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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2015 |
8.90
|
1,000 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
26/11/2015 |
8.70
|
6,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
25/11/2015 |
8.70
|
3,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
24/11/2015 |
8.60
|
24,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
23/11/2015 |
8.50
|
5,600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
20/11/2015 |
8.50
|
2,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
19/11/2015 |
8.70
|
500 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
18/11/2015 |
8.50
|
31,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
17/11/2015 |
8.60
|
22,108 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
16/11/2015 |
8.50
|
11,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
13/11/2015 |
8.50
|
16,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 | |
12/11/2015 |
8.50
|
208,304 | 8.50 | 8.60 | 8.10 | 13,000 | 0 | 0.1 | |
11/11/2015 |
8.50
|
32,100 | 8.20 | 8.50 | 8.30 | 0 | 0 | 0 | |
10/11/2015 |
8.20
|
51,540 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
09/11/2015 |
8.10
|
11,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
06/11/2015 |
8.20
|
24,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
05/11/2015 |
8.10
|
16,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
04/11/2015 |
8
|
55,900 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
03/11/2015 |
7.70
|
400 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 | |
02/11/2015 |
7.60
|
11,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
30/10/2015 |
7.70
|
5,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
29/10/2015 |
7.60
|
1,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
28/10/2015 |
7.70
|
300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
27/10/2015 |
7.90
|
100,900 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 | |
26/10/2015 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
23/10/2015 |
7.80
|
1,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
22/10/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
21/10/2015 |
7.80
|
18,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
20/10/2015 |
8.20
|
4,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
19/10/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
16/10/2015 |
8.40
|
700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
15/10/2015 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
14/10/2015 |
8.60
|
3,400 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 | |
13/10/2015 |
8.10
|
17,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
12/10/2015 |
8.10
|
100 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
09/10/2015 |
8.50
|
100 | 8 | 8.50 | 8.50 | 0 | 0 | 0 | |
08/10/2015 |
8
|
6,500 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 | |
07/10/2015 |
8.40
|
300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 | |
06/10/2015 |
8.50
|
2,500 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 | |
05/10/2015 |
8.60
|
6 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
02/10/2015 |
8.60
|
352 | 8 | 8.60 | 8 | 0 | 0 | 0 | |
01/10/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
30/09/2015 |
8
|
400 | 8.60 | 8.60 | 8 | 0 | 100 | -0.0 | |
29/09/2015 |
8.60
|
300 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 | |
28/09/2015 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
25/09/2015 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
24/09/2015 |
8.60
|
12,300 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 | |
23/09/2015 |
8.60
|
5,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
22/09/2015 |
8.70
|
1,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
21/09/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/09/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
17/09/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
16/09/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
15/09/2015 |
8.80
|
100 | 8.50 | 8.80 | 8.80 | 0 | 0 | 0 | |
14/09/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
11/09/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/09/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/09/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
08/09/2015 |
8.50
|
14,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
07/09/2015 |
8.50
|
12,700 | 8.40 | 8.60 | 8.50 | 0 | 0 | 0 | |
04/09/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
03/09/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/09/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
01/09/2015 |
8.40
|
7,600 | 8.03 | 8.40 | 8.40 | 0 | 0 | 0 | |
31/08/2015 |
8.03
|
1,100 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 | |
28/08/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
27/08/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
26/08/2015 |
8.40
|
700 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
25/08/2015 |
8.49
|
100 | 7.94 | 8.49 | 8.49 | 0 | 0 | 0 | |
24/08/2015 |
7.94
|
26,600 | 8.58 | 8.58 | 7.94 | 0 | 0 | 0 | |
21/08/2015 |
8.58
|
17,300 | 8.58 | 8.58 | 8.03 | 0 | 0 | 0 | |
20/08/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
19/08/2015 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
18/08/2015 |
8.58
|
1,006 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 | |
17/08/2015 |
8.58
|
4,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
14/08/2015 |
8.58
|
5,000 | 8.40 | 8.58 | 8.58 | 0 | 0 | 0 | |
13/08/2015 |
8.40
|
3,400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
12/08/2015 |
8.40
|
3,800 | 8.77 | 8.77 | 8.40 | 0 | 0 | 0 | |
11/08/2015 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
10/08/2015 |
8.77
|
1,500 | 8.40 | 8.77 | 8.68 | 0 | 0 | 0 | |
07/08/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
06/08/2015 |
8.40
|
4,900 | 8.68 | 8.68 | 8.40 | 0 | 0 | 0 | |
05/08/2015 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
04/08/2015 |
8.68
|
1,430 | 8.31 | 8.68 | 8.68 | 0 | 0 | 0 | |
03/08/2015 |
8.31
|
4,200 | 8.77 | 8.77 | 8.31 | 0 | 0 | 0 | |
31/07/2015 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
30/07/2015 |
8.77
|
33,000 | 8.77 | 8.77 | 8.12 | 0 | 0 | 0 | |
29/07/2015 |
8.77
|
4,700 | 8.31 | 8.77 | 8.12 | 0 | 30 | -0.0 | |
28/07/2015 |
8.31
|
100 | 8.77 | 8.77 | 8.31 | 0 | 0 | 0 | |
27/07/2015 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
24/07/2015 |
8.77
|
19,300 | 8.77 | 8.77 | 8.40 | 0 | 700 | -0.0 | |
23/07/2015 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
22/07/2015 |
8.77
|
30 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
21/07/2015 |
8.77
|
40,000 | 8.58 | 8.77 | 8.77 | 0 | 0 | 0 | |
20/07/2015 |
8.58
|
10,600 | 9.05 | 9.05 | 8.58 | 0 | 0 | 0 | |
17/07/2015 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
16/07/2015 |
9.05
|
200 | 8.86 | 9.05 | 8.86 | 0 | 0 | 0 | |
15/07/2015 |
8.86
|
20,600 | 8.86 | 9.32 | 8.86 | 0 | 0 | 0 | |
14/07/2015 |
8.86
|
3,000 | 9.23 | 9.23 | 8.86 | 0 | 0 | 0 | |
13/07/2015 |
9.23
|
22 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
10/07/2015 |
9.23
|
100 | 9.05 | 9.23 | 9.23 | 0 | 0 | 0 |