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) |
3.40 | 22.97% | 73,100 | -3 | -0.0 |
14.80
19.80
17.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.62% | 84,400 | -903 | -0.0 |
14.50
19.80
17.20
|
3 tháng
(2024-06-24) |
1.20 | 7.06% | 95,600 | -903 | -0.0 |
14.50
19.80
17.20
|
6 tháng
(2024-03-25) |
4.60 | 33.82% | 363,813 | -1,003 | -0.0 |
11.50
19.80
17.20
|
12 tháng
(2023-09-26) |
5.10 | 38.93% | 439,409 | -3,003 | -0.0 |
11
19.80
17.20
|
24 tháng
(2022-10-03) |
5 | 37.88% | 1,041,609 | -64,782 | -0.7 |
10
19.80
17.20
|
36 tháng
(2021-10-06) |
5.18 | 39.74% | 4,359,174 | -69,882 | -0.8 |
10
22.31
17.20
|
60 tháng
(2019-10-17) |
-3.45 | -15.92% | 5,848,634 | -104,520 | -1.2 |
10
28.31
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
13.04
|
1,630 | 12.68 | 13.04 | 12.89 | 0 | 0 | 0 | |
13/07/2015 |
12.68
|
10 | 12.89 | 12.89 | 12.68 | 0 | 0 | 0 | |
10/07/2015 |
12.89
|
2,110 | 12.68 | 12.89 | 12.68 | 0 | 0 | 0 | |
09/07/2015 |
12.68
|
1,490 | 13.04 | 13.04 | 12.68 | 0 | 0 | 0 | |
08/07/2015 |
13.04
|
17,450 | 13.18 | 13.18 | 13.04 | 0 | 0 | 0 | |
07/07/2015 |
13.18
|
300 | 13.88 | 13.88 | 13.18 | 0 | 0 | 0 | |
06/07/2015 |
13.88
|
540 | 14.87 | 15.43 | 13.88 | 0 | 0 | 0 | |
03/07/2015 |
14.87
|
1,010 | 13.95 | 14.87 | 13.95 | 0 | 0 | 0 | |
02/07/2015 |
13.95
|
4,020 | 13.32 | 13.95 | 12.68 | 0 | 0 | 0 | |
01/07/2015 |
13.32
|
510 | 13.74 | 13.74 | 13.32 | 0 | 0 | 0 | |
30/06/2015 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
29/06/2015 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
26/06/2015 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
25/06/2015 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
24/06/2015 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
23/06/2015 |
13.74
|
20 | 14.73 | 14.73 | 13.74 | 0 | 0 | 0 | |
22/06/2015 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
19/06/2015 |
14.73
|
1,490 | 14.66 | 14.73 | 14.73 | 0 | 0 | 0 | |
18/06/2015 |
14.66
|
1,000 | 14.73 | 14.73 | 14.66 | 0 | 0 | 0 | |
17/06/2015 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
16/06/2015 |
14.73
|
6,600 | 14.59 | 14.73 | 14.59 | 0 | 0 | 0 | |
15/06/2015 |
14.59
|
5,000 | 14.37 | 14.59 | 14.51 | 0 | 0 | 0 | |
12/06/2015 |
14.37
|
1,500 | 14.51 | 14.51 | 14.37 | 0 | 0 | 0 | |
11/06/2015 |
14.51
|
570 | 14.59 | 14.59 | 14.51 | 0 | 0 | 0 | |
10/06/2015 |
14.59
|
500 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
09/06/2015 |
14.59
|
3,670 | 14.59 | 14.59 | 14.51 | 0 | 0 | 0 | |
08/06/2015 |
14.59
|
4,700 | 14.59 | 14.59 | 14.51 | 0 | 0 | 0 | |
05/06/2015 |
14.59
|
13,500 | 14.66 | 14.66 | 14.44 | 0 | 0 | 0 | |
04/06/2015 |
14.66
|
8,270 | 14.94 | 14.94 | 14.66 | 0 | 0 | 0 | |
03/06/2015 |
14.94
|
3,160 | 14.80 | 14.94 | 14.09 | 0 | 0 | 0 | |
02/06/2015 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
01/06/2015 |
14.80
|
10 | 14.44 | 14.80 | 14.80 | 0 | 0 | 0 | |
29/05/2015 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
28/05/2015 |
14.44
|
2,000 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
27/05/2015 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
26/05/2015 |
14.44
|
3,300 | 14.87 | 14.87 | 14.44 | 0 | 0 | 0 | |
25/05/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
22/05/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
22/05/2015 |
14.87
|
3,000 | 14.94 | 14.94 | 14.87 | 0 | 0 | 0 | |
21/05/2015 |
14.94
|
50 | 14.26 | 14.94 | 14.94 | 0 | 0 | 0 | |
20/05/2015 |
14.26
|
2,310 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
19/05/2015 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
18/05/2015 |
14.26
|
3,000 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
15/05/2015 |
14.26
|
3,290 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
14/05/2015 |
14.26
|
3,610 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
13/05/2015 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
