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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/05/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
22/05/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
21/05/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
20/05/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
19/05/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
18/05/2015 |
9.87
|
500 | 9.68 | 9.87 | 9.87 | 0 | 0 | 0 | |
15/05/2015 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
14/05/2015 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
13/05/2015 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
12/05/2015 |
9.68
|
100 | 9.37 | 9.68 | 9.68 | 0 | 0 | 0 | |
11/05/2015 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 100 | 100 | 0 | |
08/05/2015 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
07/05/2015 |
9.37
|
100 | 9.33 | 9.37 | 9.37 | 0 | 0 | 0 | |
06/05/2015 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/05/2015 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
04/05/2015 |
9.33
|
400 | 9.30 | 9.33 | 9.33 | 0 | 0 | 0 | |
27/04/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
24/04/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
23/04/2015 |
9.30
|
400 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
22/04/2015 |
9.49
|
200 | 9.30 | 9.49 | 9.49 | 0 | 0 | 0 | |
21/04/2015 |
9.30
|
940 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
20/04/2015 |
9.30
|
800 | 9.56 | 9.56 | 9.30 | 0 | 0 | 0 | |
17/04/2015 |
9.56
|
0 | 9.68 | 9.56 | 9.56 | 0 | 0 | 0 | |
16/04/2015 |
9.68
|
1,100 | 9.60 | 9.68 | 9.49 | 0 | 0 | 0 | |
15/04/2015 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
14/04/2015 |
9.60
|
0 | 9.49 | 9.60 | 9.60 | 0 | 0 | 0 | |
13/04/2015 |
9.49
|
4,000 | 9.87 | 9.87 | 9.49 | 0 | 0 | 0 | |
10/04/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
09/04/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
08/04/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
07/04/2015 |
9.87
|
400 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
06/04/2015 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
03/04/2015 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
02/04/2015 |
9.87
|
200 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
01/04/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
01/04/2015 |
9.87
|
1,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
31/03/2015 |
9.87
|
1,100 | 9.51 | 9.87 | 9.51 | 0 | 0 | 0 | |
30/03/2015 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
27/03/2015 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
26/03/2015 |
9.51
|
400 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
25/03/2015 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
24/03/2015 |
9.51
|
100 | 9.34 | 9.51 | 9.51 | 0 | 0 | 0 | |
23/03/2015 |
9.34
|
100 | 9.09 | 9.34 | 9.34 | 0 | 0 | 0 | |
20/03/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
19/03/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
18/03/2015 |
9.09
|
1,000 | 9.13 | 9.13 | 9.09 | 0 | 0 | 0 | |
17/03/2015 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
16/03/2015 |
9.13
|
1,600 | 9.09 | 9.13 | 9.13 | 0 | 0 | 0 | |
13/03/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
12/03/2015 |
9.09
|
1,500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
11/03/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 600 | 0 | 0.0 | |
10/03/2015 |
9.09
|
0 | 9.16 | 9.09 | 9.09 | 0 | 0 | 0 | |
09/03/2015 |
9.16
|
1,200 | 9.16 | 9.16 | 8.81 | 0 | 0 | 0 | |
06/03/2015 |
9.16
|
1,600 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
05/03/2015 |
9.16
|
2,000 | 9.16 | 9.20 | 9.16 | 0 | 0 | 0 | |
04/03/2015 |
9.16
|
500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
03/03/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
02/03/2015 |
9.16
|
1,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
27/02/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/02/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
25/02/2015 |
9.16
|
2,700 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 | |
24/02/2015 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
13/02/2015 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
12/02/2015 |
9.34
|
0 | 9.20 | 9.34 | 9.34 | 0 | 0 | 0 | |
11/02/2015 |
9.20
|
600 | 9.23 | 10.04 | 9.20 | 0 | 0 | 0 | |
10/02/2015 |
9.23
|
200 | 9.20 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/02/2015 |
9.20
|
1,700 | 9.69 | 9.69 | 9.20 | 0 | 0 | 0 | |
06/02/2015 |
9.69
|
0 | 9.83 | 9.69 | 9.69 | 0 | 0 | 0 | |
05/02/2015 |
9.83
|
400 | 9.20 | 9.83 | 9.34 | 0 | 0 | 0 | |
04/02/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
03/02/2015 |
9.20
|
100 | 9.87 | 9.87 | 9.20 | 0 | 0 | 0 | |
02/02/2015 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
30/01/2015 |
9.87
|
300 | 9.16 | 9.87 | 9.83 | 0 | 0 | 0 | |
29/01/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
28/01/2015 |
9.16
|
3,300 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
27/01/2015 |
9.16
|
1,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/01/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
23/01/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
22/01/2015 |
9.16
|
1,700 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
21/01/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
20/01/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
19/01/2015 |
9.16
|
1,200 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
16/01/2015 |
9.16
|
500 | 9.02 | 9.16 | 9.16 | 0 | 0 | 0 | |
15/01/2015 |
9.02
|
400 | 9.16 | 9.16 | 9.02 | 0 | 0 | 0 | |
14/01/2015 |
9.16
|
1,100 | 8.95 | 9.16 | 8.95 | 0 | 0 | 0 | |
13/01/2015 |
8.95
|
0 | 8.98 | 8.95 | 8.95 | 0 | 0 | 0 | |
12/01/2015 |
8.98
|
400 | 8.91 | 8.98 | 8.95 | 0 | 0 | 0 | |
09/01/2015 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
08/01/2015 |
8.91
|
3,000 | 8.81 | 9.02 | 8.91 | 0 | 0 | 0 | |
07/01/2015 |
8.81
|
1,200 | 9.34 | 9.34 | 8.81 | 0 | 0 | 0 | |
06/01/2015 |
9.34
|
400 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
05/01/2015 |
9.34
|
300 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
31/12/2014 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
30/12/2014 |
9.34
|
1,600 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
29/12/2014 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
26/12/2014 |
9.34
|
500 | 9.41 | 9.41 | 9.34 | 0 | 0 | 0 | |
25/12/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
24/12/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
23/12/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
22/12/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
19/12/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |