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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
01/12/2015 |
12.08
|
300 | 12.08 | 12.08 | 12.08 | 300 | 0 | 0.0 | |
30/11/2015 |
12.08
|
4,320 | 12.22 | 12.22 | 12.08 | 4,100 | 0 | 0.1 | |
27/11/2015 |
12.22
|
32 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
26/11/2015 |
12.22
|
4,000 | 12.22 | 12.22 | 12.22 | 4,000 | 0 | 0.1 | |
25/11/2015 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
24/11/2015 |
12.22
|
1,600 | 12.32 | 12.32 | 12.22 | 0 | 0 | 0 | |
23/11/2015 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
20/11/2015 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
19/11/2015 |
12.32
|
4,000 | 12.36 | 12.36 | 12.32 | 4,000 | 0 | 0.1 | |
18/11/2015 |
12.36
|
8,690 | 12.32 | 12.36 | 12.32 | 4,000 | 0 | 0.1 | |
17/11/2015 |
12.32
|
10,000 | 12.27 | 12.32 | 12.32 | 0 | 0 | 0 | |
16/11/2015 |
12.27
|
2,200 | 12.32 | 12.36 | 12.27 | 0 | 0 | 0 | |
13/11/2015 |
12.32
|
4,000 | 12.32 | 12.32 | 12.32 | 4,000 | 0 | 0.1 | |
12/11/2015 |
12.32
|
2,000 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
11/11/2015 |
12.32
|
1,054 | 12.27 | 12.32 | 12.32 | 0 | 0 | 0 | |
10/11/2015 |
12.27
|
5,000 | 12.32 | 12.32 | 12.27 | 4,000 | 0 | 0.1 | |
09/11/2015 |
12.32
|
500 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
06/11/2015 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
05/11/2015 |
12.32
|
1,100 | 12.27 | 12.32 | 12.32 | 0 | 0 | 0 | |
04/11/2015 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
03/11/2015 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
02/11/2015 |
12.27
|
9,420 | 12.22 | 12.32 | 12.27 | 0 | 0 | 0 | |
30/10/2015 |
12.22
|
4,400 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
29/10/2015 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
28/10/2015 |
12.22
|
1,000 | 12.08 | 12.22 | 12.22 | 0 | 0 | 0 | |
27/10/2015 |
12.08
|
168 | 11.98 | 12.08 | 12.08 | 0 | 0 | 0 | |
26/10/2015 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
23/10/2015 |
11.98
|
401 | 11.84 | 11.98 | 11.98 | 0 | 0 | 0 | |
22/10/2015 |
11.84
|
1,500 | 10.78 | 11.84 | 11.84 | 1,500 | 0 | 0.0 | |
21/10/2015 |
10.78
|
200 | 11.98 | 11.98 | 10.78 | 0 | 0 | 0 | |
20/10/2015 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
19/10/2015 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
16/10/2015 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
15/10/2015 |
11.98
|
20 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
14/10/2015 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
13/10/2015 |
11.98
|
600 | 11.64 | 11.98 | 11.98 | 0 | 0 | 0 | |
12/10/2015 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
09/10/2015 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
08/10/2015 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
07/10/2015 |
11.64
|
120 | 12.89 | 12.89 | 11.64 | 0 | 100 | -0.0 | |
06/10/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
06/10/2015 |
12.89
|
100 | 12.03 | 12.89 | 12.89 | 100 | 0 | 0.0 | |
05/10/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
02/10/2015 |
12.03
|
100 | 12.07 | 12.07 | 12.03 | 0 | 0 | 0 | |
01/10/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
30/09/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
29/09/2015 |
12.07
|
530 | 12.03 | 12.07 | 12.07 | 0 | 0 | 0 | |
28/09/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
25/09/2015 |
12.03
|
2,400 | 12.03 | 12.03 | 12.03 | 2,300 | 0 | 0.1 | |
24/09/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
23/09/2015 |
12.03
|
1,700 | 12.07 | 12.07 | 12.03 | 0 | 0 | 0 | |
22/09/2015 |
12.07
|
100 | 12.03 | 12.07 | 12.07 | 0 | 0 | 0 | |
21/09/2015 |
12.03
|
200 | 11.98 | 12.03 | 12.03 | 0 | 0 | 0 | |
18/09/2015 |
11.98
|
3,311 | 12.03 | 12.03 | 11.98 | 2,800 | 0 | 0.1 | |
17/09/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
16/09/2015 |
12.03
|
5,500 | 12.03 | 12.03 | 12.03 | 3,900 | 0 | 0.1 | |
15/09/2015 |
12.03
|
100 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
14/09/2015 |
12.03
|
6,100 | 12.03 | 12.12 | 12.03 | 3,600 | 0 | 0.1 | |
11/09/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
10/09/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
09/09/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
08/09/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
07/09/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
04/09/2015 |
12.03
|
1,500 | 11.98 | 12.03 | 12.03 | 0 | 0 | 0 | |
03/09/2015 |
11.98
|
1,100 | 11.89 | 11.98 | 11.98 | 0 | 0 | 0 | |
01/09/2015 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
31/08/2015 |
11.89
|
300 | 13.14 | 13.14 | 11.89 | 0 | 0 | 0 | |
28/08/2015 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
27/08/2015 |
13.14
|
100 | 12.03 | 13.14 | 13.14 | 0 | 0 | 0 | |
26/08/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
25/08/2015 |
12.03
|
500 | 12.12 | 12.12 | 12.03 | 0 | 0 | 0 | |
24/08/2015 |
12.12
|
13,000 | 12.17 | 12.17 | 12.12 | 3,900 | 0 | 0.1 | |
21/08/2015 |
12.17
|
5,200 | 12.17 | 12.17 | 12.17 | 3,900 | 0 | 0.1 | |
20/08/2015 |
12.17
|
2,300 | 12.17 | 12.17 | 12.17 | 400 | 0 | 0.0 | |
19/08/2015 |
12.17
|
2,000 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
18/08/2015 |
12.17
|
500 | 12.07 | 12.17 | 12.17 | 0 | 0 | 0 | |
17/08/2015 |
12.07
|
9,200 | 12.31 | 12.35 | 12.07 | 3,900 | 0 | 0.1 | |
14/08/2015 |
12.31
|
2,000 | 12.40 | 12.40 | 12.31 | 0 | 0 | 0 | |
13/08/2015 |
12.40
|
9,700 | 12.40 | 12.40 | 12.40 | 7,700 | 0 | 0.2 | |
12/08/2015 |
12.40
|
525 | 12.35 | 12.40 | 12.40 | 0 | 33 | -0.0 | |
11/08/2015 |
12.35
|
600 | 12.35 | 12.35 | 12.35 | 600 | 0 | 0.0 | |
10/08/2015 |
12.35
|
10,500 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
07/08/2015 |
12.35
|
18,400 | 12.31 | 12.54 | 12.31 | 3,900 | 300 | 0.1 | |
06/08/2015 |
12.31
|
6,864 | 12.12 | 12.31 | 12.31 | 0 | 0 | 0 | |
05/08/2015 |
12.12
|
1,400 | 12.12 | 12.12 | 12.12 | 400 | 0 | 0.0 | |
04/08/2015 |
12.12
|
6,300 | 12.17 | 12.21 | 12.12 | 3,900 | 0 | 0.1 | |
03/08/2015 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
31/07/2015 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
30/07/2015 |
12.17
|
6,707 | 12.26 | 12.26 | 12.17 | 1,000 | 0 | 0.0 | |
29/07/2015 |
12.26
|
1,700 | 12.12 | 12.26 | 12.17 | 0 | 0 | 0 | |
28/07/2015 |
12.12
|
900 | 12.21 | 12.21 | 12.12 | 900 | 0 | 0.0 | |
27/07/2015 |
12.21
|
5,096 | 12.31 | 12.31 | 12.21 | 3,900 | 0 | 0.1 | |
24/07/2015 |
12.31
|
9 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
23/07/2015 |
12.31
|
3,000 | 12.35 | 12.35 | 12.31 | 3,000 | 0 | 0.1 | |
22/07/2015 |
12.35
|
1,530 | 12.31 | 12.35 | 12.31 | 500 | 0 | 0.0 | |
21/07/2015 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
20/07/2015 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
17/07/2015 |
12.31
|
3,600 | 12.31 | 12.31 | 12.31 | 1,600 | 0 | 0.0 | |
16/07/2015 |
12.31
|
2,233 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
15/07/2015 |
12.31
|
1,900 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |