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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-24) |
2.50 | 14.71% | 9,400 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-26) |
5.30 | 37.32% | 199,825 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-10-03) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-06) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-17) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
09/02/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
06/02/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
05/02/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
04/02/2015 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
03/02/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
02/02/2015 |
9.31
|
100 | 10.33 | 10.33 | 9.31 | 0 | 0 | 0 | |
30/01/2015 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
29/01/2015 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
28/01/2015 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
27/01/2015 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
26/01/2015 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
23/01/2015 |
10.33
|
100 | 9.52 | 10.33 | 10.33 | 0 | 0 | 0 | |
22/01/2015 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
21/01/2015 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
20/01/2015 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
19/01/2015 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
16/01/2015 |
9.52
|
1,100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
15/01/2015 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
14/01/2015 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
13/01/2015 |
9.52
|
3,000 | 9.31 | 9.52 | 9.52 | 0 | 0 | 0 | |
12/01/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
09/01/2015 |
9.31
|
1,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
08/01/2015 |
9.31
|
200 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
07/01/2015 |
9.31
|
1,000 | 9.11 | 9.31 | 9.31 | 0 | 0 | 0 | |
06/01/2015 |
9.11
|
200 | 8.91 | 9.11 | 9.11 | 0 | 0 | 0 | |
05/01/2015 |
8.91
|
100 | 8.10 | 8.91 | 8.91 | 0 | 0 | 0 | |
31/12/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
30/12/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
29/12/2014 |
8.10
|
100 | 8.91 | 8.91 | 8.10 | 0 | 0 | 0 | |
26/12/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
25/12/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
24/12/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
23/12/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
22/12/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
19/12/2014 |
8.91
|
100 | 9.72 | 9.72 | 8.91 | 0 | 0 | 0 | |
18/12/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
17/12/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
16/12/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
15/12/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
12/12/2014 |
9.72
|
100 | 10.33 | 10.33 | 9.72 | 0 | 0 | 0 | |
11/12/2014 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
10/12/2014 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
09/12/2014 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
08/12/2014 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
05/12/2014 |
10.33
|
100 | 9.72 | 10.33 | 10.33 | 0 | 0 | 0 | |
04/12/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
03/12/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
02/12/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
01/12/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
28/11/2014 |
9.72
|
100 | 9.88 | 9.88 | 9.72 | 0 | 0 | 0 | |
27/11/2014 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
26/11/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/11/2014 |
9.88
|
0 | 9.07 | 9.88 | 9.88 | 0 | 0 | 0 | |
25/11/2014 |
9.07
|
0 | 9.82 | 9.07 | 9.07 | 0 | 0 | 0 | |
24/11/2014 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
21/11/2014 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
20/11/2014 |
9.82
|
2,100 | 8.92 | 9.82 | 9.82 | 0 | 0 | 0 | |
19/11/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
18/11/2014 |
8.92
|
300 | 9.85 | 9.85 | 8.89 | 0 | 0 | 0 | |
17/11/2014 |
9.85
|
100 | 9.29 | 9.85 | 9.85 | 0 | 0 | 0 | |
14/11/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
13/11/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
12/11/2014 |
9.29
|
1,100 | 8.70 | 9.29 | 7.84 | 0 | 0 | 0 | |
11/11/2014 |
8.70
|
100 | 9.67 | 9.67 | 8.70 | 0 | 0 | 0 | |
10/11/2014 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
07/11/2014 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
06/11/2014 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
05/11/2014 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
04/11/2014 |
9.67
|
100 | 10.04 | 10.04 | 9.67 | 0 | 0 | 0 | |
03/11/2014 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
31/10/2014 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
30/10/2014 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
29/10/2014 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
28/10/2014 |
10.04
|
200 | 9.96 | 10.04 | 10.04 | 0 | 0 | 0 | |
27/10/2014 |
9.96
|
5,700 | 9.41 | 9.96 | 9.41 | 0 | 0 | 0 | |
24/10/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
23/10/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
22/10/2014 |
9.41
|
15 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
21/10/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
20/10/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
17/10/2014 |
9.41
|
2,800 | 8.55 | 9.41 | 9.29 | 0 | 0 | 0 | |
16/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
15/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
14/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
13/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
10/10/2014 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
09/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
08/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
07/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
06/10/2014 |
8.55
|
100 | 9.33 | 9.33 | 8.55 | 0 | 0 | 0 | |
03/10/2014 |
9.33
|
658,000 | 8.51 | 9.33 | 9.33 | 0 | 0 | 0 | |
02/10/2014 |
8.51
|
600 | 7.77 | 8.51 | 8.51 | 0 | 0 | 0 | |
01/10/2014 |
7.77
|
100 | 7.06 | 7.77 | 7.77 | 0 | 0 | 0 | |
30/09/2014 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
29/09/2014 |
7.06
|
200 | 7.84 | 7.84 | 7.06 | 0 | 0 | 0 | |
26/09/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
25/09/2014 |
7.84
|
200 | 7.14 | 7.84 | 6.69 | 0 | 0 | 0 | |
24/09/2014 |
7.14
|
715 | 7.88 | 8.66 | 7.14 | 0 | 0 | 0 | |
23/09/2014 |
7.88
|
100 | 7.84 | 7.88 | 7.88 | 0 | 0 | 0 | |
22/09/2014 |
7.84
|
100 | 7.14 | 7.84 | 7.84 | 0 | 0 | 0 |