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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
20/11/2015 |
7.37
|
1,500 | 7.47 | 7.47 | 7.37 | 0 | 0 | 0 | |
19/11/2015 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
18/11/2015 |
7.47
|
4,740 | 7.77 | 7.87 | 7.47 | 0 | 0 | 0 | |
17/11/2015 |
7.77
|
22,240 | 8.31 | 8.31 | 7.77 | 0 | 0 | 0 | |
16/11/2015 |
8.31
|
2,540 | 8.01 | 8.55 | 7.57 | 0 | 0 | 0 | |
13/11/2015 |
8.01
|
10,040 | 8.60 | 8.60 | 8.01 | 0 | 0 | 0 | |
12/11/2015 |
8.60
|
130 | 8.06 | 8.60 | 7.52 | 0 | 0 | 0 | |
11/11/2015 |
8.06
|
590 | 7.57 | 8.06 | 7.47 | 0 | 0 | 0 | |
10/11/2015 |
7.57
|
11,180 | 7.13 | 7.62 | 7.18 | 0 | 0 | 0 | |
09/11/2015 |
7.13
|
30,900 | 7.37 | 7.87 | 6.88 | 0 | 0 | 0 | |
06/11/2015 |
7.37
|
6,010 | 7.91 | 7.91 | 7.37 | 0 | 0 | 0 | |
05/11/2015 |
7.91
|
100 | 8.50 | 8.50 | 7.91 | 0 | 0 | 0 | |
04/11/2015 |
8.50
|
9,350 | 9.09 | 9.68 | 8.50 | 0 | 0 | 0 | |
03/11/2015 |
9.09
|
4,250 | 8.60 | 9.14 | 8.01 | 0 | 0 | 0 | |
02/11/2015 |
8.60
|
870 | 8.11 | 8.60 | 7.67 | 0 | 0 | 0 | |
30/10/2015 |
8.11
|
1,550 | 7.77 | 8.11 | 7.23 | 0 | 0 | 0 | |
29/10/2015 |
7.77
|
3,140 | 7.28 | 7.77 | 6.93 | 0 | 0 | 0 | |
28/10/2015 |
7.28
|
10 | 7.82 | 7.82 | 7.28 | 0 | 0 | 0 | |
27/10/2015 |
7.82
|
1,040 | 7.82 | 8.36 | 7.82 | 1,000 | 0 | 0.0 | |
26/10/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
23/10/2015 |
7.82
|
20 | 7.32 | 7.82 | 7.37 | 0 | 0 | 0 | |
22/10/2015 |
7.32
|
4,110 | 7.37 | 7.37 | 6.93 | 0 | 0 | 0 | |
21/10/2015 |
7.37
|
510 | 7.08 | 7.37 | 6.73 | 0 | 0 | 0 | |
20/10/2015 |
7.08
|
260 | 7.23 | 7.23 | 6.73 | 0 | 0 | 0 | |
19/10/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
16/10/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
15/10/2015 |
7.23
|
30 | 6.78 | 7.23 | 7.23 | 0 | 0 | 0 | |
14/10/2015 |
6.78
|
1,000 | 7.37 | 7.37 | 6.78 | 0 | 0 | 0 | |
13/10/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/10/2015 |
7.37
|
0 | 6.88 | 7.37 | 7.37 | 0 | 0 | 0 | |
12/10/2015 |
6.88
|
3,500 | 7.11 | 7.25 | 6.88 | 100 | 0 | 0.0 | |
09/10/2015 |
7.11
|
1,700 | 6.84 | 7.25 | 7.11 | 0 | 0 | 0 | |
08/10/2015 |
6.84
|
40 | 6.70 | 6.84 | 6.52 | 0 | 0 | 0 | |
07/10/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
06/10/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
05/10/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
02/10/2015 |
6.70
|
2,250 | 6.42 | 6.70 | 6.65 | 0 | 0 | 0 | |
01/10/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/09/2015 |
6.42
|
20 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
29/09/2015 |
6.42
|
1,590 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
28/09/2015 |
6.42
|
10 | 6.33 | 6.42 | 6.42 | 0 | 0 | 0 | |
25/09/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
24/09/2015 |
6.33
|
1,020 | 6.33 | 6.38 | 6.33 | 0 | 0 | 0 | |
23/09/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
22/09/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
21/09/2015 |
6.33
|
1,920 | 6.61 | 6.61 | 6.33 | 0 | 0 | 0 | |
18/09/2015 |
6.61
|
1,190 | 6.19 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
16/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
15/09/2015 |
6.19
|
1,500 | 5.96 | 6.19 | 6.19 | 0 | 0 | 0 | |
14/09/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
11/09/2015 |
5.96
|
1,500 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 | |
10/09/2015 |
6.10
|
500 | 6.52 | 6.52 | 6.10 | 0 | 0 | 0 | |
09/09/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/09/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
07/09/2015 |
6.52
|
2,000 | 6.61 | 6.61 | 6.52 | 0 | 0 | 0 | |
04/09/2015 |
6.61
|
5,000 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
03/09/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
01/09/2015 |
6.61
|
2,000 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
31/08/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
28/08/2015 |
6.61
|
10 | 6.65 | 6.65 | 6.61 | 0 | 0 | 0 | |
27/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
26/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
25/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
24/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
21/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
20/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
19/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
18/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
17/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
14/08/2015 |
6.65
|
1,000 | 6.52 | 6.65 | 6.65 | 0 | 0 | 0 | |
13/08/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
12/08/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/08/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
10/08/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
07/08/2015 |
6.52
|
20 | 6.88 | 6.88 | 6.52 | 0 | 0 | 0 | |
06/08/2015 |
6.88
|
7,030 | 6.74 | 6.88 | 6.74 | 0 | 0 | 0 | |
05/08/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
04/08/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
03/08/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
31/07/2015 |
6.74
|
1,000 | 6.42 | 6.74 | 6.74 | 0 | 0 | 0 | |
30/07/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
29/07/2015 |
6.42
|
200 | 6.24 | 6.42 | 6.42 | 200 | 0 | 0.0 | |
28/07/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
27/07/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
24/07/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
23/07/2015 |
6.24
|
200 | 6.56 | 6.56 | 6.24 | 0 | 0 | 0 | |
22/07/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
21/07/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
20/07/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
17/07/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
16/07/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
15/07/2015 |
6.56
|
270 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
14/07/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
13/07/2015 |
6.56
|
500 | 6.42 | 6.56 | 6.56 | 0 | 0 | 0 | |
10/07/2015 |
6.42
|
3,500 | 6.65 | 6.65 | 6.42 | 0 | 0 | 0 | |
09/07/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
08/07/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
07/07/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
06/07/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |