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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
7.81
|
13,000 | 8.17 | 8.17 | 7.81 | 0 | 0 | 0 | |
09/02/2015 |
8.17
|
1,900 | 9.08 | 9.08 | 8.17 | 0 | 1,900 | -0.0 | |
06/02/2015 |
9.08
|
108 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
05/02/2015 |
9.08
|
120 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
04/02/2015 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
03/02/2015 |
9.08
|
44 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
02/02/2015 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
30/01/2015 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
29/01/2015 |
9.08
|
300 | 9.04 | 9.24 | 9.08 | 100 | 0 | 0.0 | |
28/01/2015 |
9.04
|
2,100 | 9.24 | 9.24 | 9.04 | 0 | 0 | 0 | |
27/01/2015 |
9.24
|
16 | 8.83 | 9.24 | 9.24 | 0 | 0 | 0 | |
26/01/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/01/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
23/01/2015 |
8.83
|
3,200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
22/01/2015 |
8.83
|
1,500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
21/01/2015 |
8.83
|
7,240 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
20/01/2015 |
8.83
|
5,270 | 8.83 | 8.87 | 8.83 | 0 | 0 | 0 | |
19/01/2015 |
8.83
|
1,400 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
16/01/2015 |
8.83
|
6,500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
15/01/2015 |
8.83
|
8,500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
14/01/2015 |
8.83
|
8,200 | 8.24 | 9.03 | 8.44 | 0 | 0 | 0 | |
13/01/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
12/01/2015 |
8.24
|
330 | 8.05 | 8.24 | 8.24 | 0 | 0 | 0 | |
09/01/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
08/01/2015 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
07/01/2015 |
8.05
|
4,700 | 7.34 | 8.05 | 7.81 | 0 | 0 | 0 | |
06/01/2015 |
7.34
|
200 | 6.67 | 7.34 | 7.34 | 0 | 0 | 0 | |
05/01/2015 |
6.67
|
300 | 6.56 | 6.67 | 6.67 | 0 | 0 | 0 | |
31/12/2014 |
6.56
|
3,600 | 6.91 | 6.91 | 6.56 | 0 | 0 | 0 | |
30/12/2014 |
6.91
|
200 | 7.58 | 7.58 | 6.91 | 0 | 0 | 0 | |
29/12/2014 |
7.58
|
947 | 6.91 | 7.58 | 6.52 | 0 | 0 | 0 | |
26/12/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
25/12/2014 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
24/12/2014 |
6.91
|
1,800 | 6.75 | 7.42 | 6.75 | 0 | 0 | 0 | |
23/12/2014 |
6.75
|
153 | 6.16 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/12/2014 |
6.16
|
468 | 6.56 | 7.18 | 6.16 | 0 | 0 | 0 | |
19/12/2014 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
18/12/2014 |
6.56
|
214 | 6.56 | 6.56 | 6.05 | 0 | 0 | 0 | |
17/12/2014 |
6.56
|
2,500 | 6.56 | 6.56 | 6.01 | 0 | 0 | 0 | |
16/12/2014 |
6.56
|
89 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
15/12/2014 |
6.56
|
700 | 6.91 | 7.58 | 6.52 | 0 | 0 | 0 | |
12/12/2014 |
6.91
|
229 | 7.65 | 7.65 | 6.91 | 0 | 0 | 0 | |
11/12/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
10/12/2014 |
7.65
|
5,100 | 8.44 | 8.44 | 7.65 | 0 | 0 | 0 | |
09/12/2014 |
8.44
|
1,100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
08/12/2014 |
8.44
|
5,300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
05/12/2014 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
04/12/2014 |
8.44
|
1,600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
03/12/2014 |
8.44
|
4,800 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
02/12/2014 |
8.44
|
2,400 | 8.44 | 8.44 | 7.85 | 0 | 0 | 0 | |
01/12/2014 |
8.44
|
1,200 | 8.44 | 8.44 | 7.65 | 0 | 0 | 0 | |
28/11/2014 |
8.44
|
600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
27/11/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
26/11/2014 |
8.44
|
21,704 | 8.24 | 8.44 | 7.46 | 0 | 0 | 0 | |
25/11/2014 |
8.24
|
9,628 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
24/11/2014 |
8.24
|
5,000 | 8.05 | 8.24 | 8.20 | 0 | 0 | 0 | |
21/11/2014 |
8.05
|
6,000 | 8.05 | 8.05 | 7.62 | 0 | 0 | 0 | |
20/11/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
19/11/2014 |
8.05
|
1,700 | 7.50 | 8.05 | 7.11 | 0 | 0 | 0 | |
18/11/2014 |
7.50
|
1,200 | 7.58 | 7.58 | 7.11 | 0 | 0 | 0 | |
17/11/2014 |
7.58
|
1,200 | 7.34 | 8.05 | 7.14 | 0 | 0 | 0 | |
14/11/2014 |
7.34
|
1,064 | 8.09 | 8.09 | 7.34 | 0 | 0 | 0 | |
13/11/2014 |
8.09
|
1,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
12/11/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
11/11/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
10/11/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
07/11/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
06/11/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
05/11/2014 |
8.09
|
1,500 | 8.05 | 8.09 | 8.09 | 0 | 0 | 0 | |
04/11/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
03/11/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
31/10/2014 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
30/10/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
29/10/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
28/10/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
27/10/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
24/10/2014 |
8.05
|
1,000 | 7.85 | 8.05 | 8.05 | 0 | 0 | 0 | |
23/10/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
22/10/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
21/10/2014 |
7.85
|
200 | 7.89 | 7.89 | 7.85 | 0 | 0 | 0 | |
20/10/2014 |
7.89
|
600 | 8.24 | 8.24 | 7.89 | 0 | 0 | 0 | |
17/10/2014 |
8.24
|
1,000 | 8.44 | 8.44 | 8.24 | 0 | 0 | 0 | |
16/10/2014 |
8.44
|
7,080 | 8.24 | 8.44 | 8.24 | 0 | 0 | 0 | |
15/10/2014 |
8.24
|
4,900 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
14/10/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
13/10/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
10/10/2014 |
8.24
|
3,400 | 8.64 | 9.03 | 8.24 | 0 | 0 | 0 | |
09/10/2014 |
8.64
|
4,344 | 8.83 | 8.83 | 8.24 | 0 | 0 | 0 | |
08/10/2014 |
8.83
|
3,896 | 8.24 | 8.83 | 7.50 | 0 | 0 | 0 | |
07/10/2014 |
8.24
|
1,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
06/10/2014 |
8.24
|
200 | 8.32 | 8.32 | 8.24 | 0 | 0 | 0 | |
03/10/2014 |
8.32
|
18 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
02/10/2014 |
8.32
|
4,000 | 7.85 | 8.44 | 8.32 | 0 | 0 | 0 | |
01/10/2014 |
7.85
|
60 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
30/09/2014 |
7.85
|
1,900 | 8.24 | 8.24 | 7.85 | 0 | 0 | 0 | |
29/09/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
26/09/2014 |
8.24
|
24,100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
25/09/2014 |
8.24
|
27,300 | 8.05 | 8.64 | 8.24 | 0 | 0 | 0 | |
24/09/2014 |
8.05
|
18,100 | 7.65 | 8.05 | 7.85 | 0 | 0 | 0 | |
23/09/2014 |
7.65
|
14,200 | 7.93 | 7.93 | 7.54 | 0 | 0 | 0 | |
22/09/2014 |
7.93
|
40 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |