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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-24) |
0.30 | 6.12% | 6,000 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-26) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-10-03) |
1.30 | 33.33% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-06) |
-0.90 | -14.75% | 4,785,197 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-17) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
11.31
|
620 | 10.78 | 11.31 | 10.78 | 0 | 0 | 0 | |
09/07/2015 |
11.31
|
3,010 | 11.05 | 11.31 | 11.05 | 0 | 0 | 0 | |
08/07/2015 |
11.22
|
7,510 | 11.22 | 11.22 | 11.05 | 0 | 0 | 0 | |
07/07/2015 |
11.05
|
130 | 10.69 | 11.14 | 10.69 | 0 | 0 | 0 | |
06/07/2015 |
10.69
|
4,430 | 10.78 | 11.22 | 10.61 | 0 | 0 | 0 | |
03/07/2015 |
11.31
|
1,010 | 11.49 | 11.49 | 11.31 | 0 | 0 | 0 | |
02/07/2015 |
11.31
|
13,350 | 10.96 | 11.31 | 10.87 | 0 | 0 | 0 | |
01/07/2015 |
10.61
|
1,500 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
30/06/2015 |
10.69
|
7,060 | 10.25 | 10.69 | 10.16 | 0 | 0 | 0 | |
29/06/2015 |
10.43
|
3,000 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
26/06/2015 |
10.52
|
20 | 10.61 | 10.61 | 10.52 | 0 | 0 | 0 | |
25/06/2015 |
10.43
|
1,100 | 10.08 | 10.43 | 10.08 | 0 | 0 | 0 | |
24/06/2015 |
10.43
|
1,830 | 10.25 | 10.43 | 10.25 | 0 | 0 | 0 | |
23/06/2015 |
10.25
|
40 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
22/06/2015 |
10.61
|
10 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
19/06/2015 |
10.16
|
7,700 | 10.25 | 10.25 | 10.16 | 0 | 0 | 0 | |
18/06/2015 |
10.61
|
10 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
17/06/2015 |
10.25
|
5,590 | 10.52 | 10.52 | 10.25 | 0 | 0 | 0 | |
16/06/2015 |
10.61
|
130 | 10.52 | 10.61 | 10.52 | 0 | 0 | 0 | |
15/06/2015 |
10.78
|
120 | 10.52 | 10.78 | 10.52 | 0 | 0 | 0 | |
12/06/2015 |
10.52
|
16,000 | 10.34 | 10.52 | 10.16 | 0 | 0 | 0 | |
11/06/2015 |
10.69
|
2,000 | 10.61 | 10.69 | 10.61 | 0 | 0 | 0 | |
10/06/2015 |
10.69
|
990 | 10.61 | 10.69 | 10.52 | 0 | 0 | 0 | |
09/06/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
08/06/2015 |
10.61
|
4,440 | 10.61 | 10.61 | 10.52 | 0 | 0 | 0 | |
05/06/2015 |
10.69
|
14,360 | 10.69 | 10.69 | 10.34 | 0 | 0 | 0 | |
04/06/2015 |
10.78
|
1,630 | 10.69 | 10.78 | 10.61 | 0 | 0 | 0 | |
03/06/2015 |
10.78
|
5,130 | 10.87 | 10.87 | 10.34 | 0 | 0 | 0 | |
02/06/2015 |
10.52
|
1,230 | 9.99 | 10.87 | 9.99 | 0 | 0 | 0 | |
01/06/2015 |
10.69
|
1,010 | 10.43 | 10.69 | 10.43 | 0 | 0 | 0 | |
29/05/2015 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
28/05/2015 |
10.78
|
80 | 11.05 | 11.05 | 10.61 | 0 | 0 | 0 | |
27/05/2015 |
10.52
|
19,380 | 10.78 | 10.78 | 10.43 | 0 | 0 | 0 | |
26/05/2015 |
10.78
|
68,500 | 10.43 | 10.78 | 10.34 | 0 | 0 | 0 | |
25/05/2015 |
10.61
|
2,880 | 10.61 | 10.96 | 10.25 | 0 | 0 | 0 | |
22/05/2015 |
10.78
|
300 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
21/05/2015 |
10.78
|
520 | 10.43 | 10.78 | 10.43 | 0 | 0 | 0 | |
20/05/2015 |
10.52
|
4,000 | 10.69 | 10.69 | 10.52 | 0 | 0 | 0 | |
19/05/2015 |
10.69
|
8,440 | 10.52 | 10.69 | 10.16 | 0 | 0 | 0 | |
18/05/2015 |
10.78
|
140 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
15/05/2015 |
10.78
|
6,170 | 10.61 | 11.05 | 10.43 | 0 | 0 | 0 | |
14/05/2015 |
10.87
|
10,470 | 10.52 | 10.96 | 10.52 | 0 | 0 | 0 | |
13/05/2015 |
10.52
|
1,720 | 10.96 | 10.96 | 10.52 | 0 | 0 | 0 | |
12/05/2015 |
11.05
|
60 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
11/05/2015 |
10.52
|
420 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
08/05/2015 |
10.96
|
3,500 | 10.69 | 10.96 | 10.61 | 0 | 0 | 0 | |
07/05/2015 |
10.61
|
700 | 11.14 | 11.14 | 10.61 | 0 | 0 | 0 | |
06/05/2015 |
11.14
|
3,930 | 11.14 | 11.14 | 11.05 | 0 | 0 | 0 | |
05/05/2015 |
11.40
|
260 | 11.14 | 11.40 | 11.14 | 0 | 0 | 0 | |
04/05/2015 |
11.31
|
5,900 | 11.58 | 11.58 | 10.96 | 0 | 0 | 0 | |
27/04/2015 |
11.76
|
7,040 | 11.31 | 11.76 | 11.14 | 0 | 0 | 0 | |
24/04/2015 |
11.93
|
1,100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
23/04/2015 |
11.93
|
34,500 | 12.29 | 12.29 | 11.31 | 0 | 33,040 | -0.4 | |
22/04/2015 |
11.93
|
17,010 | 12.29 | 12.29 | 11.93 | 0 | 16,960 | -0.2 | |
21/04/2015 |
12.29
|
980 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
20/04/2015 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
17/04/2015 |
12.37
|
5,120 | 12.37 | 12.37 | 12.29 | 0 | 0 | 0 | |
16/04/2015 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
15/04/2015 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
14/04/2015 |
12.90
|
10 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
13/04/2015 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
10/04/2015 |
12.73
|
810 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
09/04/2015 |
12.37
|
3,190 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
08/04/2015 |
12.46
|
20 | 12.37 | 12.46 | 12.37 | 0 | 0 | 0 | |
07/04/2015 |
12.55
|
10 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
06/04/2015 |
12.29
|
320 | 12.11 | 12.29 | 12.11 | 0 | 0 | 0 | |
03/04/2015 |
12.29
|
2,660 | 12.46 | 12.55 | 12.29 | 0 | 0 | 0 | |
02/04/2015 |
12.37
|
1,470 | 12.20 | 12.37 | 12.20 | 0 | 0 | 0 | |
01/04/2015 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
31/03/2015 |
12.64
|
610 | 12.99 | 12.64 | 12.37 | 0 | 0 | 0 | |
30/03/2015 |
12.99
|
10 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
27/03/2015 |
12.55
|
140 | 11.84 | 12.64 | 11.84 | 100 | 0 | 0.0 | |
26/03/2015 |
12.64
|
2,510 | 12.55 | 12.64 | 12.55 | 0 | 0 | 0 | |
25/03/2015 |
12.64
|
40 | 12.55 | 12.82 | 12.02 | 0 | 0 | 0 | |
24/03/2015 |
12.55
|
50 | 11.84 | 12.64 | 11.84 | 0 | 0 | 0 | |
23/03/2015 |
12.64
|
630 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
20/03/2015 |
12.64
|
260 | 12.37 | 12.82 | 12.11 | 0 | 0 | 0 | |
19/03/2015 |
12.55
|
840 | 12.29 | 12.90 | 11.58 | 0 | 0 | 0 | |
18/03/2015 |
12.37
|
17,360 | 12.29 | 12.55 | 12.29 | 0 | 0 | 0 | |
17/03/2015 |
12.64
|
3,520 | 12.29 | 12.73 | 12.29 | 1,000 | 0 | 0.0 | |
16/03/2015 |
12.82
|
8,600 | 12.37 | 12.82 | 12.37 | 0 | 7,830 | -0.1 | |
13/03/2015 |
12.90
|
30 | 12.82 | 12.90 | 12.37 | 0 | 0 | 0 | |
12/03/2015 |
12.82
|
2,030 | 12.99 | 12.99 | 12.64 | 0 | 0 | 0 | |
11/03/2015 |
12.64
|
620 | 12.46 | 12.64 | 12.46 | 0 | 0 | 0 | |
10/03/2015 |
12.82
|
5,500 | 12.29 | 12.82 | 12.29 | 0 | 0 | 0 | |
09/03/2015 |
12.90
|
60 | 12.64 | 12.99 | 12.55 | 0 | 0 | 0 | |
06/03/2015 |
12.90
|
580 | 13.17 | 13.17 | 12.82 | 0 | 0 | 0 | |
05/03/2015 |
12.99
|
1,100 | 12.99 | 12.99 | 12.73 | 1,000 | 0 | 0.0 | |
04/03/2015 |
12.99
|
70 | 12.90 | 12.99 | 12.55 | 0 | 0 | 0 | |
03/03/2015 |
12.64
|
4,470 | 13.17 | 13.08 | 12.64 | 0 | 0 | 0 | |
02/03/2015 |
12.99
|
4,090 | 13.17 | 13.17 | 12.55 | 0 | 0 | 0 | |
27/02/2015 |
12.90
|
680 | 12.90 | 13.17 | 12.82 | 0 | 0 | 0 | |
26/02/2015: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
26/02/2015 |
13.26
|
13,610 | 13.35 | 13.35 | 12.82 | 0 | 0 | 0 | |
25/02/2015 |
13.08
|
8,620 | 13.57 | 13.57 | 13.00 | 500 | 0 | 0.0 | |
24/02/2015 |
13.57
|
7,070 | 13.65 | 13.65 | 13.57 | 0 | 0 | 0 | |
13/02/2015 |
13.65
|
12,050 | 12.76 | 13.65 | 12.76 | 2,000 | 0 | 0.0 | |
12/02/2015 |
12.84
|
1,650 | 12.76 | 12.84 | 12.60 | 0 | 0 | 0 | |
11/02/2015 |
12.76
|
3,950 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
10/02/2015 |
12.76
|
200 | 12.60 | 12.76 | 12.60 | 0 | 0 | 0 | |
09/02/2015 |
12.60
|
11,290 | 12.60 | 12.92 | 12.60 | 1,000 | 0 | 0.0 |