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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-21) |
5.70 | 14.18% | 231,200 | 0 | 0 |
40.20
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-30) |
12.08 | 35.72% | 397,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-05) |
19.41 | 73.24% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-16) |
27.17 | 145.12% | 979,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2015 |
10.93
|
300 | 10.72 | 10.93 | 10.45 | 0 | 0 | 0 | |
17/06/2015 |
10.72
|
20 | 11.27 | 11.89 | 10.72 | 0 | 0 | 0 | |
16/06/2015 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
15/06/2015 |
11.27
|
500 | 10.59 | 11.27 | 10.66 | 0 | 0 | 0 | |
12/06/2015 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
11/06/2015 |
10.59
|
130 | 10.59 | 11.20 | 10.59 | 0 | 0 | 0 | |
10/06/2015 |
10.59
|
30 | 10.25 | 10.86 | 10.59 | 0 | 0 | 0 | |
09/06/2015 |
10.25
|
30 | 10.93 | 10.93 | 10.25 | 0 | 0 | 0 | |
08/06/2015 |
10.93
|
20 | 11.20 | 11.89 | 10.93 | 0 | 0 | 0 | |
05/06/2015 |
11.20
|
30 | 11.95 | 12.02 | 11.20 | 0 | 0 | 0 | |
04/06/2015 |
11.95
|
60 | 11.89 | 11.95 | 11.34 | 0 | 0 | 0 | |
03/06/2015 |
11.89
|
230 | 11.82 | 12.02 | 11.13 | 0 | 100 | -0.0 | |
02/06/2015 |
11.82
|
20 | 11.20 | 11.82 | 11.27 | 0 | 0 | 0 | |
01/06/2015 |
11.20
|
30 | 11.41 | 11.95 | 11.20 | 0 | 0 | 0 | |
29/05/2015 |
11.41
|
20 | 12.23 | 12.23 | 11.41 | 0 | 0 | 0 | |
28/05/2015 |
12.23
|
10 | 11.48 | 12.23 | 12.23 | 0 | 0 | 0 | |
27/05/2015 |
11.48
|
340 | 12.23 | 12.23 | 11.41 | 0 | 0 | 0 | |
26/05/2015 |
12.23
|
60 | 11.68 | 12.30 | 12.23 | 0 | 0 | 0 | |
25/05/2015 |
11.68
|
3,310 | 10.93 | 11.68 | 10.93 | 0 | 0 | 0 | |
22/05/2015 |
10.93
|
20 | 11.00 | 11.75 | 10.93 | 0 | 0 | 0 | |
21/05/2015 |
11.00
|
20 | 11.34 | 11.95 | 11.00 | 0 | 0 | 0 | |
20/05/2015 |
11.34
|
10 | 10.66 | 11.34 | 11.34 | 0 | 0 | 0 | |
19/05/2015 |
10.66
|
180 | 10.93 | 11.54 | 10.25 | 0 | 0 | 0 | |
18/05/2015: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
18/05/2015 |
10.93
|
30 | 11.34 | 11.82 | 10.59 | 0 | 0 | 0 | |
15/05/2015 |
11.34
|
1,350 | 11.85 | 12.11 | 11.34 | 0 | 340 | -0.0 | |
14/05/2015 |
11.85
|
10 | 11.15 | 11.85 | 11.85 | 0 | 0 | 0 | |
13/05/2015 |
11.15
|
10 | 11.79 | 11.79 | 11.15 | 0 | 0 | 0 | |
12/05/2015 |
11.79
|
5,070 | 11.02 | 11.79 | 10.25 | 5,000 | 0 | 0.1 | |
11/05/2015 |
11.02
|
20 | 11.47 | 11.85 | 11.02 | 0 | 0 | 0 | |
08/05/2015 |
11.47
|
210 | 10.76 | 11.47 | 10.76 | 0 | 0 | 0 | |
07/05/2015 |
10.76
|
3,420 | 10.95 | 11.66 | 10.31 | 0 | 800 | -0.0 | |
06/05/2015 |
10.95
|
3,730 | 11.34 | 11.47 | 10.76 | 0 | 1,000 | -0.0 | |
05/05/2015 |
11.34
|
10,230 | 12.17 | 12.17 | 11.34 | 0 | 0 | 0 | |
04/05/2015 |
12.17
|
50 | 12.30 | 12.30 | 11.53 | 0 | 0 | 0 | |
27/04/2015 |
12.30
|
2,480 | 11.85 | 12.43 | 11.08 | 0 | 660 | -0.0 | |
24/04/2015 |
11.85
|
7,630 | 11.60 | 11.85 | 10.83 | 1,490 | 6,660 | -0.1 | |
23/04/2015 |
11.60
|
4,460 | 12.43 | 12.75 | 11.60 | 800 | 3,340 | -0.0 | |
22/04/2015 |
12.43
|
1,940 | 12.49 | 12.81 | 12.36 | 0 | 0 | 0 | |
21/04/2015 |
12.49
|
9,330 | 12.17 | 12.49 | 11.72 | 9,310 | 9,320 | -0.0 | |
20/04/2015 |
12.17
|
1,180 | 12.43 | 12.43 | 11.60 | 0 | 0 | 0 | |
17/04/2015 |
12.43
|
59,300 | 11.98 | 12.43 | 11.15 | 44,700 | 58,200 | -0.2 | |
16/04/2015 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
15/04/2015 |
11.98
|
1,030 | 11.21 | 11.98 | 11.53 | 0 | 0 | 0 | |
14/04/2015 |
11.21
|
2,090 | 12.04 | 12.17 | 11.21 | 10 | 0 | 0.0 | |
13/04/2015 |
12.04
|
2,220 | 12.11 | 12.11 | 11.85 | 0 | 0 | 0 | |
10/04/2015 |
12.11
|
130 | 12.04 | 12.43 | 11.21 | 90 | 0 | 0.0 | |
09/04/2015 |
12.04
|
30 | 12.04 | 12.04 | 11.21 | 0 | 0 | 0 | |
08/04/2015 |
12.04
|
2,330 | 11.34 | 12.11 | 10.70 | 0 | 0 | 0 | |
07/04/2015 |
11.34
|
1,080 | 10.63 | 11.34 | 10.38 | 0 | 0 | 0 | |
06/04/2015 |
10.63
|
10 | 10.31 | 10.63 | 10.63 | 0 | 0 | 0 | |
03/04/2015 |
10.31
|
130 | 10.76 | 11.47 | 10.31 | 0 | 0 | 0 | |
02/04/2015 |
10.76
|
80 | 11.40 | 11.85 | 10.76 | 0 | 0 | 0 | |
01/04/2015 |
11.40
|
40 | 11.85 | 11.85 | 11.40 | 20 | 0 | 0.0 | |
31/03/2015 |
11.85
|
2,360 | 12.49 | 12.49 | 11.66 | 0 | 0 | 0 | |
30/03/2015 |
12.49
|
1,500 | 11.92 | 12.49 | 12.17 | 0 | 730 | -0.0 | |
27/03/2015 |
11.92
|
1,410 | 11.92 | 11.92 | 11.85 | 1,150 | 0 | 0.0 | |
26/03/2015 |
11.92
|
170 | 11.53 | 11.92 | 10.89 | 0 | 0 | 0 | |
25/03/2015 |
11.53
|
60 | 10.95 | 11.53 | 10.31 | 0 | 0 | 0 | |
24/03/2015 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
23/03/2015 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
20/03/2015 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
19/03/2015 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
18/03/2015 |
10.95
|
10 | 11.72 | 11.72 | 10.95 | 0 | 0 | 0 | |
17/03/2015 |
11.72
|
40 | 11.85 | 11.85 | 11.72 | 0 | 0 | 0 | |
16/03/2015 |
11.85
|
1,610 | 12.36 | 12.36 | 11.53 | 0 | 0 | 0 | |
13/03/2015 |
12.36
|
130 | 12.49 | 12.49 | 12.36 | 0 | 0 | 0 | |
12/03/2015 |
12.49
|
2,170 | 11.85 | 12.62 | 11.85 | 0 | 0 | 0 | |
11/03/2015 |
11.85
|
50 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
10/03/2015 |
11.85
|
7,150 | 11.85 | 11.85 | 11.79 | 0 | 0 | 0 | |
09/03/2015 |
11.85
|
8,720 | 12.11 | 12.11 | 11.85 | 0 | 0 | 0 | |
06/03/2015 |
12.11
|
50 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
05/03/2015 |
12.11
|
20 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
04/03/2015 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
03/03/2015 |
12.11
|
2,060 | 11.53 | 12.17 | 12.11 | 0 | 0 | 0 | |
02/03/2015 |
11.53
|
50 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
27/02/2015 |
11.53
|
11,650 | 11.21 | 11.53 | 11.15 | 11,640 | 0 | 0.2 | |
26/02/2015 |
11.21
|
1,600 | 11.21 | 11.21 | 11.02 | 100 | 0 | 0.0 | |
25/02/2015 |
11.21
|
260 | 11.21 | 11.21 | 11.21 | 260 | 0 | 0.0 | |
24/02/2015 |
11.21
|
140 | 10.57 | 11.27 | 11.21 | 0 | 0 | 0 | |
13/02/2015 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
12/02/2015 |
10.57
|
2,040 | 10.25 | 10.89 | 10.57 | 2,000 | 0 | 0.0 | |
11/02/2015 |
10.25
|
1,700 | 10.89 | 10.89 | 10.25 | 0 | 0 | 0 | |
10/02/2015 |
10.89
|
400 | 10.38 | 11.02 | 10.89 | 0 | 0 | 0 | |
09/02/2015 |
10.38
|
220 | 9.74 | 10.38 | 9.61 | 0 | 0 | 0 | |
06/02/2015 |
9.74
|
10 | 10.31 | 10.31 | 9.74 | 0 | 0 | 0 | |
05/02/2015 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
04/02/2015 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
03/02/2015 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
02/02/2015 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
30/01/2015 |
10.31
|
10 | 10.57 | 10.57 | 10.31 | 0 | 0 | 0 | |
29/01/2015 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
28/01/2015 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
27/01/2015 |
10.57
|
500 | 11.21 | 11.21 | 10.57 | 500 | 0 | 0.0 | |
26/01/2015 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
23/01/2015 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
22/01/2015 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
21/01/2015 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
20/01/2015 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
19/01/2015 |
11.21
|
320 | 10.89 | 11.21 | 10.89 | 290 | 0 | 0.0 | |
16/01/2015 |
10.89
|
60 | 10.51 | 10.89 | 10.89 | 0 | 0 | 0 |