | 0 | |
27/05/2015 |
10.13
|
700 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
26/05/2015: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
26/05/2015 |
10.13
|
800 | 9.99 | 10.13 | 10.09 | 0 | 0 | 0 | |
25/05/2015 |
9.99
|
8,900 | 9.95 | 9.99 | 9.95 | 0 | 0 | 0 | |
22/05/2015 |
9.95
|
1,200 | 10.08 | 10.08 | 9.95 | 0 | 0 | 0 | |
21/05/2015 |
10.08
|
200 | 10.03 | 10.08 | 10.08 | 0 | 0 | 0 | |
20/05/2015 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
19/05/2015 |
10.03
|
1,400 | 9.17 | 10.03 | 9.78 | 0 | 0 | 0 | |
18/05/2015 |
9.17
|
500 | 9.69 | 9.69 | 9.17 | 0 | 0 | 0 | |
15/05/2015 |
9.69
|
15,100 | 10.34 | 10.34 | 9.69 | 3,400 | 3,400 | 0 | |
14/05/2015 |
10.34
|
7,500 | 10.47 | 10.47 | 10.34 | 3,400 | 0 | 0.1 | |
13/05/2015 |
10.47
|
3,600 | 10.55 | 10.55 | 10.47 | 3,400 | 3,400 | 0 | |
12/05/2015 |
10.55
|
10,020 | 10.73 | 10.73 | 10.55 | 3,400 | 2,600 | 0.0 | |
11/05/2015 |
10.73
|
19,800 | 10.81 | 10.81 | 10.64 | 0 | 0 | 0 | |
08/05/2015 |
10.81
|
28,900 | 10.73 | 11.16 | 10.81 | 0 | 4,000 | -0.1 | |
07/05/2015 |
10.73
|
14,000 | 10.81 | 10.81 | 10.73 | 0 | 0 | 0 | |
06/05/2015 |
10.81
|
25,100 | 11.25 | 11.25 | 10.81 | 0 | 0 | 0 | |
05/05/2015 |
11.25
|
13,510 | 11.38 | 11.38 | 10.81 | 0 | 0 | 0 | |
04/05/2015 |
11.38
|
1,100 | 11.25 | 11.38 | 11.12 | 0 | 0 | 0 | |
27/04/2015 |
11.25
|
700 | 11.25 | 11.25 | 11.25 | 0 | 700 | -0.0 | |
24/04/2015 |
11.25
|
4,400 | 11.42 | 11.42 | 11.25 | 0 | 4,000 | -0.1 | |
23/04/2015 |
11.42
|
1,600 | 11.25 | 12.33 | 11.25 | 0 | 0 | 0 | |
22/04/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
21/04/2015 |
11.25
|
1,000 | 11.63 | 11.63 | 11.25 | 0 | 0 | 0 | |
20/04/2015 |
11.63
|
1,810 | 11.68 | 11.68 | 11.25 | 0 | 0 | 0 | |
17/04/2015 |
11.68
|
200 | 12.11 | 12.11 | 11.25 | 0 | 100 | -0.0 | |
16/04/2015 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
15/04/2015 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
14/04/2015 |
12.11
|
600 | 11.46 | 12.11 | 11.85 | 0 | 0 | 0 | |
13/04/2015 |
11.46
|
1,700 | 12.33 | 12.33 | 11.46 | 0 | 0 | 0 | |
10/04/2015 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
09/04/2015 |
12.33
|
200 | 11.68 | 12.33 | 11.85 | 0 | 0 | 0 | |
08/04/2015 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
07/04/2015 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
06/04/2015 |
11.68
|
100 | 11.85 | 11.85 | 11.68 | 0 | 0 | 0 | |
03/04/2015 |
11.85
|
900 | 11.89 | 12.98 | 11.85 | 800 | 0 | 0.0 | |
02/04/2015 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
01/04/2015 |
11.89
|
3,400 | 11.85 | 12.98 | 11.25 | 0 | 0 | 0 | |
31/03/2015 |
11.85
|
600 | 11.94 | 12.98 | 11.85 | 0 | 0 | 0 | |
30/03/2015 |
11.94
|
50 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
27/03/2015 |
11.94
|
300 | 11.72 | 11.94 | 11.25 | 0 | 0 | 0 | |
26/03/2015 |
11.72
|
105 | 13.02 | 13.02 | 11.72 | 0 | 0 | 0 | |
25/03/2015 |
13.02
|
200 | 11.89 | 13.02 | 12.33 | 0 | 0 | 0 | |
24/03/2015 |
11.89
|
3,200 | 11.85 | 12.98 | 11.46 | 0 | 0 | 0 | |
23/03/2015 |
11.85
|
2,300 | 12.89 | 12.89 | 11.63 | 0 | 0 | 0 | |
20/03/2015 |
12.89
|
500 | 11.94 | 12.89 | 12.33 | 0 | 0 | 0 | |
19/03/2015 |
11.94
|
1,000 | 12.33 | 12.33 | 11.59 | 0 | 0 | 0 | |
18/03/2015 |
12.33
|
100 | 11.89 | 12.33 | 12.33 | 0 | 0 | 0 | |
17/03/2015 |
11.89
|
1,700 | 11.89 | 12.46 | 11.59 | 0 | 0 | 0 | |
16/03/2015 |
11.89
|
100 | 12.11 | 12.11 | 11.89 | 0 | 0 | 0 | |
13/03/2015 |
12.11
|
2,500 | 11.55 | 12.11 | 11.55 | 0 | 0 | 0 | |
12/03/2015 |
11.55
|
10,200 | 11.51 | 11.63 | 11.46 | 3,100 | 0 | 0.1 | |
11/03/2015 |
11.51
|
1,400 | 11.46 | 11.59 | 11.46 | 0 | 0 | 0 | |
10/03/2015 |
11.46
|
3,600 | 11.55 | 11.55 | 11.42 | 200 | 0 | 0.0 | |
09/03/2015 |
11.55
|
700 | 11.85 | 11.85 | 11.55 | 0 | 0 | 0 | |
06/03/2015 |
11.85
|
7,000 | 11.59 | 11.85 | 11.38 | 0 | 0 | 0 | |
05/03/2015 |
11.59
|
1,400 | 11.59 | 11.68 | 11.33 | 0 | 0 | 0 | |
04/03/2015 |
11.59
|
12,000 | 11.59 | 11.63 | 11.33 | 0 | 0 | 0 | |
03/03/2015 |
11.59
|
3,600 | 11.59 | 11.85 | 11.25 | 0 | 0 | 0 | |
02/03/2015 |
11.59
|
900 | 11.03 | 12.11 | 10.90 | 100 | 0 | 0.0 | |
27/02/2015 |
11.03
|
1,800 | 10.47 | 11.12 | 10.90 | 0 | 0 | 0 | |
26/02/2015 |
10.47
|
3,700 | 11.16 | 11.42 | 10.47 | 3,200 | 0 | 0.1 | |
25/02/2015 |
11.16
|
2,500 | 11.12 | 11.25 | 11.16 | 0 | 0 | 0 | |
24/02/2015 |
11.12
|
5,620 | 11.55 | 11.55 | 11.12 | 3,200 | 0 | 0.1 | |
13/02/2015 |
11.55
|
100 | 12.67 | 12.67 | 11.55 | 0 | 0 | 0 | |
12/02/2015 |
12.67
|
620 | 11.63 | 12.67 | 11.63 | 0 | 0 | 0 | |
11/02/2015 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |