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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/07/2015 |
9.75
|
1,490 | 9.43 | 10.08 | 9.65 | 680 | 0 | 0.0 | |
09/07/2015 |
9.43
|
4,530 | 9.28 | 9.43 | 9.24 | 1,050 | 0 | 0.0 | |
08/07/2015 |
9.28
|
10,020 | 9.28 | 9.28 | 9.04 | 20 | 0 | 0.0 | |
07/07/2015 |
9.28
|
8,070 | 9.58 | 9.58 | 9.28 | 0 | 0 | 0 | |
06/07/2015 |
9.58
|
5,130 | 9.63 | 9.63 | 9.14 | 40 | 0 | 0.0 | |
03/07/2015 |
9.63
|
300 | 9.58 | 9.63 | 9.63 | 300 | 0 | 0.0 | |
02/07/2015 |
9.58
|
20 | 9.63 | 9.63 | 9.14 | 10 | 0 | 0.0 | |
01/07/2015 |
9.63
|
2,210 | 9.68 | 9.68 | 9.28 | 800 | 0 | 0.0 | |
30/06/2015 |
9.68
|
24,080 | 9.14 | 9.68 | 8.69 | 23,030 | 0 | 0.4 | |
29/06/2015 |
9.14
|
1,640 | 9.14 | 9.14 | 9.04 | 850 | 0 | 0.0 | |
26/06/2015 |
9.14
|
110 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 | |
25/06/2015 |
9.14
|
5,400 | 9.14 | 9.14 | 9.09 | 0 | 0 | 0 | |
24/06/2015 |
9.14
|
510 | 9.19 | 9.19 | 9.14 | 0 | 0 | 0 | |
23/06/2015 |
9.19
|
500 | 9.24 | 9.24 | 9.19 | 0 | 0 | 0 | |
22/06/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
19/06/2015 |
9.24
|
2,190 | 9.24 | 9.24 | 8.99 | 150 | 0 | 0.0 | |
18/06/2015 |
9.24
|
2,020 | 9.58 | 9.58 | 9.24 | 0 | 0 | 0 | |
17/06/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
16/06/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
15/06/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
12/06/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
11/06/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
10/06/2015 |
9.58
|
6,450 | 9.58 | 9.73 | 9.38 | 5,450 | 0 | 0.1 | |
09/06/2015 |
9.58
|
1,180 | 9.63 | 9.63 | 9.14 | 1,100 | 0 | 0.0 | |
08/06/2015 |
9.63
|
50 | 9.28 | 9.63 | 9.63 | 50 | 0 | 0.0 | |
05/06/2015 |
9.28
|
11,390 | 9.33 | 9.68 | 9.14 | 11,250 | 0 | 0.2 | |
04/06/2015 |
9.33
|
200 | 9.28 | 9.33 | 9.33 | 0 | 0 | 0 | |
03/06/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
02/06/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
01/06/2015 |
9.28
|
10 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
29/05/2015 |
9.28
|
3,110 | 9.28 | 9.33 | 9.28 | 0 | 0 | 0 | |
28/05/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
27/05/2015 |
9.28
|
630 | 9.33 | 9.33 | 9.28 | 520 | 0 | 0.0 | |
26/05/2015 |
9.33
|
1,600 | 9.33 | 9.33 | 9.09 | 1,000 | 0 | 0.0 | |
25/05/2015 |
9.33
|
1,050 | 9.33 | 9.33 | 9.04 | 50 | 0 | 0.0 | |
22/05/2015 |
9.33
|
11,060 | 9.24 | 9.33 | 8.99 | 500 | 200 | 0.0 | |
21/05/2015 |
9.24
|
210 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 | |
20/05/2015 |
9.14
|
150 | 9.48 | 9.48 | 9.14 | 0 | 0 | 0 | |
19/05/2015 |
9.48
|
1,200 | 9.33 | 9.48 | 9.28 | 1,200 | 300 | 0.0 | |
18/05/2015 |
9.33
|
1,820 | 9.53 | 9.53 | 9.09 | 1,320 | 0 | 0.0 | |
15/05/2015 |
9.53
|
1,210 | 9.48 | 9.53 | 9.09 | 1,200 | 0 | 0.0 | |
14/05/2015 |
9.48
|
15,350 | 9.78 | 9.78 | 9.14 | 9,790 | 0 | 0.2 | |
13/05/2015 |
9.78
|
340 | 9.68 | 9.78 | 9.24 | 300 | 0 | 0.0 | |
12/05/2015 |
9.68
|
7,300 | 9.73 | 9.73 | 9.14 | 1,300 | 0 | 0.0 | |
11/05/2015 |
9.73
|
6,450 | 9.73 | 9.73 | 9.09 | 720 | 0 | 0.0 | |
08/05/2015 |
9.73
|
50 | 9.78 | 9.78 | 9.73 | 50 | 0 | 0.0 | |
07/05/2015 |
9.78
|
260 | 9.73 | 9.78 | 9.78 | 250 | 0 | 0.0 | |
06/05/2015 |
9.73
|
2,230 | 9.38 | 9.88 | 9.04 | 540 | 0 | 0.0 | |
05/05/2015 |
9.38
|
3,490 | 9.48 | 9.48 | 9.19 | 170 | 0 | 0.0 | |
04/05/2015 |
9.48
|
25,600 | 9.63 | 9.63 | 9.04 | 20,450 | 0 | 0.4 | |
27/04/2015 |
9.63
|
3,280 | 9.28 | 9.73 | 8.99 | 2,270 | 1,000 | 0.0 | |
24/04/2015 |
9.28
|
400 | 9.14 | 9.28 | 9.14 | 400 | 0 | 0.0 | |
23/04/2015 |
9.14
|
7,910 | 9.19 | 9.19 | 8.99 | 5,540 | 0 | 0.1 | |
22/04/2015 |
9.19
|
1,950 | 9.33 | 9.33 | 9.04 | 0 | 0 | 0 | |
21/04/2015 |
9.33
|
3,150 | 9.28 | 9.43 | 9.09 | 3,150 | 0 | 0.1 | |
20/04/2015 |
9.28
|
210 | 9.33 | 9.33 | 8.94 | 140 | 0 | 0.0 | |
17/04/2015 |
9.33
|
250 | 8.99 | 9.33 | 8.99 | 250 | 0 | 0.0 | |
16/04/2015 |
8.99
|
4,600 | 8.94 | 9.19 | 8.89 | 40 | 0 | 0.0 | |
15/04/2015 |
8.94
|
13,350 | 8.94 | 8.94 | 8.89 | 5,000 | 0 | 0.1 | |
14/04/2015 |
8.94
|
9,760 | 8.84 | 9.14 | 8.84 | 100 | 0 | 0.0 | |
13/04/2015 |
8.84
|
27,670 | 8.84 | 9.14 | 8.54 | 270 | 0 | 0.0 | |
10/04/2015 |
8.84
|
430 | 8.89 | 8.89 | 8.79 | 0 | 0 | 0 | |
09/04/2015 |
8.89
|
140 | 8.84 | 9.09 | 8.89 | 50 | 0 | 0.0 | |
08/04/2015 |
8.84
|
740 | 8.99 | 8.99 | 8.74 | 20 | 0 | 0.0 | |
07/04/2015 |
8.99
|
1,320 | 9.09 | 9.09 | 8.69 | 960 | 0 | 0.0 | |
06/04/2015 |
9.09
|
650 | 8.89 | 9.09 | 8.69 | 150 | 0 | 0.0 | |
03/04/2015 |
8.89
|
50 | 8.79 | 8.89 | 8.89 | 50 | 0 | 0.0 | |
02/04/2015 |
8.79
|
2,050 | 8.74 | 8.89 | 8.64 | 0 | 0 | 0 | |
01/04/2015 |
8.74
|
5,760 | 9.09 | 9.09 | 8.49 | 360 | 70 | 0.0 | |
31/03/2015 |
9.09
|
3,060 | 8.84 | 9.14 | 8.84 | 2,860 | 0 | 0.1 | |
30/03/2015 |
8.84
|
570 | 8.64 | 8.89 | 8.64 | 20 | 0 | 0.0 | |
27/03/2015 |
8.64
|
350 | 8.69 | 8.69 | 8.64 | 0 | 0 | 0 | |
26/03/2015 |
8.69
|
4,010 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
25/03/2015 |
8.69
|
8,170 | 8.64 | 8.69 | 8.64 | 0 | 0 | 0 | |
24/03/2015 |
8.64
|
1,260 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 | |
23/03/2015 |
8.79
|
3,410 | 8.84 | 8.89 | 8.69 | 10 | 0 | 0.0 | |
20/03/2015 |
8.84
|
510 | 8.74 | 8.89 | 8.74 | 10 | 0 | 0.0 | |
19/03/2015 |
8.74
|
1,150 | 8.74 | 8.89 | 8.74 | 0 | 0 | 0 | |
18/03/2015 |
8.74
|
5,210 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
17/03/2015 |
8.74
|
5,150 | 8.74 | 8.74 | 8.69 | 0 | 0 | 0 | |
16/03/2015 |
8.74
|
3,260 | 8.84 | 8.84 | 8.69 | 0 | 1,400 | -0.0 | |
13/03/2015 |
8.84
|
170 | 8.79 | 8.84 | 8.54 | 0 | 60 | -0.0 | |
12/03/2015 |
8.79
|
3,120 | 8.79 | 8.84 | 8.74 | 0 | 0 | 0 | |
11/03/2015 |
8.79
|
800 | 8.84 | 8.99 | 8.79 | 0 | 0 | 0 | |
10/03/2015 |
8.84
|
460 | 8.84 | 8.84 | 8.79 | 0 | 400 | -0.0 | |
09/03/2015 |
8.84
|
5,200 | 8.74 | 8.84 | 8.84 | 0 | 0 | 0 | |
06/03/2015 |
8.74
|
5,320 | 9.04 | 9.04 | 8.44 | 0 | 100 | -0.0 | |
05/03/2015 |
9.04
|
100 | 8.79 | 9.04 | 8.79 | 100 | 0 | 0.0 | |
04/03/2015 |
8.79
|
20,910 | 8.74 | 8.84 | 8.74 | 0 | 7,700 | -0.1 | |
03/03/2015 |
8.74
|
1,000 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
02/03/2015 |
8.74
|
2,600 | 9.14 | 9.14 | 8.74 | 1,500 | 0 | 0.0 | |
27/02/2015 |
9.14
|
2,360 | 8.64 | 9.14 | 8.89 | 2,210 | 450 | 0.0 | |
26/02/2015 |
8.64
|
10 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
25/02/2015 |
8.64
|
4,060 | 8.64 | 8.64 | 8.40 | 0 | 50 | -0.0 | |
24/02/2015 |
8.64
|
2,480 | 8.44 | 8.64 | 8.44 | 30 | 2,450 | -0.0 | |
13/02/2015 |
8.44
|
680 | 8.69 | 8.94 | 8.44 | 80 | 0 | 0.0 | |
12/02/2015 |
8.69
|
10 | 8.54 | 8.69 | 8.69 | 0 | 0 | 0 | |
11/02/2015 |
8.54
|
5,450 | 8.40 | 8.69 | 8.40 | 2,550 | 0 | 0.0 | |
10/02/2015 |
8.40
|
1,000 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 | |
09/02/2015 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |