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) |
0 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/01/2015 |
11.29
|
30 | 11.29 | 11.29 | 11.29 | 500,000 | 500,000 | 0 | |
15/01/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
14/01/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
13/01/2015 |
11.29
|
810 | 10.85 | 11.29 | 10.85 | 0 | 0 | 0 | |
12/01/2015 |
10.85
|
10 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
09/01/2015 |
10.85
|
200 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
08/01/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
07/01/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
06/01/2015 |
10.85
|
2,010 | 11.24 | 11.24 | 10.85 | 0 | 0 | 0 | |
05/01/2015 |
11.24
|
500 | 10.85 | 11.24 | 11.24 | 0 | 0 | 0 | |
31/12/2014 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
30/12/2014 |
10.85
|
5,020 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
29/12/2014 |
10.85
|
3,010 | 11.09 | 11.09 | 10.85 | 0 | 0 | 0 | |
26/12/2014 |
11.09
|
20 | 11.14 | 11.14 | 11.09 | 0 | 0 | 0 | |
25/12/2014 |
11.14
|
10 | 11.19 | 11.19 | 11.14 | 0 | 0 | 0 | |
24/12/2014 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
23/12/2014 |
11.19
|
10 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
22/12/2014 |
11.19
|
10 | 10.85 | 11.19 | 11.19 | 0 | 0 | 0 | |
19/12/2014 |
10.85
|
1,960 | 10.85 | 11.24 | 10.85 | 0 | 0 | 0 | |
18/12/2014 |
10.85
|
10 | 10.60 | 10.85 | 10.85 | 0 | 0 | 0 | |
17/12/2014 |
10.60
|
15,840 | 10.60 | 10.85 | 10.60 | 0 | 0 | 0 | |
16/12/2014 |
10.60
|
30 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
15/12/2014 |
10.70
|
10 | 10.60 | 10.70 | 10.70 | 0 | 0 | 0 | |
12/12/2014 |
10.60
|
10 | 11.24 | 11.24 | 10.60 | 0 | 0 | 0 | |
11/12/2014 |
11.24
|
6,340 | 10.65 | 11.24 | 11.04 | 0 | 0 | 0 | |
10/12/2014 |
10.65
|
2,040 | 11.19 | 11.19 | 10.60 | 0 | 0 | 0 | |
09/12/2014 |
11.19
|
640 | 11.34 | 11.34 | 10.60 | 0 | 0 | 0 | |
08/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/12/2014 |
11.34
|
5,610 | 11.44 | 11.44 | 10.94 | 0 | 0 | 0 | |
05/12/2014 |
11.44
|
1,820 | 11.30 | 11.77 | 11.01 | 0 | 0 | 0 | |
04/12/2014 |
11.30
|
3,000 | 11.82 | 11.82 | 11.06 | 0 | 0 | 0 | |
03/12/2014 |
11.82
|
3,040 | 11.67 | 12.43 | 11.01 | 0 | 0 | 0 | |
02/12/2014 |
11.67
|
4,460 | 11.11 | 11.67 | 11.06 | 0 | 0 | 0 | |
01/12/2014 |
11.11
|
3,550 | 11.15 | 11.15 | 11.06 | 0 | 0 | 0 | |
28/11/2014 |
11.15
|
1,750 | 10.87 | 11.15 | 10.96 | 0 | 0 | 0 | |
27/11/2014 |
10.87
|
1,170 | 10.96 | 11.01 | 10.87 | 0 | 0 | 0 | |
26/11/2014 |
10.96
|
26,370 | 10.87 | 11.01 | 10.87 | 2,000 | 0 | 0.0 | |
25/11/2014 |
10.87
|
12,430 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
24/11/2014 |
10.87
|
6,460 | 10.87 | 11.11 | 10.87 | 0 | 0 | 0 | |
21/11/2014 |
10.87
|
420 | 11.30 | 11.34 | 10.87 | 0 | 0 | 0 | |
20/11/2014 |
11.30
|
40 | 11.30 | 11.30 | 10.68 | 0 | 0 | 0 | |
19/11/2014 |
11.30
|
1,630 | 11.11 | 11.30 | 11.30 | 1,630 | 0 | 0.0 | |
18/11/2014 |
11.11
|
20 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
17/11/2014 |
11.11
|
100 | 10.63 | 11.11 | 10.87 | 0 | 0 | 0 | |
14/11/2014 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
13/11/2014 |
10.63
|
7,870 | 10.63 | 10.63 | 10.63 | 0 | 7,870 | -0.2 | |
12/11/2014 |
10.63
|
3,120 | 10.82 | 11.11 | 10.40 | 0 | 0 | 0 | |
11/11/2014 |
10.82
|
1,000 | 11.34 | 11.34 | 10.59 | 0 | 0 | 0 | |
10/11/2014 |
11.34
|
10,010 | 10.63 | 11.34 | 10.63 | 0 | 10,000 | -0.2 | |
07/11/2014 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
06/11/2014 |
10.63
|
800 | 10.44 | 10.63 | 10.63 | 0 | 0 | 0 | |
05/11/2014 |
10.44
|
50 | 11.06 | 11.06 | 10.44 | 0 | 0 | 0 | |
04/11/2014 |
11.06
|
1,020 | 10.40 | 11.06 | 10.44 | 0 | 0 | 0 | |
03/11/2014 |
10.40
|
6,000 | 10.59 | 10.59 | 10.40 | 0 | 0 | 0 | |
31/10/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
30/10/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
29/10/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
28/10/2014 |
10.59
|
10 | 9.92 | 10.59 | 10.59 | 0 | 0 | 0 | |
27/10/2014 |
9.92
|
320 | 10.40 | 10.40 | 9.92 | 90 | 0 | 0.0 | |
24/10/2014 |
10.40
|
260 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
23/10/2014 |
10.40
|
20 | 10.68 | 11.30 | 10.40 | 0 | 0 | 0 | |
22/10/2014 |
10.68
|
10 | 10.02 | 10.68 | 10.68 | 0 | 0 | 0 | |
21/10/2014 |
10.02
|
20 | 10.35 | 11.01 | 10.02 | 10 | 0 | 0.0 | |
20/10/2014 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
17/10/2014 |
10.35
|
1,310 | 9.69 | 10.35 | 9.22 | 0 | 0 | 0 | |
16/10/2014 |
9.69
|
290 | 10.30 | 10.30 | 9.69 | 0 | 0 | 0 | |
15/10/2014 |
10.30
|
10 | 11.06 | 11.06 | 10.30 | 0 | 0 | 0 | |
14/10/2014 |
11.06
|
10 | 10.40 | 11.06 | 11.06 | 0 | 0 | 0 | |
13/10/2014 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
10/10/2014 |
10.40
|
1,000 | 11.11 | 11.11 | 10.40 | 0 | 0 | 0 | |
09/10/2014 |
11.11
|
1,020 | 10.40 | 11.11 | 10.16 | 0 | 0 | 0 | |
08/10/2014 |
10.40
|
4,520 | 10.87 | 11.63 | 10.40 | 0 | 0 | 0 | |
07/10/2014 |
10.87
|
6,570 | 10.63 | 11.11 | 10.87 | 0 | 0 | 0 | |
06/10/2014 |
10.63
|
10 | 10.40 | 10.63 | 10.63 | 0 | 0 | 0 | |
03/10/2014 |
10.40
|
29,390 | 10.40 | 10.87 | 10.40 | 0 | 0 | 0 | |
02/10/2014 |
10.40
|
1,200 | 10.16 | 10.40 | 10.40 | 0 | 0 | 0 | |
01/10/2014 |
10.16
|
1,100 | 9.50 | 10.16 | 10.16 | 0 | 0 | 0 | |
30/09/2014 |
9.50
|
49,000 | 9.69 | 9.74 | 9.50 | 0 | 0 | 0 | |
29/09/2014 |
9.69
|
4,840 | 9.92 | 9.92 | 9.69 | 0 | 0 | 0 | |
26/09/2014 |
9.92
|
1,500 | 9.97 | 9.97 | 9.92 | 220 | 0 | 0.0 | |
25/09/2014 |
9.97
|
4,360 | 10.16 | 10.40 | 9.97 | 0 | 0 | 0 | |
24/09/2014 |
10.16
|
6,000 | 9.92 | 10.16 | 10.16 | 0 | 0 | 0 | |
23/09/2014 |
9.92
|
4,640 | 9.78 | 9.92 | 9.83 | 1,500 | 0 | 0.0 | |
22/09/2014 |
9.78
|
800 | 9.74 | 9.78 | 9.78 | 300 | 0 | 0.0 | |
19/09/2014 |
9.74
|
500 | 9.97 | 9.97 | 9.74 | 480 | 0 | 0.0 | |
18/09/2014 |
9.97
|
500 | 10.21 | 10.21 | 9.97 | 500 | 0 | 0.0 | |
17/09/2014 |
10.21
|
610 | 10.87 | 10.87 | 10.21 | 0 | 0 | 0 | |
16/09/2014 |
10.87
|
510 | 10.87 | 10.87 | 10.21 | 0 | 0 | 0 | |
15/09/2014 |
10.87
|
4,510 | 10.40 | 10.87 | 10.40 | 0 | 0 | 0 | |
12/09/2014 |
10.40
|
20,020 | 9.92 | 10.40 | 9.69 | 0 | 0 | 0 | |
11/09/2014 |
9.92
|
24,050 | 9.92 | 9.92 | 9.69 | 0 | 8,930 | -0.2 | |
10/09/2014 |
9.92
|
21,220 | 9.92 | 9.92 | 9.69 | 0 | 0 | 0 | |
09/09/2014 |
9.92
|
6,610 | 10.16 | 10.87 | 9.92 | 0 | 0 | 0 | |
08/09/2014 |
10.16
|
1,010 | 10.16 | 10.87 | 10.16 | 0 | 0 | 0 | |
05/09/2014 |
10.16
|
10 | 9.92 | 10.16 | 10.16 | 0 | 0 | 0 | |
04/09/2014 |
9.92
|
1,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
03/09/2014 |
9.92
|
2,460 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
29/08/2014 |
9.92
|
300 | 9.83 | 9.92 | 9.92 | 0 | 0 | 0 | |
28/08/2014 |
9.83
|
20 | 9.92 | 9.92 | 9.83 | 0 | 0 | 0 | |
27/08/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
26/08/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |