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 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
9.10
|
7,500 | 9.10 | 9.16 | 9.10 | 0 | 6,500 | -0.2 | |
09/02/2015 |
9.10
|
1,000 | 9.16 | 9.16 | 9.10 | 0 | 1,000 | -0.0 | |
06/02/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
05/02/2015 |
9.16
|
3,500 | 9.16 | 9.16 | 9.13 | 0 | 3,000 | -0.1 | |
04/02/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
03/02/2015 |
9.16
|
2,000 | 9.16 | 9.16 | 9.16 | 0 | 2,000 | -0.1 | |
02/02/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
30/01/2015 |
9.16
|
6,200 | 9.16 | 9.25 | 9.16 | 0 | 6,000 | -0.2 | |
29/01/2015 |
9.16
|
11,000 | 9.01 | 9.16 | 9.01 | 0 | 11,000 | -0.3 | |
28/01/2015 |
9.01
|
6,000 | 8.94 | 9.01 | 9.01 | 0 | 6,000 | -0.2 | |
27/01/2015 |
8.94
|
2,300 | 9.25 | 9.25 | 8.94 | 0 | 0 | 0 | |
26/01/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/01/2015 |
9.25
|
22,300 | 8.64 | 9.25 | 9.01 | 0 | 19,800 | -0.6 | |
23/01/2015 |
8.64
|
0 | 8.82 | 8.64 | 8.64 | 0 | 0 | 0 | |
22/01/2015 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
21/01/2015 |
8.82
|
4,500 | 8.61 | 8.91 | 8.76 | 0 | 0 | 0 | |
20/01/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
19/01/2015 |
8.61
|
100 | 8.46 | 8.61 | 8.61 | 0 | 0 | 0 | |
16/01/2015 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
15/01/2015 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
14/01/2015 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
13/01/2015 |
8.46
|
4,200 | 8.94 | 8.94 | 8.46 | 0 | 0 | 0 | |
12/01/2015 |
8.94
|
1,000 | 9.90 | 9.90 | 8.94 | 0 | 0 | 0 | |
09/01/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
08/01/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/01/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/01/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
05/01/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
31/12/2014 |
9.90
|
200 | 9.66 | 9.90 | 9.66 | 0 | 0 | 0 | |
30/12/2014 |
9.66
|
4,300 | 9.12 | 9.66 | 9.06 | 0 | 0 | 0 | |
29/12/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
26/12/2014 |
9.12
|
200 | 8.64 | 9.12 | 9.12 | 0 | 0 | 0 | |
25/12/2014 |
8.64
|
10,600 | 7.88 | 8.64 | 8.00 | 0 | 0 | 0 | |
24/12/2014 |
7.88
|
600 | 8.70 | 8.70 | 7.85 | 0 | 0 | 0 | |
23/12/2014 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
22/12/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
19/12/2014 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
18/12/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/12/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/12/2014 |
8.70
|
200 | 8.30 | 8.70 | 8.70 | 0 | 0 | 0 | |
15/12/2014 |
8.30
|
100 | 8.33 | 8.33 | 8.30 | 0 | 0 | 0 | |
12/12/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
11/12/2014 |
8.33
|
100 | 8.03 | 8.33 | 8.33 | 0 | 0 | 0 | |
10/12/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
09/12/2014 |
8.03
|
100 | 7.79 | 8.03 | 8.03 | 0 | 0 | 0 | |
08/12/2014 |
7.79
|
300 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 | |
05/12/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
04/12/2014 |
7.70
|
1,000 | 7.61 | 7.70 | 7.70 | 0 | 0 | 0 | |
03/12/2014 |
7.61
|
140 | 7.25 | 7.61 | 7.61 | 0 | 0 | 0 | |
02/12/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
01/12/2014 |
7.25
|
1,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
28/11/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
27/11/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
26/11/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
25/11/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
24/11/2014 |
7.25
|
4,900 | 7.55 | 7.55 | 7.25 | 0 | 0 | 0 | |
21/11/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
20/11/2014 |
7.55
|
200 | 7.10 | 7.55 | 6.40 | 0 | 0 | 0 | |
19/11/2014 |
7.10
|
7,740 | 7.10 | 7.13 | 7.10 | 0 | 0 | 0 | |
18/11/2014 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
17/11/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
14/11/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
13/11/2014 |
7.10
|
4,400 | 7.10 | 7.10 | 6.95 | 0 | 0 | 0 | |
12/11/2014 |
7.10
|
3,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 | |
11/11/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
10/11/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
07/11/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
06/11/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
05/11/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
04/11/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
03/11/2014 |
7.40
|
1,700 | 6.73 | 7.40 | 7.40 | 0 | 0 | 0 | |
31/10/2014 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
30/10/2014 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
29/10/2014 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
28/10/2014 |
6.73
|
2,300 | 6.79 | 6.79 | 6.64 | 0 | 0 | 0 | |
27/10/2014 |
6.79
|
500 | 7.19 | 7.19 | 6.79 | 0 | 0 | 0 | |
24/10/2014 |
7.19
|
2,000 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 | |
23/10/2014 |
7.25
|
1,000 | 6.95 | 7.25 | 7.25 | 0 | 0 | 0 | |
22/10/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
21/10/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
20/10/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
17/10/2014 |
6.95
|
500 | 7.25 | 7.25 | 6.95 | 0 | 0 | 0 | |
16/10/2014 |
7.25
|
400 | 7.55 | 7.55 | 7.25 | 0 | 0 | 0 | |
15/10/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
14/10/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
13/10/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
10/10/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
09/10/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
08/10/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
07/10/2014 |
7.55
|
1,500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
06/10/2014 |
7.55
|
1,000 | 7.10 | 7.55 | 7.55 | 0 | 0 | 0 | |
03/10/2014 |
7.10
|
6,400 | 7.25 | 7.25 | 7.10 | 0 | 0 | 0 | |
02/10/2014 |
7.25
|
800 | 6.79 | 7.25 | 6.79 | 0 | 0 | 0 | |
01/10/2014 |
6.79
|
500 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 | |
30/09/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
29/09/2014 |
6.95
|
9,500 | 7.10 | 7.10 | 6.95 | 0 | 0 | 0 | |
26/09/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
25/09/2014 |
7.10
|
3,900 | 7.13 | 7.13 | 6.43 | 0 | 0 | 0 | |
24/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60) | |||||||||
24/09/2014 |
7.13
|
1,200 | 7.14 | 7.25 | 7.13 | 0 | 0 | 0 | |
23/09/2014 |
7.13
|
12,310 | 6.51 | 7.13 | 6.42 | 0 | 0 | 0 | |
22/09/2014 |
6.51
|
5,400 | 6.51 | 6.79 | 6.51 | 0 | 0 | 0 |