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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
13/07/2015 |
8.85
|
108 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
10/07/2015 |
8.85
|
2,012 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
09/07/2015 |
8.85
|
4,300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
08/07/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
07/07/2015 |
8.85
|
1,816 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
06/07/2015 |
8.85
|
20 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
03/07/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
02/07/2015 |
8.85
|
40 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
01/07/2015 |
8.85
|
1,600 | 9.76 | 9.76 | 8.85 | 0 | 0 | 0 | |
30/06/2015 |
9.76
|
400 | 9.32 | 9.76 | 9.71 | 0 | 0 | 0 | |
29/06/2015 |
9.32
|
4,400 | 8.89 | 9.32 | 8.98 | 0 | 0 | 0 | |
26/06/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
25/06/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
24/06/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/06/2015 |
8.89
|
3,100 | 8.50 | 8.89 | 8.89 | 0 | 0 | 0 | |
23/06/2015 |
8.50
|
700 | 8.42 | 8.63 | 8.46 | 0 | 0 | 0 | |
22/06/2015 |
8.42
|
8,600 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
19/06/2015 |
8.42
|
500 | 8.26 | 8.42 | 8.42 | 0 | 0 | 0 | |
18/06/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
17/06/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
16/06/2015 |
8.26
|
130 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
15/06/2015 |
8.26
|
116 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
12/06/2015 |
8.26
|
12 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
11/06/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
10/06/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
09/06/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
08/06/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
05/06/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
04/06/2015 |
8.26
|
13,520 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 | |
03/06/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
02/06/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
01/06/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
29/05/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
28/05/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
27/05/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
26/05/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
25/05/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
22/05/2015 |
8.42
|
640 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
21/05/2015 |
8.42
|
3,600 | 8.22 | 8.42 | 8.42 | 0 | 0 | 0 | |
20/05/2015 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
19/05/2015 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
18/05/2015 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
15/05/2015 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/05/2015 |
8.22
|
200 | 8.75 | 8.75 | 8.22 | 0 | 0 | 0 | |
13/05/2015 |
8.75
|
100 | 9.69 | 9.69 | 8.75 | 0 | 0 | 0 | |
12/05/2015 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
11/05/2015 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
08/05/2015 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
07/05/2015 |
9.69
|
26 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
06/05/2015 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
05/05/2015 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
04/05/2015 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
27/04/2015 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
24/04/2015 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
23/04/2015 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
22/04/2015 |
9.69
|
200 | 9.24 | 9.69 | 9.69 | 0 | 40 | -0.0 | |
21/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
20/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
17/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
16/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
15/04/2015 |
9.24
|
1,900 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
14/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
13/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
10/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
09/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
08/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
07/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
06/04/2015 |
9.24
|
200 | 8.54 | 9.24 | 9.24 | 0 | 0 | 0 | |
03/04/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
02/04/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
01/04/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
31/03/2015 |
8.54
|
1,600 | 8.75 | 8.75 | 8.54 | 0 | 0 | 0 | |
30/03/2015 |
8.75
|
20 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
27/03/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
26/03/2015 |
8.75
|
900 | 9.53 | 9.53 | 8.75 | 0 | 0 | 0 | |
25/03/2015 |
9.53
|
1,000 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
24/03/2015 |
9.53
|
200 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
23/03/2015 |
9.53
|
3,000 | 9.57 | 9.57 | 9.53 | 0 | 0 | 0 | |
20/03/2015 |
9.57
|
1,000 | 9.53 | 9.57 | 9.57 | 0 | 0 | 0 | |
19/03/2015 |
9.53
|
4,026 | 9.65 | 9.65 | 9.53 | 0 | 2,000 | -0.0 | |
18/03/2015 |
9.65
|
11,500 | 9.45 | 9.69 | 9.49 | 0 | 1,000 | -0.0 | |
17/03/2015 |
9.45
|
1,000 | 9.20 | 9.45 | 9.45 | 0 | 0 | 0 | |
16/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
13/03/2015 |
9.20
|
64 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
12/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
11/03/2015 |
9.20
|
1,800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
10/03/2015 |
9.20
|
5,420 | 9.12 | 9.20 | 9.12 | 0 | 0 | 0 | |
09/03/2015 |
9.12
|
2,000 | 9.49 | 9.49 | 9.12 | 0 | 0 | 0 | |
06/03/2015 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
05/03/2015 |
9.49
|
30,900 | 9.04 | 9.49 | 9.04 | 0 | 0 | 0 | |
04/03/2015 |
9.04
|
23,500 | 9.04 | 9.24 | 9.04 | 0 | 0 | 0 | |
03/03/2015 |
9.04
|
3,000 | 9.16 | 9.16 | 9.04 | 0 | 0 | 0 | |
02/03/2015 |
9.16
|
8,800 | 9.08 | 9.24 | 9.12 | 0 | 0 | 0 | |
27/02/2015 |
9.08
|
1,400 | 8.96 | 9.08 | 9.08 | 0 | 0 | 0 | |
26/02/2015 |
8.96
|
3,000 | 8.96 | 9.00 | 8.96 | 0 | 0 | 0 | |
25/02/2015 |
8.96
|
3,740 | 8.54 | 9.00 | 8.71 | 0 | 0 | 0 | |
24/02/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
13/02/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
12/02/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
11/02/2015 |
8.54
|
500 | 7.81 | 8.54 | 8.54 | 0 | 0 | 0 |