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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
8.65
|
70 | 8.32 | 8.65 | 8.46 | 0 | 20 | -0.0 | |
09/07/2015 |
8.32
|
300 | 8.94 | 8.94 | 8.32 | 0 | 0 | 0 | |
08/07/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
07/07/2015 |
8.94
|
1,000 | 9.19 | 9.19 | 8.57 | 0 | 0 | 0 | |
06/07/2015 |
9.19
|
1,000 | 9.85 | 9.85 | 9.19 | 0 | 0 | 0 | |
03/07/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
02/07/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
01/07/2015 |
9.85
|
1,010 | 10.58 | 10.58 | 9.85 | 0 | 0 | 0 | |
30/06/2015 |
10.58
|
8,000 | 10.29 | 10.58 | 10.58 | 0 | 0 | 0 | |
29/06/2015 |
10.29
|
100 | 9.74 | 10.29 | 10.29 | 1,775,350 | 0 | 44.4 | |
26/06/2015 |
9.74
|
6,250 | 10.14 | 10.14 | 9.49 | 6,250 | 0 | 0.2 | |
25/06/2015 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
24/06/2015 |
10.14
|
20 | 10.07 | 10.14 | 10.14 | 20 | 0 | 0.0 | |
23/06/2015 |
10.07
|
840 | 10.03 | 10.07 | 9.85 | 0 | 0 | 0 | |
22/06/2015 |
10.03
|
1,620 | 9.78 | 10.03 | 9.78 | 1,100 | 0 | 0.0 | |
19/06/2015 |
9.78
|
1,000 | 9.60 | 9.78 | 9.63 | 400 | 0 | 0.0 | |
18/06/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
17/06/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/06/2015 |
9.60
|
19,570 | 8.97 | 9.60 | 9.49 | 16,930 | 0 | 0.4 | |
16/06/2015 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
15/06/2015 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
12/06/2015 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
11/06/2015 |
8.97
|
10 | 8.48 | 8.97 | 8.97 | 10 | 1,800,000 | -41.4 | |
10/06/2015 |
8.48
|
300 | 9.12 | 9.12 | 8.48 | 0 | 0 | 0 | |
09/06/2015 |
9.12
|
1,100 | 9.22 | 9.22 | 9.12 | 0 | 0 | 0 | |
08/06/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
05/06/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
04/06/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
03/06/2015 |
9.22
|
110 | 9.26 | 9.26 | 8.66 | 10 | 0 | 0.0 | |
02/06/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
01/06/2015 |
9.26
|
110 | 9.43 | 9.43 | 8.97 | 10 | 0 | 0.0 | |
29/05/2015 |
9.43
|
800 | 9.64 | 9.64 | 8.97 | 10 | 0 | 0.0 | |
28/05/2015 |
9.64
|
10 | 9.12 | 9.64 | 9.64 | 10 | 0 | 0.0 | |
27/05/2015 |
9.12
|
230 | 9.29 | 9.29 | 9.05 | 0 | 0 | 0 | |
26/05/2015 |
9.29
|
100 | 9.26 | 9.29 | 9.29 | 0 | 0 | 0 | |
25/05/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
22/05/2015 |
9.26
|
100 | 9.29 | 9.29 | 9.12 | 0 | 0 | 0 | |
21/05/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
20/05/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
19/05/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
18/05/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
15/05/2015 |
9.29
|
10 | 8.76 | 9.29 | 9.29 | 10 | 0 | 0.0 | |
14/05/2015 |
8.76
|
1,500 | 8.90 | 8.90 | 8.76 | 0 | 0 | 0 | |
13/05/2015 |
8.90
|
2,010 | 8.52 | 8.90 | 8.48 | 10 | 0 | 0.0 | |
12/05/2015 |
8.52
|
1,000 | 8.59 | 8.59 | 8.52 | 0 | 0 | 0 | |
11/05/2015 |
8.59
|
1,540 | 9.12 | 9.12 | 8.52 | 0 | 0 | 0 | |
08/05/2015 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
07/05/2015 |
9.12
|
10 | 8.83 | 9.12 | 9.12 | 10 | 0 | 0.0 | |
06/05/2015 |
8.83
|
1,350 | 8.94 | 8.94 | 8.41 | 0 | 0 | 0 | |
05/05/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
04/05/2015 |
8.94
|
900 | 9.36 | 9.36 | 8.94 | 0 | 0 | 0 | |
27/04/2015 |
9.36
|
110 | 8.80 | 9.36 | 9.36 | 110 | 0 | 0.0 | |
24/04/2015 |
8.80
|
500 | 9.12 | 9.12 | 8.80 | 0 | 0 | 0 | |
23/04/2015 |
9.12
|
33,100 | 9.29 | 9.29 | 8.94 | 0 | 0 | 0 | |
22/04/2015 |
9.29
|
10 | 9.78 | 9.78 | 9.29 | 0 | 0 | 0 | |
21/04/2015 |
9.78
|
20 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
20/04/2015 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
17/04/2015 |
9.78
|
10 | 9.92 | 9.92 | 9.78 | 0 | 0 | 0 | |
16/04/2015 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
15/04/2015 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
14/04/2015 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
13/04/2015 |
9.92
|
20 | 9.64 | 9.92 | 9.92 | 20 | 0 | 0.0 | |
10/04/2015 |
9.64
|
590 | 9.64 | 9.64 | 9.01 | 150 | 0 | 0.0 | |
09/04/2015 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
08/04/2015 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
07/04/2015 |
9.64
|
90 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
06/04/2015 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
03/04/2015 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
02/04/2015 |
9.64
|
120 | 9.47 | 9.64 | 9.47 | 20 | 0 | 0.0 | |
01/04/2015 |
9.47
|
200 | 9.75 | 9.75 | 9.47 | 0 | 0 | 0 | |
31/03/2015 |
9.75
|
1,500 | 9.82 | 9.82 | 9.47 | 500 | 0 | 0.0 | |
30/03/2015 |
9.82
|
1,020 | 9.85 | 9.85 | 9.19 | 0 | 0 | 0 | |
27/03/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
26/03/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
25/03/2015 |
9.85
|
10 | 9.64 | 9.85 | 9.85 | 0 | 0 | 0 | |
24/03/2015 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
23/03/2015 |
9.64
|
1,420 | 9.78 | 9.78 | 9.47 | 20 | 0 | 0.0 | |
20/03/2015 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
19/03/2015 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
18/03/2015 |
9.78
|
280 | 9.61 | 9.78 | 9.50 | 10 | 0 | 0.0 | |
17/03/2015 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
16/03/2015 |
9.61
|
60 | 9.47 | 9.61 | 8.87 | 10 | 0 | 0.0 | |
13/03/2015 |
9.47
|
20,770 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
12/03/2015 |
9.47
|
7,700 | 9.47 | 9.64 | 9.47 | 0 | 0 | 0 | |
11/03/2015 |
9.47
|
1,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
10/03/2015 |
9.47
|
30 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
09/03/2015 |
9.47
|
70 | 9.78 | 9.78 | 9.22 | 10 | 0 | 0.0 | |
06/03/2015 |
9.78
|
1,010 | 9.61 | 9.78 | 9.05 | 10 | 0 | 0.0 | |
05/03/2015 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
04/03/2015 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
03/03/2015 |
9.61
|
7,880 | 9.85 | 9.85 | 9.29 | 10 | 0 | 0.0 | |
02/03/2015 |
9.85
|
7,140 | 9.33 | 9.92 | 9.29 | 6,450 | 0 | 0.2 | |
27/02/2015 |
9.33
|
200 | 9.33 | 9.33 | 9.33 | 100 | 0 | 0.0 | |
26/02/2015 |
9.33
|
10,000 | 9.78 | 9.78 | 9.29 | 5,000 | 0 | 0.1 | |
25/02/2015 |
9.78
|
50 | 9.19 | 9.78 | 9.78 | 50 | 0 | 0.0 | |
24/02/2015 |
9.19
|
5,000 | 9.82 | 9.82 | 9.19 | 4,500 | 0 | 0.1 | |
13/02/2015 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
12/02/2015 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
11/02/2015 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
10/02/2015 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
09/02/2015 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |