Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-21) |
-2.90 | -9.39% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-25) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-09-30) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-05) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-16) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
14.60
|
3,150 | 13.75 | 14.60 | 13.81 | 0 | 0 | 0 | |
13/07/2015 |
13.75
|
100 | 13.70 | 13.75 | 13.75 | 0 | 0 | 0 | |
10/07/2015 |
13.70
|
8,600 | 13.65 | 14.55 | 13.70 | 0 | 0 | 0 | |
09/07/2015 |
13.65
|
4,900 | 14.55 | 14.55 | 13.59 | 0 | 0 | 0 | |
08/07/2015 |
14.55
|
2,000 | 13.75 | 14.55 | 14.28 | 0 | 0 | 0 | |
07/07/2015 |
13.75
|
100 | 14.55 | 14.55 | 13.75 | 0 | 0 | 0 | |
06/07/2015 |
14.55
|
100 | 13.75 | 14.55 | 14.55 | 0 | 0 | 0 | |
03/07/2015 |
13.75
|
100 | 13.49 | 13.75 | 13.75 | 0 | 0 | 0 | |
02/07/2015 |
13.49
|
10,000 | 13.75 | 14.81 | 13.49 | 0 | 0 | 0 | |
01/07/2015 |
13.75
|
1,100 | 13.75 | 14.55 | 13.75 | 0 | 0 | 0 | |
30/06/2015 |
13.75
|
3,100 | 13.22 | 13.75 | 13.33 | 0 | 0 | 0 | |
29/06/2015 |
13.22
|
4,500 | 13.22 | 13.22 | 13.22 | 4,100 | 0 | 0.1 | |
26/06/2015 |
13.22
|
6,300 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
25/06/2015 |
13.22
|
4,000 | 13.22 | 13.22 | 13.22 | 4,000 | 0 | 0.1 | |
24/06/2015 |
13.22
|
3,600 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
23/06/2015 |
13.22
|
1,200 | 14.18 | 14.18 | 13.22 | 0 | 0 | 0 | |
22/06/2015 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
19/06/2015 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
18/06/2015 |
14.18
|
500 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
17/06/2015 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
16/06/2015 |
14.18
|
1,000 | 13.96 | 14.18 | 14.02 | 0 | 0 | 0 | |
15/06/2015 |
13.96
|
1,000 | 13.22 | 14.02 | 13.96 | 0 | 0 | 0 | |
12/06/2015 |
13.22
|
100 | 12.17 | 13.22 | 13.22 | 0 | 0 | 0 | |
11/06/2015 |
12.17
|
5,000 | 12.85 | 12.85 | 12.17 | 0 | 0 | 0 | |
10/06/2015 |
12.85
|
1,910 | 14.28 | 14.49 | 12.85 | 1,000 | 0 | 0.0 | |
09/06/2015 |
14.28
|
2,900 | 14.28 | 14.28 | 12.85 | 400 | 0 | 0.0 | |
08/06/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
05/06/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
04/06/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
03/06/2015 |
14.28
|
100 | 14.55 | 14.55 | 14.28 | 0 | 0 | 0 | |
02/06/2015: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
02/06/2015 |
14.55
|
2,000 | 13.96 | 14.55 | 13.75 | 0 | 0 | 0 | |
01/06/2015 |
13.96
|
22,700 | 12.72 | 13.96 | 12.48 | 0 | 0 | 0 | |
29/05/2015 |
12.72
|
1,000 | 12.48 | 12.72 | 12.72 | 0 | 0 | 0 | |
28/05/2015 |
12.48
|
500 | 12.72 | 12.72 | 12.48 | 0 | 0 | 0 | |
27/05/2015 |
12.72
|
500 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
26/05/2015 |
12.72
|
610 | 12.72 | 12.96 | 12.72 | 0 | 0 | 0 | |
25/05/2015 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
22/05/2015 |
12.72
|
100 | 12.48 | 12.72 | 12.72 | 0 | 0 | 0 | |
21/05/2015 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
20/05/2015 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
19/05/2015 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
18/05/2015 |
12.48
|
5,000 | 12.91 | 12.91 | 12.48 | 0 | 0 | 0 | |
15/05/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
14/05/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
13/05/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
12/05/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
11/05/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
08/05/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
07/05/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
06/05/2015 |
12.91
|
100 | 12.48 | 12.91 | 12.91 | 0 | 0 | 0 | |
05/05/2015 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
04/05/2015 |
12.48
|
5,500 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
27/04/2015 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
24/04/2015 |
12.48
|
100 | 12.00 | 12.48 | 12.48 | 0 | 0 | 0 | |
23/04/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
22/04/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
21/04/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
20/04/2015 |
12.00
|
10,900 | 11.56 | 12.00 | 12.00 | 0 | 6,300 | -0.2 | |
17/04/2015 |
11.56
|
20,300 | 11.52 | 12.19 | 11.52 | 0 | 2,700 | -0.1 | |
16/04/2015 |
11.52
|
10,400 | 10.80 | 11.52 | 11.52 | 0 | 0 | 0 | |
15/04/2015 |
10.80
|
100 | 9.84 | 10.80 | 10.80 | 0 | 0 | 0 | |
14/04/2015 |
9.84
|
20,000 | 10.56 | 11.47 | 9.84 | 0 | 8,600 | -0.2 | |
13/04/2015 |
10.56
|
200 | 10.80 | 11.23 | 10.56 | 0 | 100 | -0.0 | |
10/04/2015 |
10.80
|
6,000 | 11.18 | 11.23 | 10.80 | 0 | 2,000 | -0.0 | |
09/04/2015 |
11.18
|
700 | 11.28 | 11.47 | 11.18 | 200 | 400 | -0.0 | |
08/04/2015 |
11.28
|
4,700 | 10.41 | 11.42 | 11.28 | 200 | 3,700 | -0.1 | |
07/04/2015 |
10.41
|
100 | 11.37 | 11.37 | 10.41 | 0 | 0 | 0 | |
06/04/2015 |
11.37
|
200 | 11.52 | 11.52 | 10.46 | 100 | 0 | 0.0 | |
03/04/2015 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
02/04/2015 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
01/04/2015 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
31/03/2015 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
30/03/2015 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
27/03/2015 |
11.52
|
3,100 | 10.61 | 11.52 | 10.99 | 0 | 3,000 | -0.1 | |
26/03/2015 |
10.61
|
1,200 | 11.76 | 11.76 | 10.61 | 1,000 | 1,000 | 0 | |
25/03/2015 |
11.76
|
100 | 10.84 | 11.76 | 11.76 | 100 | 0 | 0.0 | |
24/03/2015 |
10.84
|
100 | 9.98 | 10.84 | 10.84 | 100 | 0 | 0.0 | |
23/03/2015 |
9.98
|
300 | 11.08 | 11.08 | 9.98 | 0 | 0 | 0 | |
20/03/2015 |
11.08
|
100 | 11.13 | 11.13 | 11.08 | 0 | 0 | 0 | |
19/03/2015 |
11.13
|
200 | 11.32 | 11.32 | 10.37 | 100 | 0 | 0.0 | |
18/03/2015 |
11.32
|
300 | 11.42 | 11.42 | 10.37 | 100 | 0 | 0.0 | |
17/03/2015 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
16/03/2015 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
13/03/2015 |
11.42
|
4,600 | 11.47 | 11.47 | 11.42 | 0 | 4,600 | -0.1 | |
12/03/2015 |
11.47
|
2,200 | 11.28 | 11.52 | 10.80 | 0 | 2,100 | -0.0 | |
11/03/2015 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
10/03/2015 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
09/03/2015 |
11.28
|
200 | 11.32 | 11.32 | 10.27 | 100 | 0 | 0.0 | |
06/03/2015 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
05/03/2015 |
11.32
|
5,400 | 11.52 | 11.52 | 11.32 | 0 | 0 | 0 | |
04/03/2015 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
03/03/2015 |
11.52
|
3,000 | 11.90 | 11.90 | 11.52 | 1,000 | 0 | 0.0 | |
02/03/2015 |
11.90
|
300 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
27/02/2015 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
26/02/2015 |
11.90
|
300 | 11.95 | 12.67 | 11.90 | 0 | 0 | 0 | |
25/02/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
24/02/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
13/02/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
12/02/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
11/02/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |