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) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
9.97
|
2,300 | 11.05 | 11.05 | 9.97 | 2,000 | 0 | 0.0 | |
09/02/2015 |
11.05
|
1,100 | 10.96 | 11.05 | 9.88 | 800 | 0 | 0.0 | |
06/02/2015 |
10.96
|
1,100 | 10.60 | 10.96 | 9.56 | 1,100 | 0 | 0.0 | |
05/02/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
04/02/2015 |
10.60
|
1,500 | 9.70 | 10.60 | 9.47 | 1,500 | 0 | 0.0 | |
03/02/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/02/2015 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
02/02/2015 |
9.70
|
200 | 10.00 | 10.00 | 9.70 | 0 | 0 | 0 | |
30/01/2015 |
10.00
|
100 | 11.08 | 11.08 | 10.00 | 100 | 0 | 0.0 | |
29/01/2015 |
11.08
|
2,400 | 10.08 | 11.08 | 9.48 | 2,400 | 0 | 0.1 | |
28/01/2015 |
10.08
|
1,100 | 9.83 | 10.08 | 9.48 | 700 | 0 | 0.0 | |
27/01/2015 |
9.83
|
100 | 9.61 | 9.83 | 9.83 | 100 | 0 | 0.0 | |
26/01/2015 |
9.61
|
500 | 9.48 | 9.61 | 9.61 | 0 | 0 | 0 | |
23/01/2015 |
9.48
|
4,100 | 9.65 | 9.65 | 9.48 | 1,300 | 0 | 0.0 | |
22/01/2015 |
9.65
|
100 | 9.48 | 9.65 | 9.65 | 100 | 0 | 0.0 | |
21/01/2015 |
9.48
|
100 | 9.44 | 9.48 | 9.48 | 0 | 0 | 0 | |
20/01/2015 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
19/01/2015 |
9.44
|
100 | 9.31 | 9.44 | 9.44 | 100 | 0 | 0.0 | |
16/01/2015 |
9.31
|
8 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
15/01/2015 |
9.31
|
120 | 9.31 | 9.31 | 9.31 | 100 | 0 | 0.0 | |
14/01/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
13/01/2015 |
9.31
|
200 | 10.13 | 10.13 | 9.31 | 0 | 0 | 0 | |
12/01/2015 |
10.13
|
700 | 9.52 | 10.13 | 9.48 | 200 | 0 | 0.0 | |
09/01/2015 |
9.52
|
472 | 8.83 | 9.52 | 8.96 | 100 | 0 | 0.0 | |
08/01/2015 |
8.83
|
1,831 | 9.48 | 9.48 | 8.62 | 0 | 200 | -0.0 | |
07/01/2015 |
9.48
|
570 | 9.52 | 9.52 | 9.48 | 0 | 0 | 0 | |
06/01/2015 |
9.52
|
800 | 10.17 | 10.17 | 9.18 | 0 | 0 | 0 | |
05/01/2015 |
10.17
|
75 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
31/12/2014 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
30/12/2014 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
29/12/2014 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
26/12/2014 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
25/12/2014 |
10.17
|
100 | 11.29 | 11.29 | 10.17 | 0 | 0 | 0 | |
24/12/2014 |
11.29
|
10 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
23/12/2014 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
22/12/2014 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
19/12/2014 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
18/12/2014 |
11.29
|
10 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
17/12/2014 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
16/12/2014 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
15/12/2014 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
12/12/2014 |
11.29
|
14,100 | 10.30 | 11.29 | 9.35 | 100 | 7,100 | -0.2 | |
11/12/2014 |
10.30
|
100 | 9.78 | 10.30 | 10.30 | 100 | 0 | 0.0 | |
10/12/2014 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
09/12/2014 |
9.78
|
100 | 10.86 | 10.86 | 9.78 | 0 | 0 | 0 | |
08/12/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
05/12/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
04/12/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
03/12/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
02/12/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
01/12/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
28/11/2014 |
10.86
|
400 | 10.04 | 10.86 | 9.91 | 400 | 0 | 0.0 | |
27/11/2014 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
26/11/2014 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
25/11/2014 |
10.04
|
35 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
24/11/2014 |
10.04
|
100 | 9.83 | 10.04 | 10.04 | 100 | 0 | 0.0 | |
21/11/2014 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
20/11/2014 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
19/11/2014 |
9.83
|
1,005 | 10.04 | 10.04 | 9.48 | 100 | 0 | 0.0 | |
18/11/2014 |
10.04
|
800 | 9.87 | 10.04 | 9.48 | 100 | 0 | 0.0 | |
17/11/2014 |
9.87
|
6,600 | 10.21 | 10.21 | 9.48 | 100 | 5,300 | -0.1 | |
14/11/2014 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
13/11/2014 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
12/11/2014 |
10.21
|
3,300 | 10.34 | 10.34 | 9.31 | 100 | 1,200 | -0.0 | |
11/11/2014 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
10/11/2014 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
07/11/2014 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
06/11/2014 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
05/11/2014 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
04/11/2014 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
03/11/2014 |
10.34
|
25 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
31/10/2014 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
30/10/2014 |
10.34
|
75 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
29/10/2014 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
28/10/2014 |
10.34
|
3,500 | 10.08 | 10.34 | 10.30 | 100 | 0 | 0.0 | |
27/10/2014 |
10.08
|
400 | 10.08 | 10.08 | 9.48 | 100 | 0 | 0.0 | |
24/10/2014 |
10.08
|
400 | 11.16 | 11.16 | 10.08 | 0 | 0 | 0 | |
23/10/2014 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
22/10/2014 |
11.16
|
29 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
21/10/2014 |
11.16
|
100 | 10.69 | 11.16 | 11.16 | 100 | 0 | 0.0 | |
20/10/2014 |
10.69
|
100 | 10.52 | 10.69 | 10.69 | 100 | 0 | 0.0 | |
17/10/2014 |
10.52
|
21 | 10.52 | 10.52 | 10.52 | 100 | 0 | 0.0 | |
16/10/2014 |
10.52
|
200 | 10.30 | 10.64 | 10.52 | 100 | 0 | 0.0 | |
15/10/2014 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
14/10/2014 |
10.30
|
100 | 9.91 | 10.30 | 10.30 | 100 | 0 | 0.0 | |
13/10/2014 |
9.91
|
9,800 | 10.60 | 10.60 | 9.91 | 0 | 0 | 0 | |
10/10/2014 |
10.60
|
7,150 | 10.69 | 10.77 | 10.00 | 100 | 1,300 | -0.0 | |
09/10/2014 |
10.69
|
1,600 | 10.69 | 10.77 | 10.69 | 0 | 0 | 0 | |
08/10/2014 |
10.69
|
23,966 | 9.78 | 10.69 | 9.83 | 0 | 3,600 | -0.1 | |
07/10/2014 |
9.78
|
1,850 | 9.70 | 9.78 | 9.70 | 0 | 0 | 0 | |
06/10/2014 |
9.70
|
24,920 | 9.44 | 9.70 | 9.40 | 0 | 7,500 | -0.2 | |
03/10/2014 |
9.44
|
100 | 9.18 | 9.44 | 9.44 | 100 | 0 | 0.0 | |
02/10/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
01/10/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
30/09/2014 |
9.18
|
200 | 9.22 | 9.22 | 9.05 | 100 | 0 | 0.0 | |
29/09/2014 |
9.22
|
185 | 9.05 | 9.22 | 9.22 | 100 | 0 | 0.0 | |
26/09/2014 |
9.05
|
400 | 9.27 | 9.27 | 9.05 | 0 | 0 | 0 | |
25/09/2014 |
9.27
|
100 | 9.18 | 9.27 | 9.27 | 0 | 0 | 0 | |
24/09/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
23/09/2014 |
9.18
|
224 | 8.75 | 9.18 | 9.18 | 100 | 0 | 0.0 | |
22/09/2014 |
8.75
|
200 | 9.14 | 9.22 | 8.75 | 0 | 100 | -0.0 |