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 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
8.32
|
10,200 | 9.13 | 10.02 | 8.32 | 0 | 0 | 0 | |
13/07/2015 |
9.13
|
100 | 8.32 | 9.13 | 9.13 | 0 | 0 | 0 | |
10/07/2015 |
8.32
|
100 | 9.24 | 9.24 | 8.32 | 0 | 0 | 0 | |
09/07/2015 |
9.24
|
600 | 8.41 | 9.24 | 7.57 | 0 | 0 | 0 | |
08/07/2015 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
07/07/2015 |
8.41
|
100 | 7.66 | 8.41 | 8.41 | 0 | 0 | 0 | |
06/07/2015 |
7.66
|
500 | 7.40 | 8.12 | 7.66 | 0 | 0 | 0 | |
03/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
02/07/2015 |
7.40
|
690 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 | |
01/07/2015 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
30/06/2015 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
29/06/2015 |
7.94
|
45 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
26/06/2015 |
7.94
|
100 | 7.31 | 7.94 | 7.94 | 0 | 0 | 0 | |
25/06/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
24/06/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
23/06/2015 |
7.31
|
100 | 8.09 | 8.09 | 7.31 | 0 | 0 | 0 | |
22/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
19/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
18/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
17/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
16/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
15/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
12/06/2015 |
8.09
|
12 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
11/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
10/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
09/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
08/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
05/06/2015 |
8.09
|
3,700 | 8.90 | 9.76 | 8.09 | 0 | 0 | 0 | |
04/06/2015 |
8.90
|
100 | 8.09 | 8.90 | 8.90 | 0 | 0 | 0 | |
03/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
02/06/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
01/06/2015 |
8.09
|
500 | 8.38 | 8.38 | 8.09 | 0 | 0 | 0 | |
29/05/2015 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
28/05/2015 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
27/05/2015: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
27/05/2015 |
8.38
|
8,400 | 8.41 | 9.24 | 8.38 | 0 | 0 | 0 | |
26/05/2015 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
25/05/2015 |
8.41
|
2,100 | 7.64 | 8.41 | 7.92 | 0 | 0 | 0 | |
22/05/2015 |
7.64
|
305 | 7.97 | 7.97 | 7.64 | 0 | 0 | 0 | |
21/05/2015 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
20/05/2015 |
7.97
|
5,700 | 7.94 | 8.73 | 7.78 | 0 | 0 | 0 | |
19/05/2015 |
7.94
|
2,000 | 7.23 | 7.94 | 7.94 | 0 | 0 | 0 | |
18/05/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
15/05/2015 |
7.23
|
100 | 7.07 | 7.23 | 7.23 | 0 | 0 | 0 | |
14/05/2015 |
7.07
|
430 | 7.07 | 7.72 | 7.07 | 0 | 0 | 0 | |
13/05/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
12/05/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
11/05/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
08/05/2015 |
7.07
|
150 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/05/2015 |
7.07
|
100 | 7.83 | 7.83 | 7.07 | 0 | 100 | -0.0 | |
06/05/2015 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
05/05/2015 |
7.83
|
600 | 7.12 | 7.83 | 7.78 | 0 | 0 | 0 | |
04/05/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
27/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/04/2015 |
7.12
|
100 | 7.92 | 7.92 | 7.12 | 0 | 100 | -0.0 | |
23/04/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
22/04/2015 |
7.92
|
1,150 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
21/04/2015 |
7.92
|
400 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
20/04/2015 |
7.92
|
3 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
17/04/2015 |
7.92
|
100 | 7.64 | 7.92 | 7.92 | 0 | 0 | 0 | |
16/04/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
15/04/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
14/04/2015 |
7.64
|
300 | 6.96 | 7.64 | 7.64 | 0 | 0 | 0 | |
13/04/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
10/04/2015 |
6.96
|
800 | 7.51 | 7.51 | 6.96 | 0 | 0 | 0 | |
09/04/2015 |
7.51
|
92 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/04/2015 |
7.51
|
7,705 | 8.33 | 8.33 | 7.51 | 0 | 0 | 0 | |
07/04/2015 |
8.33
|
75 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
06/04/2015 |
8.33
|
5 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
03/04/2015 |
8.33
|
95 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
02/04/2015 |
8.33
|
100 | 7.59 | 8.33 | 8.33 | 0 | 0 | 0 | |
01/04/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
31/03/2015 |
7.59
|
400 | 6.91 | 7.59 | 6.93 | 0 | 0 | 0 | |
30/03/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
27/03/2015 |
6.91
|
600 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
26/03/2015 |
6.91
|
41 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
25/03/2015 |
6.91
|
149 | 6.96 | 6.96 | 6.91 | 0 | 0 | 0 | |
24/03/2015 |
6.96
|
260 | 7.51 | 7.51 | 6.96 | 0 | 0 | 0 | |
23/03/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
20/03/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
19/03/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
18/03/2015 |
7.51
|
40 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
17/03/2015 |
7.51
|
3,500 | 8.19 | 9.01 | 7.48 | 0 | 0 | 0 | |
16/03/2015 |
8.19
|
70 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
13/03/2015 |
8.19
|
205 | 7.45 | 8.19 | 8.19 | 0 | 0 | 0 | |
12/03/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
11/03/2015 |
7.45
|
35 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
10/03/2015 |
7.45
|
6,060 | 7.18 | 7.45 | 7.45 | 0 | 0 | 0 | |
09/03/2015 |
7.18
|
200 | 7.45 | 8.19 | 7.18 | 0 | 0 | 0 | |
06/03/2015 |
7.45
|
8,815 | 8.05 | 8.84 | 7.32 | 0 | 0 | 0 | |
05/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
04/03/2015 |
8.05
|
100 | 7.34 | 8.05 | 8.05 | 0 | 0 | 0 | |
03/03/2015 |
7.34
|
95 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
02/03/2015 |
7.34
|
10 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
27/02/2015 |
7.34
|
31,300 | 7.83 | 8.60 | 7.29 | 0 | 0 | 0 | |
26/02/2015 |
7.83
|
100 | 7.12 | 7.83 | 7.83 | 0 | 0 | 0 | |
25/02/2015 |
7.12
|
600 | 7.23 | 7.23 | 7.12 | 0 | 0 | 0 | |
24/02/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
13/02/2015 |
7.23
|
3,205 | 7.81 | 8.57 | 7.23 | 0 | 0 | 0 | |
12/02/2015 |
7.81
|
400 | 7.18 | 7.81 | 7.78 | 0 | 0 | 0 | |
11/02/2015 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |