| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
0.65 | 4.14% | 223,600 | -14,800 | -0.2 |
15.40
16.40
16.35
|
|
2 tháng
(2024-09-13) |
-0.05 | -0.30% | 395,800 | -14,300 | -0.2 |
15.40
16.40
16.35
|
|
3 tháng
(2024-08-14) |
0.39 | 2.41% | 791,000 | 61,900 | 1.1 |
15.40
16.74
16.35
|
|
6 tháng
(2024-05-16) |
2.47 | 17.81% | 2,606,500 | 111,650 | 1.9 |
13.88
16.74
16.35
|
|
12 tháng
(2023-11-20) |
3.04 | 22.86% | 4,440,800 | 294,600 | 4.5 |
12.94
16.74
16.35
|
|
24 tháng
(2022-11-23) |
5.21 | 46.72% | 7,931,100 | 436,602 | 9.4 |
11
16.74
16.35
|
|
36 tháng
(2021-11-29) |
2.04 | 14.25% | 12,824,200 | 702,072 | 20.3 |
10.14
16.74
16.35
|
|
60 tháng
(2019-12-09) |
10.33 | 171.70% | 27,156,690 | 503,682 | 16.2 |
5.53
16.74
16.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2015 |
8.44
|
6,710 | 8.44 | 8.44 | 8.44 | 6,710 | 6,610 | 0.0 | |
| 31/08/2015 |
8.44
|
290 | 8.44 | 8.44 | 8.44 | 290 | 0 | 0.0 | |
| 28/08/2015 |
8.44
|
8,000 | 8.59 | 8.59 | 8.44 | 8,000 | 5,000 | 0.1 | |
| 27/08/2015 |
8.59
|
8,020 | 8.44 | 8.59 | 8.44 | 0 | 5,000 | -0.1 | |
| 26/08/2015 |
8.44
|
5,410 | 8.32 | 8.44 | 8.32 | 5,000 | 5,000 | 0 | |
| 25/08/2015 |
8.32
|
320 | 8.32 | 8.32 | 8.26 | 0 | 0 | 0 | |
| 24/08/2015 |
8.32
|
9,560 | 8.32 | 8.35 | 8.32 | 9,530 | 0 | 0.3 | |
| 21/08/2015 |
8.32
|
280 | 8.44 | 8.56 | 8.08 | 0 | 0 | 0 | |
| 20/08/2015 |
8.44
|
300 | 8.74 | 8.74 | 8.44 | 0 | 0 | 0 | |
| 19/08/2015 |
8.74
|
40 | 8.59 | 8.74 | 8.44 | 0 | 0 | 0 | |
| 18/08/2015 |
8.59
|
40 | 8.89 | 8.89 | 8.44 | 0 | 0 | 0 | |
| 17/08/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 14/08/2015 |
8.89
|
30 | 8.59 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 13/08/2015 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 12/08/2015 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 11/08/2015 |
8.59
|
100 | 9.01 | 9.01 | 8.59 | 0 | 0 | 0 | |
| 10/08/2015 |
9.01
|
20 | 8.74 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 07/08/2015 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 06/08/2015 |
8.74
|
18,010 | 8.74 | 9.04 | 8.74 | 17,000 | 0 | 0.5 | |
| 05/08/2015 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 04/08/2015 |
8.74
|
2,500 | 8.74 | 8.74 | 8.74 | 2,500 | 0 | 0.1 | |
| 03/08/2015 |
8.74
|
14,500 | 8.74 | 8.74 | 8.74 | 14,500 | 0 | 0.4 | |
| 31/07/2015 |
8.74
|
2,800 | 8.74 | 8.80 | 8.74 | 2,500 | 0 | 0.1 | |
| 30/07/2015 |
8.74
|
2,500 | 9.04 | 9.04 | 8.74 | 2,400 | 0 | 0.1 | |
| 29/07/2015 |
9.04
|
100 | 8.74 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 28/07/2015 |
8.74
|
9,000 | 8.74 | 8.74 | 8.74 | 7,000 | 0 | 0.2 | |
