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) |
-0.40 | -3.13% | 5,200 | 0 | 0 |
12.40
13
12.40
|
2 tháng
(2024-07-22) |
-1.20 | -8.82% | 21,000 | 0 | 0 |
12.40
13.60
12.40
|
3 tháng
(2024-06-24) |
-0.60 | -4.62% | 39,000 | 0 | 0 |
12.40
13.60
12.40
|
6 tháng
(2024-03-25) |
-0.50 | -3.88% | 124,200 | 400 | 0.0 |
12.40
13.60
12.40
|
12 tháng
(2023-09-26) |
-1.07 | -7.97% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.40
|
24 tháng
(2022-10-03) |
-0.01 | -0.11% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.40
|
36 tháng
(2021-10-06) |
0.07 | 0.56% | 2,546,085 | 21,700 | 0.5 |
10.38
18.21
12.40
|
60 tháng
(2019-10-17) |
2.75 | 28.54% | 5,961,555 | -933,600 | -12.8 |
7.03
18.21
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
01/12/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
30/11/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
27/11/2015 |
6.67
|
200 | 6.63 | 6.67 | 6.67 | 0 | 0 | 0 | |
26/11/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
25/11/2015 |
6.63
|
200 | 6.50 | 6.63 | 6.63 | 0 | 0 | 0 | |
24/11/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
23/11/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
20/11/2015 |
6.50
|
100 | 7.21 | 7.21 | 6.50 | 0 | 100 | -0.0 | |
19/11/2015 |
7.21
|
100 | 6.63 | 7.21 | 7.21 | 0 | 0 | 0 | |
18/11/2015 |
6.63
|
100 | 6.72 | 6.72 | 6.63 | 100 | 0 | 0.0 | |
17/11/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
16/11/2015 |
6.72
|
100 | 7.43 | 7.43 | 6.72 | 0 | 100 | -0.0 | |
13/11/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/11/2015 |
7.43
|
100 | 6.76 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/11/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/11/2015 |
6.76
|
100 | 7.47 | 7.47 | 6.76 | 0 | 100 | -0.0 | |
09/11/2015 |
7.47
|
200 | 7.25 | 7.47 | 6.54 | 0 | 100 | -0.0 | |
06/11/2015 |
7.25
|
100 | 6.67 | 7.25 | 7.25 | 0 | 0 | 0 | |
05/11/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
04/11/2015 |
6.67
|
175 | 7.38 | 7.38 | 6.67 | 0 | 100 | -0.0 | |
03/11/2015 |
7.38
|
2,600 | 6.72 | 7.38 | 6.63 | 2,500 | 0 | 0.0 | |
02/11/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
30/10/2015 |
6.72
|
100 | 7.43 | 7.43 | 6.72 | 0 | 100 | -0.0 | |
29/10/2015 |
7.43
|
100 | 6.76 | 7.43 | 7.43 | 0 | 0 | 0 | |
28/10/2015 |
6.76
|
100 | 6.85 | 6.85 | 6.76 | 0 | 0 | 0 | |
27/10/2015 |
6.85
|
100 | 7.60 | 7.60 | 6.85 | 0 | 100 | -0.0 | |
26/10/2015 |
7.60
|
500 | 7.03 | 7.60 | 6.72 | 200 | 0 | 0.0 | |
23/10/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
22/10/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
21/10/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
20/10/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
19/10/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
16/10/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
15/10/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
14/10/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
13/10/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
12/10/2015 |
7.03
|
100 | 7.78 | 7.78 | 7.03 | 0 | 100 | -0.0 | |
09/10/2015 |
7.78
|
100 | 7.07 | 7.78 | 7.78 | 0 | 0 | 0 | |
08/10/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/10/2015 |
7.07
|
500 | 6.50 | 7.07 | 7.07 | 500 | 0 | 0.0 | |
06/10/2015 |
6.50
|
710 | 6.50 | 6.50 | 6.50 | 700 | 0 | 0.0 | |
05/10/2015 |
6.50
|
100 | 7.21 | 7.21 | 6.50 | 0 | 100 | -0.0 | |
02/10/2015 |
7.21
|
200 | 6.59 | 7.21 | 5.97 | 0 | 100 | -0.0 | |
01/10/2015 |
6.59
|
100 | 6.01 | 6.59 | 6.59 | 0 | 0 | 0 | |
30/09/2015 |
6.01
|
100 | 6.67 | 6.67 | 6.01 | 0 | 100 | -0.0 | |
29/09/2015 |
6.67
|
6,500 | 7.07 | 7.07 | 6.67 | 6,500 | 0 | 0.1 | |
28/09/2015 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 500 | 0 | 0.0 | |
25/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
24/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
23/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
22/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
21/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
18/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
17/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
16/09/2015 |
7.07
|
1,000 | 6.76 | 7.07 | 7.07 | 1,000 | 0 | 0.0 | |
15/09/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
14/09/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
11/09/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/09/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/09/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
08/09/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
07/09/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
04/09/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
03/09/2015 |
6.76
|
2,300 | 6.85 | 6.85 | 6.76 | 1,500 | 0 | 0.0 | |
01/09/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
31/08/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
28/08/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
27/08/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
26/08/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
25/08/2015 |
6.85
|
2,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
24/08/2015 |
6.85
|
7,600 | 6.90 | 6.90 | 6.85 | 6,600 | 0 | 0.1 | |
21/08/2015 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
20/08/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
19/08/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
18/08/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
17/08/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
14/08/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
13/08/2015 |
6.90
|
2,000 | 6.98 | 6.98 | 6.90 | 2,000 | 0 | 0.0 | |
12/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
11/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
10/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
07/08/2015 |
6.98
|
200 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 | |
06/08/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
05/08/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
04/08/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
03/08/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
31/07/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
30/07/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
29/07/2015 |
7.07
|
5,100 | 7.16 | 7.16 | 7.07 | 4,600 | 0 | 0.1 | |
28/07/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/07/2015 |
7.16
|
400 | 7.51 | 7.51 | 7.16 | 400 | 0 | 0.0 | |
27/07/2015 |
7.51
|
100 | 7.14 | 7.51 | 7.51 | 0 | 0 | 0 | |
24/07/2015 |
7.14
|
6,000 | 7.60 | 7.60 | 7.14 | 6,000 | 0 | 0.1 | |
23/07/2015 |
7.60
|
6,800 | 7.77 | 7.77 | 7.22 | 5,900 | 0 | 0.1 | |
22/07/2015 |
7.77
|
6,100 | 7.89 | 7.89 | 7.31 | 5,900 | 0 | 0.1 | |
21/07/2015 |
7.89
|
100 | 7.39 | 7.89 | 7.89 | 0 | 0 | 0 | |
20/07/2015 |
7.39
|
5,600 | 7.60 | 7.93 | 7.39 | 5,600 | 0 | 0.1 | |
17/07/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
16/07/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
15/07/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |