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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2015 |
8.42
|
18,550 | 8.25 | 8.42 | 8.25 | 200 | 0 | 0.0 | |
08/07/2015 |
8.25
|
9,580 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 | |
07/07/2015 |
8.34
|
67,530 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
06/07/2015 |
8.42
|
48,500 | 8.34 | 8.51 | 8.34 | 0 | 0 | 0 | |
03/07/2015 |
8.34
|
35,940 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 | |
02/07/2015 |
8.34
|
43,060 | 8.34 | 8.42 | 8.25 | 0 | 0 | 0 | |
01/07/2015 |
8.34
|
21,280 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
30/06/2015 |
8.42
|
22,520 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 | |
29/06/2015 |
8.42
|
49,690 | 8.42 | 8.42 | 8.16 | 0 | 0 | 0 | |
26/06/2015 |
8.42
|
140,210 | 8.34 | 8.51 | 8.25 | 1,200 | 0 | 0.0 | |
25/06/2015 |
8.34
|
64,200 | 8.51 | 8.51 | 8.34 | 0 | 0 | 0 | |
24/06/2015 |
8.51
|
50,850 | 8.34 | 8.51 | 8.25 | 0 | 0 | 0 | |
23/06/2015 |
8.34
|
60,300 | 8.51 | 8.51 | 8.34 | 0 | 0 | 0 | |
22/06/2015 |
8.51
|
36,490 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 | |
19/06/2015 |
8.60
|
275,770 | 8.25 | 8.77 | 8.51 | 0 | 0 | 0 | |
18/06/2015 |
8.25
|
24,240 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 | |
17/06/2015 |
8.07
|
31,800 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
16/06/2015 |
8.25
|
52,860 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 | |
15/06/2015 |
8.34
|
39,960 | 8.42 | 8.42 | 8.34 | 6,000 | 0 | 0.1 | |
12/06/2015 |
8.42
|
69,430 | 8.34 | 8.42 | 8.16 | 0 | 0 | 0 | |
11/06/2015 |
8.34
|
54,540 | 8.25 | 8.51 | 8.16 | 0 | 0 | 0 | |
10/06/2015 |
8.25
|
31,120 | 8.34 | 8.42 | 8.16 | 0 | 0 | 0 | |
09/06/2015 |
8.34
|
50,720 | 8.42 | 8.42 | 8.16 | 0 | 2,000 | -0.0 | |
08/06/2015 |
8.42
|
82,940 | 8.25 | 8.60 | 8.25 | 0 | 0 | 0 | |
05/06/2015 |
8.25
|
56,370 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 | |
04/06/2015 |
8.25
|
39,530 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 | |
03/06/2015 |
8.25
|
175,390 | 8.16 | 8.25 | 7.90 | 0 | 3,520 | -0.0 | |
02/06/2015 |
8.16
|
18,650 | 8.16 | 8.34 | 8.07 | 0 | 0 | 0 | |
01/06/2015 |
8.16
|
22,100 | 8.34 | 8.42 | 8.16 | 2,000 | 0 | 0.0 | |
29/05/2015 |
8.34
|
157,640 | 7.81 | 8.34 | 7.81 | 0 | 0 | 0 | |
28/05/2015 |
7.81
|
52,120 | 7.81 | 7.90 | 7.72 | 0 | 0 | 0 | |
27/05/2015 |
7.81
|
52,530 | 7.98 | 7.98 | 7.81 | 0 | 0 | 0 | |
26/05/2015 |
7.98
|
30,260 | 7.98 | 8.07 | 7.90 | 0 | 0 | 0 | |
25/05/2015 |
7.98
|
65,810 | 7.90 | 8.07 | 7.90 | 0 | 0 | 0 | |
22/05/2015 |
7.90
|
56,550 | 7.81 | 8.07 | 7.63 | 0 | 0 | 0 | |
21/05/2015 |
7.81
|
44,420 | 7.81 | 7.81 | 7.63 | 0 | 0 | 0 | |
20/05/2015 |
7.81
|
97,660 | 7.72 | 7.81 | 7.55 | 0 | 0 | 0 | |
19/05/2015 |
7.72
|
18,020 | 7.72 | 7.72 | 7.37 | 0 | 0 | 0 | |
18/05/2015 |
7.72
|
5,080 | 7.81 | 7.90 | 7.28 | 0 | 0 | 0 | |
15/05/2015 |
7.81
|
15,430 | 7.90 | 7.90 | 7.63 | 0 | 0 | 0 | |
14/05/2015 |
7.90
|
15,500 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |
13/05/2015 |
7.81
|
4,270 | 7.72 | 7.81 | 7.72 | 2,500 | 0 | 0.0 | |
12/05/2015 |
7.72
|
16,380 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 | |
11/05/2015 |
7.63
|
4,410 | 7.81 | 7.98 | 7.63 | 0 | 0 | 0 | |
08/05/2015 |
7.81
|
13,230 | 7.81 | 7.90 | 7.72 | 0 | 0 | 0 | |
07/05/2015 |
7.81
|
9,110 | 7.72 | 7.81 | 7.63 | 0 | 0 | 0 | |
06/05/2015 |
7.72
|
10,250 | 7.72 | 7.90 | 7.63 | 0 | 0 | 0 | |
05/05/2015 |
7.72
|
29,250 | 7.98 | 7.98 | 7.72 | 2,000 | 0 | 0.0 | |
04/05/2015 |
7.98
|
40,430 | 8.16 | 8.25 | 7.81 | 0 | 0 | 0 | |
27/04/2015 |
8.16
|
2,320 | 8.25 | 8.34 | 8.07 | 500 | 0 | 0.0 | |
24/04/2015 |
8.25
|
34,270 | 8.07 | 8.34 | 8.16 | 0 | 0 | 0 | |
23/04/2015 |
8.07
|
9,460 | 8.25 | 8.25 | 7.98 | 0 | 0 | 0 | |
22/04/2015 |
8.25
|
22,420 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 | |
21/04/2015 |
8.25
|
32,880 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 | |
20/04/2015 |
8.34
|
4,560 | 8.25 | 8.34 | 7.98 | 0 | 0 | 0 | |
17/04/2015 |
8.25
|
26,700 | 8.07 | 8.34 | 8.16 | 0 | 0 | 0 | |
16/04/2015 |
8.07
|
44,220 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 | |
15/04/2015 |
8.16
|
19,850 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
14/04/2015 |
8.07
|
24,510 | 8.25 | 8.34 | 8.07 | 0 | 0 | 0 | |
13/04/2015 |
8.25
|
12,900 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 | |
10/04/2015 |
8.16
|
38,340 | 8.25 | 8.60 | 8.16 | 80 | 0 | 0.0 | |
09/04/2015 |
8.25
|
83,490 | 7.81 | 8.34 | 7.98 | 0 | 0 | 0 | |
08/04/2015 |
7.81
|
21,140 | 8.07 | 8.25 | 7.72 | 1,020 | 0 | 0.0 | |
07/04/2015 |
8.07
|
16,470 | 7.90 | 8.07 | 7.72 | 0 | 0 | 0 | |
06/04/2015 |
7.90
|
9,620 | 7.90 | 7.98 | 7.81 | 0 | 0 | 0 | |
03/04/2015 |
7.90
|
49,730 | 8.07 | 8.07 | 7.90 | 0 | 0 | 0 | |
02/04/2015 |
8.07
|
18,940 | 7.98 | 8.07 | 7.81 | 0 | 0 | 0 | |
01/04/2015 |
7.98
|
11,980 | 8.16 | 8.16 | 7.63 | 0 | 0 | 0 | |
31/03/2015 |
8.16
|
7,600 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 | |
30/03/2015 |
8.16
|
17,360 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 | |
27/03/2015 |
8.16
|
6,280 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
26/03/2015 |
8.25
|
9,720 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 | |
25/03/2015 |
8.25
|
12,970 | 8.07 | 8.25 | 8.07 | 2,100 | 0 | 0.0 | |
24/03/2015 |
8.07
|
28,600 | 8.34 | 8.51 | 8.07 | 2,100 | 0 | 0.0 | |
23/03/2015 |
8.34
|
16,520 | 8.69 | 8.69 | 8.34 | 0 | 0 | 0 | |
20/03/2015 |
8.69
|
28,390 | 8.77 | 8.77 | 8.34 | 0 | 0 | 0 | |
19/03/2015 |
8.77
|
8,320 | 8.60 | 8.86 | 8.42 | 0 | 0 | 0 | |
18/03/2015 |
8.60
|
9,480 | 8.69 | 8.77 | 8.60 | 0 | 0 | 0 | |
17/03/2015 |
8.69
|
11,220 | 8.69 | 8.86 | 8.69 | 0 | 0 | 0 | |
16/03/2015 |
8.69
|
22,150 | 8.77 | 8.86 | 8.69 | 0 | 0 | 0 | |
13/03/2015 |
8.77
|
19,700 | 8.86 | 8.95 | 8.77 | 0 | 0 | 0 | |
12/03/2015 |
8.86
|
16,060 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 | |
11/03/2015 |
8.95
|
8,150 | 9.04 | 9.04 | 8.77 | 0 | 0 | 0 | |
10/03/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/03/2015 |
9.04
|
35,400 | 8.86 | 9.21 | 8.77 | 100 | 0 | 0.0 | |
09/03/2015 |
8.86
|
48,030 | 8.94 | 8.94 | 8.78 | 1,700 | 0 | 0.0 | |
06/03/2015 |
8.94
|
35,570 | 8.94 | 9.02 | 8.94 | 0 | 0 | 0 | |
05/03/2015 |
8.94
|
43,420 | 8.94 | 9.11 | 8.94 | 0 | 0 | 0 | |
04/03/2015 |
8.94
|
85,590 | 8.78 | 9.27 | 8.94 | 0 | 0 | 0 | |
03/03/2015 |
8.78
|
18,630 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 | |
02/03/2015 |
8.70
|
24,840 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 | |
27/02/2015 |
8.78
|
4,650 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 | |
26/02/2015 |
8.70
|
23,920 | 8.70 | 8.78 | 8.62 | 0 | 0 | 0 | |
25/02/2015 |
8.70
|
11,200 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 | |
24/02/2015 |
8.78
|
8,860 | 8.62 | 8.78 | 8.54 | 0 | 0 | 0 | |
13/02/2015 |
8.62
|
34,530 | 8.78 | 8.78 | 8.46 | 490 | 0 | 0.0 | |
12/02/2015 |
8.78
|
9,680 | 8.46 | 8.78 | 8.46 | 0 | 0 | 0 | |
11/02/2015 |
8.46
|
8,240 | 8.29 | 8.46 | 8.29 | 0 | 0 | 0 | |
10/02/2015 |
8.29
|
10,130 | 8.37 | 8.46 | 8.29 | 0 | 0 | 0 | |
09/02/2015 |
8.37
|
16,830 | 8.46 | 8.54 | 8.13 | 0 | 0 | 0 | |
06/02/2015 |
8.46
|
1,100 | 8.54 | 8.70 | 8.46 | 0 | 0 | 0 |