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) |
12.89 | 36.08% | 12,700 | 2,900 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
12.79 | 35.70% | 14,400 | 2,800 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-24) |
10.43 | 27.33% | 17,900 | 5,500 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
16.88 | 53.23% | 37,200 | 4,400 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-26) |
15.94 | 48.79% | 52,400 | 9,700 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-10-03) |
17.70 | 57.29% | 120,956 | 33,500 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-06) |
20.07 | 70.35% | 481,762 | 71,100 | 2.5 |
21.28
57.60
48.60
|
60 tháng
(2019-10-17) |
30.44 | 167.64% | 690,132 | 124,030 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
10.48
|
200 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
13/07/2015 |
10.48
|
500 | 10.54 | 10.54 | 10.48 | 500 | 0 | 0.0 | |
10/07/2015 |
10.54
|
600 | 10.68 | 10.68 | 9.17 | 500 | 0 | 0.0 | |
09/07/2015 |
10.68
|
500 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
08/07/2015 |
10.68
|
200 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
07/07/2015 |
10.68
|
0 | 10.81 | 10.68 | 10.68 | 0 | 0 | 0 | |
06/07/2015 |
10.81
|
1,600 | 10.54 | 10.81 | 8.97 | 1,500 | 0 | 0.0 | |
03/07/2015 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
02/07/2015 |
10.54
|
1,020 | 10.48 | 10.54 | 10.54 | 0 | 0 | 0 | |
01/07/2015 |
10.48
|
100 | 10.61 | 10.61 | 10.48 | 100 | 0 | 0.0 | |
30/06/2015 |
10.61
|
2,100 | 10.68 | 10.68 | 9.63 | 2,000 | 0 | 0.0 | |
29/06/2015 |
10.68
|
100 | 10.74 | 10.74 | 10.68 | 0 | 0 | 0 | |
26/06/2015 |
10.74
|
12,500 | 10.87 | 10.87 | 10.74 | 12,500 | 0 | 0.2 | |
25/06/2015 |
10.87
|
7,400 | 10.87 | 10.87 | 10.87 | 7,400 | 0 | 0.1 | |
24/06/2015 |
10.87
|
3,500 | 12.05 | 12.05 | 10.87 | 0 | 100 | -0.0 | |
23/06/2015 |
12.05
|
100 | 10.81 | 12.05 | 12.05 | 0 | 0 | 0 | |
22/06/2015 |
10.81
|
500 | 10.54 | 11.79 | 10.81 | 0 | 0 | 0 | |
19/06/2015 |
10.54
|
400 | 10.61 | 11.66 | 10.54 | 0 | 0 | 0 | |
18/06/2015 |
10.61
|
8,100 | 11.46 | 11.46 | 10.61 | 7,600 | 0 | 0.1 | |
17/06/2015 |
11.46
|
100 | 10.68 | 11.46 | 11.46 | 0 | 0 | 0 | |
16/06/2015 |
10.68
|
1,000 | 10.61 | 10.68 | 10.68 | 0 | 0 | 0 | |
15/06/2015 |
10.61
|
500 | 10.81 | 10.81 | 9.82 | 0 | 0 | 0 | |
12/06/2015 |
10.81
|
0 | 10.54 | 10.81 | 10.81 | 0 | 0 | 0 | |
11/06/2015 |
10.54
|
300 | 10.94 | 10.94 | 10.54 | 0 | 0 | 0 | |
10/06/2015 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
09/06/2015 |
10.94
|
0 | 10.81 | 10.94 | 10.94 | 0 | 0 | 0 | |
08/06/2015 |
10.81
|
800 | 10.09 | 10.94 | 10.81 | 5,000 | 0 | 0.1 | |
05/06/2015 |
10.09
|
100 | 10.41 | 10.41 | 10.09 | 0 | 0 | 0 | |
04/06/2015 |
10.41
|
200 | 10.54 | 10.81 | 10.41 | 1,000 | 0 | 0.0 | |
03/06/2015 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
02/06/2015 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 8,000 | 0 | 0.1 | |
01/06/2015 |
10.54
|
1,500 | 10.35 | 10.54 | 9.56 | 1,400 | 0 | 0.0 | |
29/05/2015 |
10.35
|
0 | 10.15 | 10.35 | 10.35 | 0 | 0 | 0 | |
28/05/2015 |
10.15
|
200 | 10.41 | 10.48 | 10.15 | 0 | 0 | 0 | |
27/05/2015 |
10.41
|
300 | 10.35 | 10.41 | 10.35 | 0 | 0 | 0 | |
26/05/2015 |
10.35
|
200 | 10.22 | 10.35 | 10.35 | 0 | 0 | 0 | |
25/05/2015 |
10.22
|
200 | 10.48 | 10.48 | 9.17 | 100 | 0 | 0.0 | |
22/05/2015 |
10.48
|
200 | 10.81 | 10.81 | 9.76 | 0 | 100 | -0.0 | |
21/05/2015 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
20/05/2015 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
19/05/2015 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
18/05/2015 |
10.81
|
1,120 | 10.81 | 10.81 | 10.81 | 1,100 | 0 | 0.0 | |
15/05/2015 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
14/05/2015 |
10.81
|
10 | 10.87 | 10.87 | 10.81 | 0 | 0 | 0 | |
13/05/2015: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
13/05/2015 |
10.87
|
3,000 | 9.99 | 10.87 | 10.81 | 2,900 | 0 | 0.0 | |
12/05/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
11/05/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
08/05/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 100 | -0.0 | |
07/05/2015 |
9.99
|
100 | 10.05 | 10.05 | 9.99 | 0 | 0 | 0 | |
06/05/2015 |
10.05
|
600 | 10.05 | 10.05 | 9.93 | 0 | 0 | 0 | |
05/05/2015 |
10.05
|
400 | 9.80 | 10.05 | 9.80 | 400 | 0 | 0.0 | |
04/05/2015 |
9.80
|
200 | 9.87 | 9.87 | 8.83 | 100 | 0 | 0.0 | |
27/04/2015 |
9.87
|
1,100 | 9.87 | 9.87 | 9.80 | 1,000 | 0 | 0.0 | |
24/04/2015 |
9.87
|
900 | 9.87 | 9.87 | 9.74 | 0 | 200 | -0.0 | |
23/04/2015 |
9.87
|
10,000 | 10.05 | 10.05 | 9.13 | 7,600 | 7,300 | 0.0 | |
22/04/2015 |
10.05
|
1,600 | 9.62 | 10.05 | 10.05 | 0 | 0 | 0 | |
21/04/2015 |
9.62
|
200 | 9.74 | 9.74 | 9.62 | 200 | 0 | 0.0 | |
20/04/2015 |
9.74
|
8,400 | 9.74 | 9.74 | 9.74 | 7,700 | 8,400 | -0.0 | |
17/04/2015 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
16/04/2015 |
9.74
|
4,300 | 9.74 | 9.74 | 9.74 | 4,300 | 0 | 0.1 | |
15/04/2015 |
9.74
|
100 | 9.93 | 9.93 | 9.74 | 100 | 0 | 0.0 | |
14/04/2015 |
9.93
|
3,200 | 9.44 | 9.93 | 9.74 | 0 | 0 | 0 | |
13/04/2015 |
9.44
|
100 | 8.59 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/04/2015 |
8.59
|
100 | 9.50 | 9.50 | 8.59 | 0 | 0 | 0 | |
09/04/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
08/04/2015 |
9.50
|
100 | 9.74 | 9.74 | 9.50 | 0 | 0 | 0 | |
07/04/2015 |
9.74
|
1,800 | 9.74 | 9.74 | 9.74 | 800 | 0 | 0.0 | |
06/04/2015 |
9.74
|
2,000 | 9.74 | 9.74 | 9.74 | 1,000 | 0 | 0.0 | |
03/04/2015 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
02/04/2015 |
9.74
|
10 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
01/04/2015 |
9.74
|
2,200 | 9.74 | 9.99 | 9.74 | 2,000 | 0 | 0 | |
31/03/2015 |
9.74
|
10,600 | 10.41 | 10.41 | 9.44 | 1,200 | 0 | 0.0 | |
30/03/2015 |
10.41
|
100 | 9.56 | 10.41 | 10.41 | 0 | 0 | 0 | |
27/03/2015 |
9.56
|
6,300 | 9.44 | 9.56 | 9.44 | 0 | 0 | 0 | |
26/03/2015 |
9.44
|
2,100 | 9.44 | 9.56 | 9.44 | 0 | 0 | 0 | |
25/03/2015 |
9.44
|
100 | 8.59 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/03/2015 |
8.59
|
100 | 9.50 | 9.50 | 8.59 | 0 | 0 | 0 | |
23/03/2015 |
9.50
|
110 | 10.05 | 10.05 | 9.50 | 0 | 0 | 0 | |
20/03/2015 |
10.05
|
131 | 9.13 | 10.05 | 10.05 | 0 | 0 | 0 | |
19/03/2015 |
9.13
|
165 | 10.05 | 10.05 | 9.13 | 0 | 0 | 0 | |
18/03/2015 |
10.05
|
4,190 | 10.11 | 10.11 | 9.38 | 3,800 | 0 | 0.1 | |
17/03/2015 |
10.11
|
201 | 10.17 | 10.17 | 10.11 | 0 | 0 | 0 | |
16/03/2015 |
10.17
|
6,115 | 10.29 | 10.29 | 9.80 | 6,000 | 0 | 0.1 | |
13/03/2015 |
10.29
|
0 | 10.35 | 10.29 | 10.29 | 0 | 0 | 0 | |
12/03/2015 |
10.35
|
5,800 | 10.35 | 10.35 | 10.23 | 2,800 | 0 | 0.0 | |
11/03/2015 |
10.35
|
500 | 10.35 | 10.35 | 9.87 | 100 | 0 | 0.0 | |
10/03/2015 |
10.35
|
8,200 | 11.51 | 11.51 | 10.35 | 7,200 | 0 | 0.1 | |
09/03/2015 |
11.51
|
4,710 | 10.47 | 11.51 | 9.44 | 0 | 100 | -0.0 | |
06/03/2015 |
10.47
|
120 | 9.68 | 10.47 | 10.47 | 0 | 0 | 0 | |
05/03/2015 |
9.68
|
3,000 | 10.47 | 10.47 | 9.68 | 2,600 | 3,000 | -0.0 | |
04/03/2015 |
10.47
|
280 | 9.68 | 10.47 | 10.47 | 0 | 0 | 0 | |
03/03/2015 |
9.68
|
2,100 | 9.68 | 9.68 | 8.77 | 2,000 | 0 | 0.0 | |
02/03/2015 |
9.68
|
1,000 | 9.62 | 9.68 | 9.68 | 0 | 0 | 0 | |
27/02/2015 |
9.62
|
200 | 9.50 | 9.62 | 8.65 | 0 | 0 | 0 | |
26/02/2015 |
9.50
|
100 | 9.87 | 9.87 | 9.50 | 0 | 0 | 0 | |
25/02/2015 |
9.87
|
7,700 | 10.05 | 10.05 | 9.87 | 7,600 | 0 | 0.1 | |
24/02/2015 |
10.05
|
1,000 | 9.26 | 10.05 | 10.05 | 0 | 0 | 0 | |
13/02/2015 |
9.26
|
100 | 10.05 | 10.05 | 9.26 | 0 | 0 | 0 | |
12/02/2015 |
10.05
|
1,060 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
11/02/2015 |
10.05
|
1,100 | 9.74 | 10.47 | 10.05 | 0 | 0 | 0 |