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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
17/11/2015 |
8.49
|
10 | 9.07 | 9.07 | 8.49 | 0 | 0 | 0 | |
16/11/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
13/11/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
12/11/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
11/11/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
10/11/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
09/11/2015 |
9.07
|
10 | 8.99 | 9.07 | 9.07 | 0 | 0 | 0 | |
06/11/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
05/11/2015 |
8.99
|
100 | 8.82 | 8.99 | 8.90 | 0 | 0 | 0 | |
04/11/2015 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
03/11/2015 |
8.82
|
80 | 8.82 | 8.82 | 8.74 | 0 | 0 | 0 | |
02/11/2015 |
8.82
|
2,100 | 8.74 | 8.82 | 8.74 | 0 | 0 | 0 | |
30/10/2015 |
8.74
|
1,650 | 8.74 | 8.74 | 8.32 | 0 | 0 | 0 | |
29/10/2015 |
8.74
|
2,090 | 8.49 | 8.74 | 8.24 | 0 | 0 | 0 | |
28/10/2015 |
8.49
|
560 | 8.99 | 8.99 | 8.40 | 0 | 0 | 0 | |
27/10/2015 |
8.99
|
830 | 9.57 | 9.57 | 8.99 | 0 | 0 | 0 | |
26/10/2015 |
9.57
|
10 | 9.74 | 9.74 | 9.57 | 0 | 0 | 0 | |
23/10/2015 |
9.74
|
60 | 9.49 | 9.74 | 9.32 | 0 | 0 | 0 | |
22/10/2015 |
9.49
|
450 | 9.99 | 9.99 | 9.49 | 0 | 0 | 0 | |
21/10/2015 |
9.99
|
10 | 9.90 | 9.99 | 9.99 | 0 | 0 | 0 | |
20/10/2015 |
9.90
|
4,950 | 9.74 | 10.15 | 9.90 | 2,840 | 0 | 0.0 | |
19/10/2015 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
16/10/2015 |
9.74
|
1,000 | 10.40 | 10.40 | 9.74 | 0 | 0 | 0 | |
15/10/2015 |
10.40
|
2,560 | 9.74 | 10.40 | 9.74 | 0 | 0 | 0 | |
14/10/2015 |
9.74
|
210 | 9.15 | 9.74 | 9.40 | 0 | 0 | 0 | |
13/10/2015 |
9.15
|
30 | 9.82 | 10.32 | 9.15 | 0 | 0 | 0 | |
12/10/2015 |
9.82
|
2,500 | 10.49 | 10.49 | 9.82 | 0 | 0 | 0 | |
09/10/2015 |
10.49
|
2,160 | 11.23 | 11.23 | 10.49 | 0 | 0 | 0 | |
08/10/2015 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
07/10/2015 |
11.23
|
10 | 11.07 | 11.23 | 11.23 | 0 | 0 | 0 | |
06/10/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
05/10/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
02/10/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
01/10/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
30/09/2015 |
11.07
|
10 | 10.82 | 11.07 | 11.07 | 0 | 0 | 0 | |
29/09/2015 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
28/09/2015 |
10.82
|
20 | 10.65 | 10.98 | 10.82 | 0 | 0 | 0 | |
25/09/2015 |
10.65
|
110 | 10.07 | 10.73 | 10.65 | 0 | 0 | 0 | |
24/09/2015 |
10.07
|
10 | 11.07 | 11.07 | 10.07 | 0 | 0 | 0 | |
23/09/2015: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) Quyền mua cổ phiếu: 100/35 Giá: 10 (Volume + 35%, Ratio=0.35) | |||||||||
23/09/2015 |
11.07
|
0 | 9.43 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/09/2015 |
9.43
|
4,110 | 9.43 | 9.43 | 9.21 | 0 | 0 | 0 | |
21/09/2015 |
9.43
|
110 | 9.78 | 10.35 | 9.43 | 0 | 0 | 0 | |
18/09/2015 |
9.78
|
2,000 | 9.99 | 9.99 | 9.78 | 0 | 0 | 0 | |
17/09/2015 |
9.99
|
270 | 9.71 | 9.99 | 9.85 | 0 | 0 | 0 | |
16/09/2015 |
9.71
|
10 | 9.57 | 9.71 | 9.71 | 0 | 0 | 0 | |
15/09/2015 |
9.57
|
2,010 | 9.36 | 9.57 | 9.36 | 0 | 0 | 0 | |
14/09/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
11/09/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
10/09/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
09/09/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
08/09/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
07/09/2015 |
9.36
|
1,380 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
04/09/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
03/09/2015 |
9.36
|
2,000 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
01/09/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
31/08/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
28/08/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
27/08/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
26/08/2015 |
9.36
|
270 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
25/08/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
24/08/2015 |
9.36
|
10 | 9.50 | 9.50 | 9.36 | 0 | 0 | 0 | |
21/08/2015 |
9.50
|
600 | 9.57 | 9.57 | 9.50 | 0 | 0 | 0 | |
20/08/2015 |
9.57
|
4,020 | 9.57 | 9.57 | 9.50 | 0 | 0 | 0 | |
19/08/2015 |
9.57
|
5,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
18/08/2015 |
9.57
|
5,010 | 9.71 | 9.71 | 9.57 | 0 | 0 | 0 | |
17/08/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
14/08/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
13/08/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
12/08/2015 |
9.71
|
4,030 | 9.78 | 9.92 | 9.71 | 0 | 0 | 0 | |
11/08/2015 |
9.78
|
12,470 | 9.78 | 9.92 | 9.78 | 0 | 0 | 0 | |
10/08/2015 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
07/08/2015 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
06/08/2015 |
9.78
|
2,000 | 9.57 | 9.78 | 9.78 | 0 | 0 | 0 | |
05/08/2015 |
9.57
|
250 | 9.50 | 9.64 | 9.57 | 0 | 150 | -0.0 | |
04/08/2015 |
9.50
|
400 | 9.85 | 9.85 | 9.50 | 0 | 0 | 0 | |
03/08/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
31/07/2015 |
9.85
|
2,000 | 9.78 | 9.85 | 9.85 | 0 | 0 | 0 | |
30/07/2015 |
9.78
|
40 | 9.85 | 9.85 | 9.78 | 0 | 0 | 0 | |
29/07/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
28/07/2015 |
9.85
|
1,900 | 9.78 | 9.85 | 9.85 | 0 | 0 | 0 | |
27/07/2015 |
9.78
|
4,000 | 9.99 | 9.99 | 9.78 | 0 | 0 | 0 | |
24/07/2015 |
9.99
|
2,810 | 9.64 | 9.99 | 9.57 | 0 | 700 | -0.0 | |
23/07/2015 |
9.64
|
4,000 | 9.57 | 9.64 | 9.57 | 0 | 0 | 0 | |
22/07/2015 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
21/07/2015 |
9.57
|
2,200 | 9.43 | 9.57 | 9.50 | 0 | 0 | 0 | |
20/07/2015 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
17/07/2015 |
9.43
|
20 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
16/07/2015 |
9.43
|
4,420 | 9.43 | 9.64 | 9.43 | 0 | 0 | 0 | |
15/07/2015 |
9.43
|
2,300 | 9.36 | 9.50 | 9.43 | 0 | 0 | 0 | |
14/07/2015 |
9.36
|
4,000 | 9.21 | 9.36 | 9.21 | 0 | 0 | 0 | |
13/07/2015 |
9.21
|
2,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
10/07/2015 |
9.21
|
180 | 9.36 | 9.36 | 9.21 | 0 | 0 | 0 | |
09/07/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
08/07/2015 |
9.36
|
1,370 | 9.64 | 9.64 | 9.36 | 0 | 0 | 0 | |
07/07/2015 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
06/07/2015 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
03/07/2015 |
9.64
|
1,900 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
02/07/2015 |
9.64
|
2,000 | 9.78 | 9.78 | 9.64 | 0 | 0 | 0 | |
01/07/2015 |
9.78
|
90 | 9.92 | 9.92 | 9.78 | 0 | 0 | 0 |