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) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
13/07/2015 |
10.18
|
100 | 9.85 | 10.18 | 10.18 | 100 | 0 | 0.0 | |
10/07/2015 |
9.85
|
102 | 9.47 | 9.85 | 9.85 | 100 | 0 | 0.0 | |
09/07/2015 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 600 | 0 | 0.0 | |
08/07/2015 |
9.47
|
3,100 | 9.47 | 9.94 | 9.47 | 600 | 0 | 0.0 | |
07/07/2015 |
9.47
|
400 | 10.28 | 10.28 | 9.47 | 0 | 0 | 0 | |
06/07/2015 |
10.28
|
1,124 | 9.90 | 10.32 | 10.28 | 100 | 0 | 0.0 | |
03/07/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
02/07/2015 |
9.90
|
500 | 9.57 | 9.90 | 9.57 | 500 | 0 | 0.0 | |
01/07/2015 |
9.57
|
400 | 9.85 | 9.85 | 9.57 | 0 | 0 | 0 | |
30/06/2015 |
9.85
|
5,700 | 9.80 | 9.85 | 9.47 | 2,100 | 0 | 0.0 | |
29/06/2015 |
9.80
|
500 | 10.42 | 10.42 | 9.80 | 0 | 0 | 0 | |
26/06/2015 |
10.42
|
10 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
25/06/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
24/06/2015 |
10.42
|
4,700 | 9.94 | 10.42 | 9.57 | 4,600 | 100 | 0.1 | |
23/06/2015 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
22/06/2015 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
19/06/2015 |
9.94
|
21,300 | 9.71 | 9.94 | 9.47 | 500 | 0 | 0.0 | |
18/06/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
17/06/2015 |
9.71
|
200 | 9.47 | 9.71 | 9.71 | 200 | 0 | 0.0 | |
16/06/2015 |
9.47
|
4,800 | 9.71 | 9.71 | 9.47 | 0 | 0 | 0 | |
15/06/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
12/06/2015 |
9.71
|
21,819 | 10.09 | 10.09 | 9.47 | 100 | 0 | 0.0 | |
11/06/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
10/06/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
09/06/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
08/06/2015 |
10.09
|
600 | 9.47 | 10.09 | 9.47 | 200 | 0 | 0.0 | |
05/06/2015 |
9.47
|
30,000 | 9.90 | 9.90 | 9.47 | 5,000 | 0 | 0.1 | |
04/06/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
03/06/2015 |
9.90
|
500 | 9.90 | 9.90 | 9.71 | 100 | 0 | 0.0 | |
02/06/2015 |
9.90
|
8,700 | 9.80 | 9.90 | 9.47 | 300 | 0 | 0.0 | |
01/06/2015 |
9.80
|
1,200 | 10.37 | 10.37 | 9.47 | 1,100 | 0 | 0.0 | |
29/05/2015 |
10.37
|
100 | 9.90 | 10.37 | 10.37 | 100 | 0 | 0.0 | |
28/05/2015 |
9.90
|
700 | 9.47 | 10.18 | 9.23 | 200 | 0 | 0.0 | |
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2015 |
9.47
|
2,500 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
26/05/2015 |
9.47
|
400 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
25/05/2015 |
9.47
|
1,700 | 9.65 | 9.65 | 9.02 | 100 | 0 | 0.0 | |
22/05/2015 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
21/05/2015 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
20/05/2015 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
19/05/2015 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
18/05/2015 |
9.65
|
500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
15/05/2015 |
9.65
|
100 | 9.29 | 9.65 | 9.65 | 100 | 0 | 0.0 | |
14/05/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
13/05/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
12/05/2015 |
9.29
|
200 | 9.29 | 9.29 | 9.02 | 100 | 0 | 0.0 | |
11/05/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
08/05/2015 |
9.29
|
400 | 9.83 | 9.83 | 8.88 | 200 | 100 | 0.0 | |
07/05/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
06/05/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
05/05/2015 |
9.83
|
100 | 9.29 | 9.83 | 9.83 | 100 | 0 | 0.0 | |
04/05/2015 |
9.29
|
1,176 | 9.02 | 9.29 | 9.02 | 100 | 0 | 0.0 | |
27/04/2015 |
9.02
|
28,900 | 9.43 | 9.43 | 9.02 | 0 | 27,400 | -0.6 | |
24/04/2015 |
9.43
|
4,400 | 9.02 | 9.43 | 9.02 | 2,000 | 3,200 | -0.0 | |
23/04/2015 |
9.02
|
3,975 | 9.52 | 9.52 | 9.02 | 0 | 1,400 | -0.0 | |
22/04/2015 |
9.52
|
1,900 | 9.02 | 9.88 | 9.02 | 1,200 | 0 | 0.0 | |
21/04/2015 |
9.02
|
3,400 | 9.61 | 10.37 | 9.02 | 2,100 | 0 | 0.0 | |
20/04/2015 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
17/04/2015 |
9.61
|
200 | 9.65 | 9.65 | 9.47 | 100 | 0 | 0.0 | |
16/04/2015 |
9.65
|
10,700 | 9.83 | 10.37 | 9.38 | 7,100 | 0 | 0.1 | |
15/04/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
14/04/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
13/04/2015 |
9.83
|
2,300 | 10.15 | 10.15 | 9.20 | 200 | 0 | 0.0 | |
10/04/2015 |
10.15
|
500 | 11.28 | 11.28 | 10.15 | 300 | 0 | 0.0 | |
09/04/2015 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
08/04/2015 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
07/04/2015 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
06/04/2015 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
03/04/2015 |
11.28
|
100 | 10.28 | 11.28 | 11.28 | 100 | 0 | 0.0 | |
02/04/2015 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
01/04/2015 |
10.28
|
3,300 | 10.19 | 10.78 | 9.20 | 700 | 0 | 0.0 | |
31/03/2015 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
30/03/2015 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
27/03/2015 |
10.19
|
100 | 9.65 | 10.19 | 10.19 | 100 | 0 | 0.0 | |
26/03/2015 |
9.65
|
400 | 9.61 | 9.65 | 9.56 | 200 | 0 | 0.0 | |
25/03/2015 |
9.61
|
1,900 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
24/03/2015 |
9.61
|
3,300 | 9.70 | 9.70 | 9.61 | 0 | 0 | 0 | |
23/03/2015 |
9.70
|
4,200 | 9.83 | 9.83 | 9.65 | 0 | 0 | 0 | |
20/03/2015 |
9.83
|
20,100 | 9.25 | 9.83 | 8.88 | 100 | 0 | 0.0 | |
19/03/2015 |
9.25
|
1,200 | 9.07 | 9.88 | 9.25 | 100 | 0 | 0.0 | |
18/03/2015 |
9.07
|
500 | 9.47 | 9.88 | 9.07 | 0 | 0 | 0 | |
17/03/2015 |
9.47
|
2,700 | 10.10 | 10.10 | 9.47 | 1,100 | 0 | 0.0 | |
16/03/2015 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
13/03/2015 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
12/03/2015 |
10.10
|
410 | 9.70 | 10.10 | 9.70 | 200 | 0 | 0.0 | |
11/03/2015 |
9.70
|
200 | 9.47 | 9.70 | 9.70 | 0 | 0 | 0 | |
10/03/2015 |
9.47
|
2,700 | 10.15 | 10.15 | 9.47 | 100 | 0 | 0.0 | |
09/03/2015 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
06/03/2015 |
10.15
|
300 | 9.74 | 10.15 | 9.74 | 200 | 0 | 0.0 | |
05/03/2015 |
9.74
|
100 | 9.65 | 9.74 | 9.74 | 0 | 0 | 0 | |
04/03/2015 |
9.65
|
800 | 9.65 | 9.65 | 9.47 | 100 | 0 | 0.0 | |
03/03/2015 |
9.65
|
2,600 | 9.79 | 9.79 | 9.65 | 0 | 0 | 0 | |
02/03/2015 |
9.79
|
200 | 10.33 | 10.33 | 9.47 | 100 | 0 | 0.0 | |
27/02/2015 |
10.33
|
100 | 11.46 | 11.46 | 10.33 | 0 | 0 | 0 | |
26/02/2015 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
25/02/2015 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
24/02/2015 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
13/02/2015 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
12/02/2015 |
11.46
|
1,100 | 10.46 | 11.46 | 10.01 | 1,100 | 0 | 0.0 | |
11/02/2015 |
10.46
|
100 | 9.97 | 10.46 | 10.46 | 100 | 0 | 0.0 |