12/05/2015 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
11/05/2015 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
08/05/2015 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
07/05/2015 |
14.26
|
4,220 | 14.60 | 14.60 | 14.19 | 0 | 0 | 0 | |
06/05/2015 |
14.60
|
10,670 | 14.26 | 14.60 | 14.19 | 0 | 0 | 0 | |
05/05/2015 |
14.26
|
4,740 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
04/05/2015 |
14.26
|
3,200 | 14.26 | 14.33 | 14.26 | 0 | 0 | 0 | |
27/04/2015 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
24/04/2015 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
23/04/2015 |
14.26
|
16,100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
22/04/2015 |
14.26
|
4,900 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
21/04/2015 |
14.26
|
10 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
20/04/2015 |
14.26
|
7,100 | 14.39 | 14.39 | 13.58 | 0 | 0 | 0 | |
17/04/2015 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
16/04/2015 |
14.39
|
5,480 | 14.80 | 14.80 | 14.39 | 0 | 0 | 0 | |
15/04/2015 |
14.80
|
200 | 14.87 | 14.87 | 14.80 | 0 | 0 | 0 | |
14/04/2015 |
14.87
|
520 | 14.94 | 14.94 | 14.87 | 0 | 0 | 0 | |
13/04/2015 |
14.94
|
4,110 | 15.14 | 15.14 | 14.94 | 0 | 0 | 0 | |
10/04/2015 |
15.14
|
38,180 | 14.33 | 15.14 | 14.33 | 36,170 | 0 | 0.8 | |
09/04/2015 |
14.33
|
32,630 | 14.26 | 14.33 | 14.26 | 30,260 | 0 | 0.6 | |
08/04/2015 |
14.26
|
27,920 | 14.33 | 14.33 | 14.26 | 17,070 | 0 | 0.4 | |
07/04/2015 |
14.33
|
13,090 | 14.26 | 14.33 | 14.26 | 10,300 | 0 | 0.2 | |
06/04/2015 |
14.26
|
60,970 | 14.19 | 14.26 | 14.19 | 58,060 | 40,000 | 0.4 | |
03/04/2015 |
14.19
|
11,200 | 14.39 | 14.39 | 14.19 | 0 | 0 | 0 | |
02/04/2015 |
14.39
|
41,300 | 14.26 | 14.87 | 14.26 | 25,260 | 0 | 0.5 | |
01/04/2015 |
14.26
|
3,650 | 13.72 | 14.26 | 13.44 | 0 | 0 | 0 | |
31/03/2015 |
13.72
|
4,550 | 13.58 | 13.92 | 13.51 | 0 | 0 | 0 | |
30/03/2015 |
13.58
|
10,730 | 13.17 | 13.58 | 13.38 | 0 | 0 | 0 | |
27/03/2015 |
13.17
|
240 | 13.38 | 13.38 | 13.17 | 0 | 0 | 0 | |
26/03/2015 |
13.38
|
6,110 | 13.17 | 13.44 | 13.31 | 0 | 0 | 0 | |
25/03/2015 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
24/03/2015 |
13.17
|
12,030 | 13.17 | 13.24 | 13.17 | 0 | 0 | 0 | |
23/03/2015 |
13.17
|
4,530 | 13.24 | 13.24 | 13.10 | 0 | 3,000 | -0.1 | |
20/03/2015 |
13.24
|
10,010 | 13.38 | 13.38 | 13.10 | 0 | 10,000 | -0.2 | |
19/03/2015 |
13.38
|
14,120 | 13.44 | 13.44 | 13.24 | 0 | 13,990 | -0.3 | |
18/03/2015 |
13.44
|
3,240 | 13.24 | 13.44 | 13.24 | 0 | 0 | 0 | |
17/03/2015 |
13.24
|
10 | 13.78 | 13.78 | 13.24 | 0 | 0 | 0 | |
16/03/2015 |
13.78
|
3,290 | 13.44 | 13.92 | 13.44 | 0 | 0 | 0 | |
13/03/2015 |
13.44
|
710 | 13.24 | 13.44 | 13.31 | 0 | 0 | 0 | |
12/03/2015 |
13.24
|
21,060 | 12.97 | 13.24 | 12.97 | 0 | 0 | 0 | |
11/03/2015 |
12.97
|
6,330 | 12.97 | 12.97 | 12.90 | 0 | 0 | 0 | |
10/03/2015 |
12.97
|
2,270 | 12.97 | 12.97 | 12.90 | 0 | 0 | 0 | |
09/03/2015 |
12.97
|
2,800 | 12.90 | 12.97 | 12.90 | 0 | 0 | 0 | |
06/03/2015 |
12.90
|
5,860 | 13.04 | 13.17 | 12.90 | 0 | 0 | 0 | |
05/03/2015 |
13.04
|
4,190 | 13.04 | 13.92 | 13.04 | 0 | 0 | 0 | |
04/03/2015 |
13.04
|
3,910 | 12.97 | 13.04 | 12.90 | 0 | 0 | 0 | |
03/03/2015 |
12.97
|
1,510 | 12.90 | 13.17 | 12.90 | 0 | 0 | 0 | |
02/03/2015 |
12.90
|
3,310 | 12.90 | 13.72 | 12.90 | 0 | 0 | 0 | |
27/02/2015 |
12.90
|
1,500 | 13.44 | 14.33 | 12.90 | 0 | 0 | 0 | |
26/02/2015 |
13.44
|
1,510 | 13.31 | 13.44 | 13.17 | 0 | 0 | 0 | |
25/02/2015 |
13.31
|
5,610 | 13.85 | 13.85 | 13.24 | 3,000 | 110,000 | -2.3 | |
24/02/2015 |
13.85
|
30 | 13.85 | 14.80 | 13.85 | 0 | 0 | 0 | |
13/02/2015 |
13.85
|
2,520 | 14.87 | 15.62 | 13.85 | 0 | 0 | 0 | |
12/02/2015 |
14.87
|
10 | 15.21 | 15.21 | 14.87 | 0 | 390,000 | -8.5 | |
11/02/2015 |
15.21
|
10 | 14.26 | 15.21 | 15.21 | 0 | 0 | 0 |