| 27/07/2015 |
8.74
|
1,000 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 24/07/2015 |
8.74
|
2,000 | 8.74 | 8.74 | 8.74 | 2,000 | 0 | 0.1 | |
| 23/07/2015 |
8.74
|
9,400 | 8.74 | 8.74 | 8.74 | 8,900 | 400 | 0.2 | |
| 22/07/2015 |
8.74
|
9,000 | 8.74 | 8.74 | 8.74 | 8,530 | 0 | 0.2 | |
| 21/07/2015 |
8.74
|
15,000 | 8.74 | 8.74 | 8.74 | 15,000 | 0 | 0.4 | |
| 20/07/2015 |
8.74
|
14,590 | 8.74 | 8.74 | 8.74 | 14,590 | 0 | 0.4 | |
| 17/07/2015 |
8.74
|
19,420 | 8.74 | 8.89 | 8.74 | 19,340 | 0 | 0.6 | |
| 16/07/2015 |
8.74
|
11,000 | 8.74 | 8.74 | 8.74 | 10,000 | 0 | 0.3 | |
| 15/07/2015 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 14/07/2015 |
8.74
|
26,860 | 8.74 | 8.77 | 8.74 | 26,730 | 0 | 0.8 | |
| 13/07/2015 |
8.74
|
19,180 | 8.77 | 8.77 | 8.74 | 19,080 | 0 | 0.6 | |
| 10/07/2015 |
8.77
|
10,020 | 8.74 | 8.98 | 8.77 | 9,710 | 0 | 0.3 | |
| 09/07/2015 |
8.74
|
500 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 08/07/2015 |
8.74
|
1,110 | 8.44 | 8.74 | 8.41 | 0 | 0 | 0 | |
| 07/07/2015 |
8.44
|
390 | 8.47 | 8.47 | 8.14 | 0 | 0 | 0 | |
| 06/07/2015 |
8.47
|
1,530 | 8.86 | 8.86 | 8.47 | 0 | 0 | 0 | |
| 03/07/2015 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 02/07/2015 |
8.86
|
5,340 | 8.29 | 8.86 | 8.74 | 0 | 0 | 0 | |
| 01/07/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 30/06/2015 |
8.29
|
10,000 | 8.14 | 8.29 | 8.29 | 10,000 | 0 | 0.3 | |
| 29/06/2015 |
8.14
|
30 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 | |
| 26/06/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 25/06/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 24/06/2015 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 1,000 | 0 | 0.0 | |
| 23/06/2015 |
8.44
|
5,010 | 8.44 | 8.44 | 8.20 | 5,000 | 0 | 0.1 | |
| 22/06/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 19/06/2015 |
8.44
|
4,930 | 8.50 | 8.50 | 8.44 | 4,930 | 0 | 0.1 | |
| 18/06/2015 |
8.50
|
5,150 | 8.65 | 8.65 | 8.44 | 4,950 | 0 | 0.1 | |
| 17/06/2015 |
8.65
|
110 | 8.41 | 8.83 | 8.65 | 0 | 0 | 0 | |
| 16/06/2015 |
8.41
|
3,740 | 7.90 | 8.41 | 8.29 | 3,740 | 0 | 0.1 | |
| 15/06/2015 |
7.90
|
16,610 | 8.29 | 8.59 | 7.90 | 15,000 | 0 | 0.4 | |
| 12/06/2015 |
8.29
|
7,690 | 8.14 | 8.44 | 8.29 | 7,690 | 0 | 0.2 | |
| 11/06/2015 |
8.14
|
600 | 7.90 | 8.29 | 7.84 | 0 | 0 | 0 | |
| 10/06/2015 |
7.90
|
10,070 | 7.87 | 8.41 | 7.87 | 10,000 | 0 | 0.3 | |
| 09/06/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 08/06/2015 |
7.87
|
160 | 8.41 | 8.56 | 7.87 | 0 | 0 | 0 | |
| 05/06/2015 |
8.41
|
120 | 8.44 | 8.44 | 8.02 | 0 | 0 | 0 | |
| 04/06/2015 |
8.44
|
280 | 8.29 | 8.44 | 7.87 | 0 | 0 | 0 | |
| 03/06/2015 |
8.29
|
8,180 | 8.11 | 8.29 | 8.11 | 8,120 | 0 | 0.2 | |
| 02/06/2015 |
8.11
|
300 | 8.05 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 01/06/2015 |
8.05
|
8,220 | 7.54 | 8.05 | 7.84 | 0 | 5,100 | -0.1 | |
| 29/05/2015 |
7.54
|
230 | 7.99 | 7.99 | 7.54 | 0 | 0 | 0 | |
| 28/05/2015 |
7.99
|
25,390 | 7.69 | 7.99 | 7.69 | 15,000 | 24,580 | -0.2 | |
| 27/05/2015 |
7.69
|
13,590 | 7.99 | 8.14 | 7.44 | 0 | 10,010 | -0.3 | |
| 26/05/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 26/05/2015 |
7.99
|
10 | 7.63 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/05/2015 |
7.63
|
5,940 | 7.63 | 7.63 | 7.39 | 5,000 | 0 | 0.1 | |
| 22/05/2015 |
7.63
|
2,060 | 8.19 | 8.19 | 7.63 | 0 | 0 | 0 | |
| 21/05/2015 |
8.19
|
3,420 | 7.68 | 8.19 | 7.39 | 3,410 | 0 | 0.1 | |
| 20/05/2015 |
7.68
|
5,970 | 7.51 | 7.68 | 7.51 | 5,970 | 0 | 0.2 | |
| 19/05/2015 |
7.51
|
46,310 | 7.24 | 7.57 | 6.77 | 2,500 | 18,800 | -0.4 | |
| 18/05/2015 |
7.24
|
650 | 7.57 | 7.57 | 7.06 | 0 | 0 | 0 | |
| 15/05/2015 |
7.57
|
500 | 7.09 | 7.57 | 7.21 | 0 | 0 | 0 | |
| 14/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 13/05/2015 |
7.09
|
500 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 12/05/2015 |
7.09
|
1,700 | 7.09 | 7.09 | 6.95 | 0 | 0 | 0 | |
| 11/05/2015 |
7.09
|
1,000 | 7.24 | 7.24 | 7.09 | 0 | 0 | 0 | |
| 08/05/2015 |
7.24
|
30 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 07/05/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 06/05/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 05/05/2015 |
7.24
|
50 | 7.39 | 7.39 | 7.24 | 0 | 0 | 0 | |
| 04/05/2015 |
7.39
|
4,020 | 7.09 | 7.39 | 6.65 | 0 | 0 | 0 | |
| 27/04/2015 |
7.09
|
1,010 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 24/04/2015 |
7.09
|
2,140 | 6.95 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 23/04/2015 |
6.95
|
1,940 | 7.39 | 7.39 | 6.95 | 0 | 0 | 0 | |
| 22/04/2015 |
7.39
|
2,660 | 7.39 | 7.42 | 7.39 | 0 | 0 | 0 | |
| 21/04/2015 |
7.39
|
15,690 | 7.18 | 7.39 | 7.18 | 0 | 0 | 0 | |
| 20/04/2015 |
7.18
|
2,980 | 7.09 | 7.18 | 7.09 | 0 | 1,290 | -0.0 | |
| 17/04/2015 |
7.09
|
1,270 | 7.09 | 7.09 | 7.09 | 0 | 1,210 | -0.0 | |
| 16/04/2015 |
7.09
|
8,150 | 7.09 | 7.09 | 7.09 | 0 | 7,500 | -0.2 | |
| 15/04/2015 |
7.09
|
6,940 | 7.09 | 7.09 | 7.09 | 0 | 6,840 | -0.2 | |
| 14/04/2015 |
7.09
|
2,600 | 7.24 | 7.24 | 7.09 | 0 | 2,500 | -0.1 | |
| 13/04/2015 |
7.24
|
660 | 7.24 | 7.24 | 7.09 | 0 | 660 | -0.0 | |
| 10/04/2015 |
7.24
|
420 | 7.27 | 7.27 | 7.24 | 0 | 0 | 0 | |
| 09/04/2015 |
7.27
|
19,520 | 7.21 | 7.39 | 7.09 | 200 | 0 | 0.0 | |