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) |
-2.35 | -11.06% | 1,300 | 0 | 0 |
18.54
21.25
18.90
|
2 tháng
(2024-07-22) |
-1.90 | -9.13% | 4,600 | 0 | 0 |
18.09
22.61
18.90
|
3 tháng
(2024-06-24) |
0.81 | 4.50% | 15,700 | 0 | 0 |
18.09
22.61
18.90
|
6 tháng
(2024-03-29) |
0.81 | 4.50% | 19,600 | 0 | 0 |
18.09
22.61
18.90
|
12 tháng
(2023-10-09) |
4.25 | 29.01% | 46,800 | 0 | 0 |
14.65
22.61
18.90
|
24 tháng
(2022-10-03) |
7.73 | 69.23% | 1,234,390 | 0 | 0 |
11
22.61
18.90
|
36 tháng
(2021-10-06) |
4.67 | 32.86% | 1,414,915 | 0 | 0 |
11
22.61
18.90
|
60 tháng
(2019-10-17) |
5.94 | 45.89% | 2,080,541 | 0 | 0 |
6.52
22.61
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/10/2015 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
19/10/2015 |
8.31
|
100 | 7.21 | 8.31 | 8.31 | 0 | 0 | 0 | |
16/10/2015 |
7.21
|
1,400 | 7.69 | 7.69 | 7.21 | 0 | 0 | 0 | |
15/10/2015 |
7.69
|
600 | 7.21 | 8.12 | 7.69 | 0 | 0 | 0 | |
14/10/2015 |
7.21
|
1,700 | 7.69 | 7.69 | 7.21 | 0 | 0 | 0 | |
13/10/2015 |
7.69
|
2,000 | 8.31 | 8.31 | 7.69 | 0 | 0 | 0 | |
12/10/2015 |
8.31
|
100 | 7.93 | 8.31 | 8.31 | 0 | 0 | 0 | |
09/10/2015 |
7.93
|
3,600 | 8.17 | 8.17 | 7.69 | 0 | 0 | 0 | |
08/10/2015 |
8.17
|
1,200 | 8.75 | 10.04 | 8.17 | 0 | 0 | 0 | |
07/10/2015 |
8.75
|
100 | 7.93 | 8.75 | 8.75 | 0 | 0 | 0 | |
06/10/2015 |
7.93
|
9,500 | 7.98 | 7.98 | 7.78 | 0 | 0 | 0 | |
05/10/2015 |
7.98
|
800 | 7.93 | 8.36 | 7.98 | 0 | 0 | 0 | |
02/10/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
01/10/2015 |
7.93
|
500 | 7.59 | 7.93 | 7.93 | 0 | 0 | 0 | |
30/09/2015 |
7.59
|
6,200 | 7.35 | 8.65 | 7.59 | 0 | 0 | 0 | |
29/09/2015 |
7.35
|
1,200 | 8.46 | 8.46 | 7.35 | 0 | 0 | 0 | |
28/09/2015 |
8.46
|
100 | 7.93 | 8.46 | 8.46 | 0 | 0 | 0 | |
25/09/2015 |
7.93
|
4,300 | 8.55 | 8.55 | 7.93 | 0 | 0 | 0 | |
24/09/2015 |
8.55
|
200 | 7.93 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/09/2015 |
7.93
|
700 | 8.70 | 8.70 | 7.69 | 0 | 0 | 0 | |
22/09/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
21/09/2015 |
8.70
|
0 | 8.17 | 8.70 | 8.70 | 0 | 0 | 0 | |
18/09/2015 |
8.17
|
2,100 | 8.79 | 8.79 | 8.17 | 0 | 0 | 0 | |
17/09/2015 |
8.79
|
3,100 | 8.75 | 8.94 | 8.79 | 0 | 0 | 0 | |
16/09/2015 |
8.75
|
26,500 | 7.64 | 8.94 | 7.69 | 0 | 0 | 0 | |
15/09/2015 |
7.64
|
18,400 | 7.69 | 8.75 | 7.64 | 0 | 0 | 0 | |
14/09/2015 |
7.69
|
12,100 | 8.89 | 8.89 | 7.59 | 0 | 0 | 0 | |
11/09/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/09/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
09/09/2015 |
8.89
|
100 | 8.22 | 8.89 | 8.89 | 0 | 0 | 0 | |
08/09/2015 |
8.22
|
8,100 | 9.56 | 9.56 | 8.17 | 0 | 0 | 0 | |
07/09/2015 |
9.56
|
200 | 8.79 | 9.56 | 9.51 | 0 | 0 | 0 | |
04/09/2015 |
8.79
|
4,000 | 11.05 | 11.05 | 8.79 | 0 | 0 | 0 | |
03/09/2015 |
11.05
|
200 | 9.61 | 11.05 | 9.61 | 0 | 0 | 0 | |
01/09/2015 |
9.61
|
0 | 8.65 | 9.61 | 9.61 | 0 | 0 | 0 | |
31/08/2015 |
8.65
|
300 | 9.13 | 10.09 | 8.65 | 0 | 0 | 0 | |
28/08/2015 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
27/08/2015 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
26/08/2015 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
25/08/2015 |
9.13
|
5,000 | 8.65 | 9.13 | 9.13 | 0 | 0 | 0 | |
24/08/2015 |
8.65
|
200 | 10.09 | 10.57 | 8.65 | 0 | 0 | 0 | |
21/08/2015 |
10.09
|
300 | 10.09 | 10.09 | 9.13 | 0 | 0 | 0 | |
20/08/2015 |
10.09
|
32,400 | 9.08 | 10.43 | 9.61 | 0 | 0 | 0 | |
19/08/2015 |
9.08
|
100 | 8.70 | 9.08 | 9.08 | 0 | 0 | 0 | |
18/08/2015 |
8.70
|
0 | 9.08 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/08/2015 |
9.08
|
4,100 | 9.13 | 9.13 | 8.70 | 0 | 0 | 0 | |
14/08/2015 |
9.13
|
5,800 | 9.13 | 9.56 | 9.13 | 0 | 0 | 0 | |
13/08/2015 |
9.13
|
5,900 | 9.13 | 9.18 | 8.65 | 0 | 0 | 0 | |
12/08/2015 |
9.13
|
1,800 | 9.13 | 9.37 | 8.65 | 0 | 0 | 0 | |
11/08/2015 |
9.13
|
1,000 | 10.33 | 10.33 | 9.13 | 0 | 0 | 0 | |
10/08/2015 |
10.33
|
0 | 9.61 | 10.33 | 10.33 | 0 | 0 | 0 | |
07/08/2015 |
9.61
|
8,200 | 9.51 | 10.76 | 9.61 | 0 | 0 | 0 | |
06/08/2015 |
9.51
|
6,200 | 9.23 | 9.80 | 8.89 | 0 | 0 | 0 | |
05/08/2015 |
9.23
|
2,100 | 10.81 | 10.81 | 9.23 | 0 | 0 | 0 | |
04/08/2015 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
03/08/2015 |
10.81
|
0 | 10.96 | 10.81 | 10.81 | 0 | 0 | 0 | |
31/07/2015 |
10.96
|
1,900 | 9.71 | 10.96 | 9.85 | 0 | 0 | 0 | |
30/07/2015 |
9.71
|
0 | 9.76 | 9.71 | 9.71 | 0 | 0 | 0 | |
29/07/2015 |
9.76
|
400 | 9.56 | 9.76 | 9.71 | 0 | 0 | 0 | |
28/07/2015 |
9.56
|
2,500 | 9.23 | 9.61 | 9.13 | 0 | 0 | 0 | |
27/07/2015 |
9.23
|
300 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
24/07/2015 |
9.23
|
4,000 | 9.51 | 9.51 | 9.13 | 0 | 0 | 0 | |
23/07/2015 |
9.51
|
100 | 11.15 | 11.15 | 9.51 | 0 | 0 | 0 | |
22/07/2015 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
21/07/2015 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
20/07/2015 |
11.15
|
100 | 11.53 | 11.53 | 11.15 | 0 | 0 | 0 | |
17/07/2015 |
11.53
|
5,900 | 11.34 | 11.53 | 9.51 | 0 | 0 | 0 | |
16/07/2015 |
11.34
|
15,600 | 11.39 | 11.39 | 9.80 | 0 | 0 | 0 | |
15/07/2015 |
11.39
|
12,000 | 10.09 | 11.48 | 11.39 | 0 | 0 | 0 | |
14/07/2015 |
10.09
|
21,000 | 11.58 | 11.68 | 10.09 | 0 | 0 | 0 | |
13/07/2015 |
11.58
|
20,000 | 11.34 | 11.92 | 11.58 | 0 | 0 | 0 | |
10/07/2015 |
11.34
|
100 | 11.53 | 11.53 | 11.34 | 0 | 0 | 0 | |
09/07/2015 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
08/07/2015 |
11.53
|
100 | 10.19 | 11.53 | 11.53 | 0 | 0 | 0 | |
07/07/2015 |
10.19
|
4,900 | 11.97 | 11.97 | 10.19 | 0 | 0 | 0 | |
06/07/2015 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
03/07/2015 |
11.97
|
0 | 10.57 | 11.97 | 11.97 | 0 | 0 | 0 | |
02/07/2015 |
10.57
|
12,200 | 10.57 | 12.16 | 9.61 | 0 | 0 | 0 | |
01/07/2015 |
10.57
|
1,000 | 12.25 | 12.25 | 10.57 | 0 | 0 | 0 | |
30/06/2015 |
12.25
|
101,700 | 11.97 | 12.25 | 10.76 | 0 | 0 | 0 | |
29/06/2015 |
11.97
|
36,500 | 11.44 | 11.97 | 11.53 | 0 | 0 | 0 | |
26/06/2015 |
11.44
|
8,000 | 11.73 | 12.49 | 11.05 | 0 | 0 | 0 | |
25/06/2015 |
11.73
|
4,700 | 11.05 | 11.73 | 10.09 | 0 | 0 | 0 | |
24/06/2015 |
11.05
|
100 | 10.76 | 11.05 | 11.05 | 0 | 0 | 0 | |
23/06/2015 |
10.76
|
800 | 10.76 | 11.68 | 10.76 | 0 | 0 | 0 | |
22/06/2015 |
10.76
|
4,500 | 12.01 | 12.01 | 10.76 | 0 | 0 | 0 | |
19/06/2015 |
12.01
|
1,200 | 11.87 | 12.01 | 11.82 | 0 | 0 | 0 | |
18/06/2015: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
18/06/2015 |
11.87
|
100 | 11.24 | 11.87 | 11.87 | 0 | 0 | 0 | |
17/06/2015 |
11.24
|
1,400 | 11.24 | 11.24 | 10.43 | 0 | 0 | 0 | |
16/06/2015 |
11.24
|
4,800 | 11.11 | 11.24 | 10.43 | 0 | 0 | 0 | |
15/06/2015 |
11.11
|
1,600 | 11.24 | 11.24 | 11.06 | 0 | 0 | 0 | |
12/06/2015 |
11.24
|
2,100 | 11.15 | 11.29 | 10.88 | 0 | 0 | 0 | |
11/06/2015 |
11.15
|
200 | 11.34 | 11.34 | 10.97 | 0 | 0 | 0 | |
10/06/2015 |
11.34
|
4,000 | 11.24 | 11.34 | 11.06 | 0 | 0 | 0 | |
09/06/2015 |
11.24
|
9,900 | 10.88 | 11.34 | 9.98 | 0 | 0 | 0 | |
08/06/2015 |
10.88
|
18,000 | 11.52 | 11.52 | 10.20 | 0 | 0 | 0 | |
05/06/2015 |
11.52
|
4,100 | 11.15 | 11.74 | 10.88 | 0 | 0 | 0 | |
04/06/2015 |
11.15
|
7,900 | 11.52 | 11.74 | 10.88 | 0 | 0 | 0 | |
03/06/2015 |
11.52
|
0 | 12.15 | 11.52 | 11.52 | 0 | 0 | 0 | |
02/06/2015 |
12.15
|
16,100 | 11.70 | 12.15 | 10.88 | 0 | 0 | 0 |