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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
4.92
|
2,000 | 5.06 | 5.06 | 4.92 | 0 | 0 | 0 | |
13/07/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
10/07/2015 |
5.06
|
5,600 | 5.15 | 5.15 | 4.78 | 100 | 0 | 0.0 | |
09/07/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 200 | 0 | 0.0 | |
08/07/2015 |
5.15
|
400 | 5.24 | 5.24 | 5.15 | 200 | 0 | 0.0 | |
07/07/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
06/07/2015 |
5.24
|
2,301 | 5.10 | 5.57 | 4.83 | 800 | 0 | 0.0 | |
03/07/2015 |
5.10
|
1,600 | 5.24 | 5.24 | 5.01 | 700 | 0 | 0.0 | |
02/07/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
01/07/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
30/06/2015 |
5.24
|
2,300 | 5.29 | 5.34 | 5.24 | 2,300 | 0 | 0.0 | |
29/06/2015 |
5.29
|
7,000 | 5.10 | 5.29 | 4.87 | 4,500 | 0 | 0.0 | |
26/06/2015 |
5.10
|
4,000 | 4.96 | 5.10 | 4.78 | 900 | 0 | 0.0 | |
25/06/2015 |
4.96
|
100 | 4.73 | 4.96 | 4.96 | 100 | 0 | 0.0 | |
24/06/2015 |
4.73
|
3,200 | 5.01 | 5.01 | 4.73 | 0 | 0 | 0 | |
23/06/2015 |
5.01
|
500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
22/06/2015 |
5.01
|
4,200 | 5.01 | 5.24 | 5.01 | 200 | 0 | 0.0 | |
19/06/2015 |
5.01
|
8 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
18/06/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
17/06/2015 |
5.01
|
9,800 | 5.10 | 5.10 | 4.87 | 3,500 | 0 | 0.0 | |
16/06/2015 |
5.10
|
8,400 | 5.01 | 5.10 | 4.87 | 4,800 | 0 | 0.1 | |
15/06/2015 |
5.01
|
4,000 | 5.01 | 5.01 | 5.01 | 2,000 | 0 | 0.0 | |
12/06/2015 |
5.01
|
8,500 | 5.01 | 5.01 | 5.01 | 8,000 | 0 | 0.1 | |
11/06/2015 |
5.01
|
7,600 | 5.01 | 5.01 | 5.01 | 7,000 | 0 | 0.1 | |
10/06/2015 |
5.01
|
2,100 | 5.01 | 5.01 | 5.01 | 2,000 | 0 | 0.0 | |
09/06/2015 |
5.01
|
14,600 | 4.96 | 5.10 | 4.96 | 7,600 | 0 | 0.1 | |
08/06/2015 |
4.96
|
9,500 | 5.01 | 5.01 | 4.96 | 5,600 | 0 | 0.1 | |
05/06/2015 |
5.01
|
900 | 5.01 | 5.01 | 4.87 | 400 | 0 | 0.0 | |
04/06/2015 |
5.01
|
10,000 | 4.96 | 5.01 | 4.92 | 2,600 | 0 | 0.0 | |
03/06/2015 |
4.96
|
10,400 | 4.96 | 5.01 | 4.96 | 3,400 | 0 | 0.0 | |
02/06/2015 |
4.96
|
8,408 | 4.96 | 5.01 | 4.96 | 8,400 | 0 | 0.1 | |
01/06/2015 |
4.96
|
7,360 | 5.01 | 5.01 | 4.96 | 7,300 | 0 | 0.1 | |
29/05/2015 |
5.01
|
5,300 | 5.10 | 5.10 | 4.96 | 0 | 0 | 0 | |
28/05/2015 |
5.10
|
16,400 | 4.87 | 5.24 | 4.83 | 15,300 | 0 | 0.2 | |
27/05/2015 |
4.87
|
1,800 | 4.92 | 4.92 | 4.73 | 800 | 0 | 0.0 | |
26/05/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
25/05/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
22/05/2015 |
4.92
|
900 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 | |
21/05/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
20/05/2015 |
4.96
|
508 | 5.01 | 5.01 | 4.87 | 100 | 0 | 0.0 | |
19/05/2015 |
5.01
|
1,108 | 4.92 | 5.38 | 5.01 | 700 | 0 | 0.0 | |
18/05/2015 |
4.92
|
19,500 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 | |
15/05/2015 |
5.01
|
55,000 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 | |
14/05/2015 |
5.20
|
300 | 4.96 | 5.20 | 5.15 | 300 | 0 | 0.0 | |
13/05/2015 |
4.96
|
300 | 5.48 | 5.48 | 4.96 | 0 | 0 | 0 | |
12/05/2015 |
5.48
|
3,800 | 5.10 | 5.48 | 5.01 | 3,600 | 0 | 0.0 | |
11/05/2015 |
5.10
|
64,100 | 5.34 | 5.34 | 5.01 | 200 | 0 | 0.0 | |
08/05/2015 |
5.34
|
3,900 | 5.06 | 5.52 | 5.10 | 3,900 | 0 | 0.0 | |
07/05/2015 |
5.06
|
28,300 | 5.20 | 5.20 | 5.01 | 200 | 0 | 0.0 | |
06/05/2015 |
5.20
|
21,250 | 5.01 | 5.48 | 4.55 | 17,900 | 0 | 0.2 | |
05/05/2015 |
5.01
|
67,510 | 5.06 | 5.06 | 4.92 | 2,500 | 0 | 0.0 | |
04/05/2015 |
5.06
|
16,500 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
27/04/2015 |
5.06
|
6,800 | 5.10 | 5.34 | 5.06 | 2,300 | 0 | 0.0 | |
24/04/2015 |
5.10
|
1,900 | 5.10 | 5.24 | 5.10 | 100 | 0 | 0.0 | |
23/04/2015 |
5.10
|
22,325 | 5.01 | 5.48 | 4.64 | 9,300 | 0 | 0.1 | |
22/04/2015 |
5.01
|
5,000 | 5.01 | 5.06 | 4.87 | 300 | 100 | 0.0 | |
21/04/2015 |
5.01
|
5,400 | 4.87 | 5.06 | 4.92 | 200 | 300 | -0.0 | |
20/04/2015 |
4.87
|
14,775 | 5.10 | 5.10 | 4.69 | 100 | 100 | 0 | |
17/04/2015 |
5.10
|
3,500 | 4.78 | 5.10 | 4.78 | 1,500 | 0 | 0.0 | |
16/04/2015 |
4.78
|
6,900 | 4.78 | 5.10 | 4.78 | 100 | 0 | 0.0 | |
15/04/2015 |
4.78
|
3,500 | 5.01 | 5.01 | 4.78 | 100 | 0 | 0.0 | |
14/04/2015 |
5.01
|
410 | 5.01 | 5.01 | 5.01 | 200 | 0 | 0.0 | |
13/04/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
10/04/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
09/04/2015 |
5.01
|
500 | 5.01 | 5.10 | 5.01 | 500 | 0 | 0.0 | |
08/04/2015 |
5.01
|
200 | 5.10 | 5.10 | 5.01 | 200 | 0 | 0.0 | |
07/04/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
06/04/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/04/2015 |
5.10
|
100 | 5.01 | 5.10 | 5.10 | 100 | 0 | 0.0 | |
02/04/2015 |
5.01
|
1,000 | 4.92 | 5.10 | 4.45 | 900 | 0 | 0.0 | |
01/04/2015 |
4.92
|
600 | 5.01 | 5.01 | 4.92 | 600 | 0 | 0.0 | |
31/03/2015 |
5.01
|
1,000 | 5.01 | 5.06 | 4.64 | 100 | 400 | -0.0 | |
30/03/2015 |
5.01
|
400 | 5.06 | 5.06 | 5.01 | 400 | 0 | 0.0 | |
27/03/2015 |
5.06
|
700 | 5.06 | 5.06 | 5.06 | 700 | 0 | 0.0 | |
26/03/2015 |
5.06
|
1,300 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
25/03/2015 |
5.06
|
100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
24/03/2015 |
5.06
|
2,300 | 5.10 | 5.10 | 4.83 | 0 | 0 | 0 | |
23/03/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
20/03/2015 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
19/03/2015 |
5.10
|
4,900 | 5.10 | 5.24 | 5.10 | 100 | 0 | 0.0 | |
18/03/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/03/2015 |
5.10
|
13,600 | 5.10 | 5.24 | 4.96 | 2,600 | 0 | 0.0 | |
17/03/2015 |
5.10
|
9,900 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 | |
16/03/2015 |
5.10
|
200 | 4.93 | 5.10 | 4.93 | 100 | 0 | 0.0 | |
13/03/2015 |
4.93
|
2,200 | 4.84 | 4.93 | 4.93 | 0 | 0 | 0 | |
12/03/2015 |
4.84
|
2,100 | 4.93 | 5.02 | 4.84 | 0 | 0 | 0 | |
11/03/2015 |
4.93
|
2,400 | 5.10 | 5.10 | 4.84 | 100 | 0 | 0.0 | |
10/03/2015 |
5.10
|
300 | 5.02 | 5.10 | 5.10 | 300 | 0 | 0.0 | |
09/03/2015 |
5.02
|
500 | 5.15 | 5.15 | 4.93 | 400 | 0 | 0.0 | |
06/03/2015 |
5.15
|
1,500 | 5.02 | 5.15 | 4.93 | 1,300 | 0 | 0.0 | |
05/03/2015 |
5.02
|
3,300 | 4.84 | 5.02 | 4.84 | 300 | 0 | 0.0 | |
04/03/2015 |
4.84
|
1,200 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 | |
03/03/2015 |
4.97
|
1,600 | 5.10 | 5.10 | 4.80 | 100 | 0 | 0.0 | |
02/03/2015 |
5.10
|
2,300 | 5.10 | 5.41 | 4.76 | 600 | 0 | 0.0 | |
27/02/2015 |
5.10
|
1,300 | 4.76 | 5.10 | 4.76 | 200 | 1,200 | -0.0 | |
26/02/2015 |
4.76
|
300 | 5.10 | 5.10 | 4.76 | 0 | 0 | 0 | |
25/02/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
24/02/2015 |
5.10
|
400 | 4.89 | 5.10 | 5.10 | 400 | 0 | 0.0 | |
13/02/2015 |
4.89
|
400 | 5.10 | 5.10 | 4.89 | 0 | 0 | 0 | |
12/02/2015 |
5.10
|
400 | 5.06 | 5.10 | 5.10 | 400 | 0 | 0.0 | |
11/02/2015 |
5.06
|
500 | 4.84 | 5.06 | 4.84 | 100 | 0 | 0.0 |