| 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) |
0.30 | 2.68% | 22,500 | 0 | 0 |
11.20
11.60
11.20
|
|
2 tháng
(2024-07-22) |
0.20 | 1.77% | 90,100 | 0 | 0 |
11
11.60
11.20
|
|
3 tháng
(2024-06-21) |
-0.20 | -1.71% | 108,200 | 0 | 0 |
11
11.80
11.20
|
|
6 tháng
(2024-03-25) |
-0.50 | -4.17% | 275,600 | 0 | 0 |
11
13
11.20
|
|
12 tháng
(2023-09-25) |
-2.60 | -18.44% | 605,600 | 0 | 0 |
11
14.20
11.20
|
|
24 tháng
(2022-09-30) |
-2 | -14.81% | 1,470,095 | -6,300 | -0.1 |
10
15.80
11.20
|
|
36 tháng
(2021-10-05) |
-12.61 | -52.30% | 9,635,070 | 0 | 0.3 |
10
45.98
11.20
|
|
60 tháng
(2019-10-16) |
-5.24 | -31.28% | 13,119,220 | -1,959 | 0.3 |
10
45.98
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/07/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 13/07/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 10/07/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 09/07/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 100 | -0.0 | |
| 08/07/2015 |
8.24
|
200 | 8.12 | 8.24 | 7.32 | 0 | 100 | -0.0 | |
| 07/07/2015 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/07/2015 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 03/07/2015 |
8.12
|
100 | 7.38 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 02/07/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 01/07/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 30/06/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 29/06/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 26/06/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 25/06/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 24/06/2015 |
7.38
|
100 | 8.18 | 8.18 | 7.38 | 0 | 100 | -0.0 | |
| 23/06/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/06/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/06/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/06/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/06/2015 |
8.18
|
20 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/06/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/06/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/06/2015 |
8.18
|
12,500 | 8.18 | 8.18 | 8.18 | 7,500 | 0 | 0.1 | |
| 11/06/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/06/2015 |
8.18
|
8,200 | 8.18 | 8.18 | 8.18 | 7,500 | 0 | 0.1 | |
| 09/06/2015 |
8.18
|
7,000 | 8.12 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/06/2015 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 05/06/2015 |
8.12
|
3,100 | 7.93 | 8.12 | 8.05 | 0 | 0 | 0 | |
| 04/06/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 03/06/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 02/06/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 01/06/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 29/05/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 28/05/2015 |
7.93
|
41 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 27/05/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 26/05/2015 |
7.93
|
2,100 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 | |
| 25/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 20/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/05/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/05/2015 |
8.18
|
1,400 | 7.93 | 8.66 | 8.18 | 0 | 0 | 0 | |
| 05/05/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 04/05/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 27/04/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 24/04/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 23/04/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 22/04/2015 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 21/04/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 20/04/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 17/04/2015 |
7.93
|
100 | 8.42 | 8.42 | 7.93 | 0 | 100 | -0.0 | |
| 16/04/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 15/04/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 15/04/2015 |
8.42
|
11,400 | 7.75 | 8.42 | 8.42 | 7,400 | 0 | 0.1 | |
| 14/04/2015 |
7.75
|
1,200 | 7.75 | 7.81 | 7.75 | 1,000 | 0 | 0.0 | |
| 13/04/2015 |
7.75
|
1,500 | 7.69 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 10/04/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 09/04/2015 |
7.69
|
9,590 | 8.53 | 8.53 | 7.69 | 0 | 0 | 0 | |
| 08/04/2015 |
8.53
|
1,800 | 8.36 | 8.53 | 7.53 | 0 | 0 | 0 | |
| 07/04/2015 |
8.36
|
100 | 7.64 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/04/2015 |
7.64
|
4,500 | 8.47 | 8.47 | 7.64 | 0 | 0 | 0 | |
| 03/04/2015 |
8.47
|
100 | 7.75 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 02/04/2015 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 01/04/2015 |
7.75
|
1,800 | 7.69 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 31/03/2015 |
7.69
|
3,100 | 7.41 | 7.97 | 7.69 | 0 | 0 | 0 | |
| 30/03/2015 |
7.41
|
120 | 8.20 | 8.20 | 7.41 | 0 | 0 | 0 | |
| 27/03/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/03/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/03/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/03/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/03/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/03/2015 |
8.20
|
140 | 7.86 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/03/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 18/03/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 17/03/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 16/03/2015 |
7.86
|
100 | 7.36 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 13/03/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 12/03/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 11/03/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 10/03/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 09/03/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 06/03/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 05/03/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 04/03/2015 |
7.36
|
10 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 03/03/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 02/03/2015 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 100 | 0 | 0.0 | |
| 27/02/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 26/02/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 25/02/2015 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 100 | 0 | 0.0 | |
| 24/02/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 13/02/2015 |
7.36
|
1,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 12/02/2015 |
7.36
|
80 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 11/02/2015 |
7.36
|
1,100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |