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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2015 |
9.06
|
310 | 8.95 | 9.06 | 8.95 | 0 | 0 | 0 | |
01/07/2015 |
8.95
|
240 | 9.21 | 9.21 | 8.58 | 0 | 0 | 0 | |
30/06/2015 |
9.21
|
2,060 | 8.90 | 9.27 | 8.31 | 1,340 | 0 | 0.0 | |
29/06/2015 |
8.90
|
360 | 9.11 | 9.11 | 8.47 | 0 | 290 | -0.0 | |
26/06/2015 |
9.11
|
1,490 | 9.37 | 9.37 | 8.74 | 200 | 0 | 0.0 | |
25/06/2015 |
9.37
|
310 | 9.16 | 9.37 | 8.58 | 250 | 0 | 0.0 | |
24/06/2015 |
9.16
|
250 | 9.53 | 9.53 | 8.90 | 0 | 0 | 0 | |
23/06/2015 |
9.53
|
5,120 | 9.00 | 9.53 | 8.42 | 3,670 | 0 | 0.1 | |
22/06/2015 |
9.00
|
1,220 | 9.00 | 9.53 | 8.42 | 1,010 | 0 | 0.0 | |
19/06/2015 |
9.00
|
1,900 | 8.90 | 9.21 | 8.31 | 490 | 0 | 0.0 | |
18/06/2015 |
8.90
|
150 | 9.53 | 9.53 | 8.90 | 0 | 0 | 0 | |
17/06/2015 |
9.53
|
2,880 | 9.48 | 9.53 | 9.00 | 2,330 | 0 | 0.0 | |
16/06/2015 |
9.48
|
240 | 9.53 | 9.53 | 9.21 | 190 | 0 | 0.0 | |
15/06/2015 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
12/06/2015 |
9.53
|
1,100 | 9.53 | 9.53 | 9.53 | 1,100 | 0 | 0.0 | |
11/06/2015 |
9.53
|
1,120 | 9.53 | 9.80 | 9.11 | 690 | 0 | 0.0 | |
10/06/2015 |
9.53
|
3,140 | 9.53 | 9.80 | 8.90 | 2,020 | 500 | 0.0 | |
09/06/2015 |
9.53
|
2,470 | 9.53 | 9.80 | 8.90 | 1,710 | 0 | 0.0 | |
08/06/2015 |
9.53
|
1,800 | 9.27 | 9.69 | 8.79 | 1,780 | 0 | 0.0 | |
05/06/2015 |
9.27
|
1,380 | 9.53 | 9.80 | 8.90 | 1,320 | 0 | 0.0 | |
04/06/2015 |
9.53
|
150 | 9.16 | 9.53 | 9.16 | 150 | 0 | 0.0 | |
03/06/2015 |
9.16
|
80 | 8.63 | 9.16 | 8.74 | 80 | 0 | 0.0 | |
02/06/2015 |
8.63
|
520 | 8.74 | 9.27 | 8.47 | 70 | 0 | 0.0 | |
01/06/2015 |
8.74
|
1,210 | 9.27 | 9.53 | 8.63 | 1,040 | 50 | 0.0 | |
29/05/2015 |
9.27
|
3,160 | 9.21 | 9.37 | 8.58 | 3,050 | 90 | 0.1 | |
28/05/2015 |
9.21
|
680 | 9.00 | 9.27 | 8.74 | 670 | 0 | 0.0 | |
27/05/2015 |
9.00
|
1,570 | 9.27 | 9.53 | 8.69 | 1,570 | 0 | 0.0 | |
26/05/2015 |
9.27
|
120 | 8.74 | 9.27 | 9.00 | 120 | 0 | 0.0 | |
25/05/2015 |
8.74
|
830 | 8.95 | 8.95 | 8.47 | 820 | 0 | 0.0 | |
22/05/2015 |
8.95
|
1,140 | 9.00 | 9.27 | 8.42 | 1,070 | 0 | 0.0 | |
21/05/2015 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
20/05/2015 |
9.00
|
300 | 9.21 | 9.21 | 9.00 | 150 | 0 | 0.0 | |
19/05/2015 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
18/05/2015 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
15/05/2015 |
9.21
|
1,070 | 8.95 | 9.21 | 8.47 | 910 | 0 | 0.0 | |
14/05/2015 |
8.95
|
70 | 9.11 | 9.27 | 8.47 | 60 | 0 | 0.0 | |
13/05/2015: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
13/05/2015 |
9.11
|
550 | 8.79 | 9.27 | 8.21 | 450 | 0 | 0.0 | |
12/05/2015 |
8.79
|
100 | 8.54 | 8.79 | 8.54 | 100 | 0 | 0.0 | |
11/05/2015 |
8.54
|
10 | 8.04 | 8.54 | 8.54 | 10 | 0 | 0.0 | |
08/05/2015 |
8.04
|
100 | 7.54 | 8.04 | 7.89 | 100 | 0 | 0.0 | |
07/05/2015 |
7.54
|
1,430 | 8.04 | 8.54 | 7.54 | 1,410 | 0 | 0.0 | |
06/05/2015 |
8.04
|
180 | 7.94 | 8.39 | 7.79 | 170 | 0 | 0.0 | |
05/05/2015 |
7.94
|
220 | 8.39 | 8.59 | 7.84 | 20 | 0 | 0.0 | |
04/05/2015 |
8.39
|
10 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
27/04/2015 |
8.39
|
20 | 8.24 | 8.39 | 8.39 | 20 | 0 | 0.0 | |
24/04/2015 |
8.24
|
20 | 8.04 | 8.24 | 8.24 | 20 | 0 | 0.0 | |
23/04/2015 |
8.04
|
100 | 8.04 | 8.24 | 8.04 | 100 | 0 | 0.0 | |
22/04/2015 |
8.04
|
5,330 | 7.94 | 8.44 | 7.54 | 4,320 | 0 | 0.1 | |
21/04/2015 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
20/04/2015 |
7.94
|
70 | 8.04 | 8.04 | 7.54 | 10 | 0 | 0.0 | |
17/04/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
16/04/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
15/04/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
14/04/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
13/04/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
10/04/2015 |
8.04
|
1,440 | 8.14 | 8.14 | 7.99 | 1,350 | 0 | 0.0 | |
09/04/2015 |
8.14
|
30 | 7.99 | 8.14 | 8.14 | 30 | 0 | 0.0 | |
08/04/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
07/04/2015 |
7.99
|
1,240 | 7.64 | 8.04 | 7.18 | 220 | 0 | 0.0 | |
06/04/2015 |
7.64
|
10 | 8.14 | 8.14 | 7.64 | 0 | 0 | 0 | |
03/04/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
02/04/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
01/04/2015 |
8.14
|
10 | 7.84 | 8.14 | 8.14 | 10 | 0 | 0.0 | |
31/03/2015 |
7.84
|
1,000 | 8.04 | 8.04 | 7.84 | 0 | 0 | 0 | |
30/03/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
27/03/2015 |
8.04
|
40 | 8.04 | 8.04 | 7.48 | 20 | 10 | 0.0 | |
26/03/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
25/03/2015 |
8.04
|
250 | 8.04 | 8.29 | 7.48 | 40 | 0 | 0.0 | |
24/03/2015 |
8.04
|
40 | 8.04 | 8.29 | 8.04 | 40 | 0 | 0.0 | |
23/03/2015 |
8.04
|
1,140 | 8.29 | 8.29 | 7.74 | 1,000 | 120 | 0.0 | |
20/03/2015 |
8.29
|
3,550 | 8.19 | 8.54 | 8.04 | 3,500 | 0 | 0.1 | |
19/03/2015 |
8.19
|
140 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
18/03/2015 |
8.19
|
30 | 8.04 | 8.19 | 8.19 | 30 | 0 | 0.0 | |
17/03/2015 |
8.04
|
510 | 8.04 | 8.34 | 8.04 | 10 | 0 | 0.0 | |
16/03/2015 |
8.04
|
530 | 8.34 | 8.54 | 7.79 | 130 | 0 | 0.0 | |
13/03/2015 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
12/03/2015 |
8.34
|
1,890 | 8.49 | 8.49 | 8.04 | 880 | 0 | 0.0 | |
11/03/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
10/03/2015 |
8.49
|
10 | 8.69 | 8.69 | 8.49 | 0 | 0 | 0 | |
09/03/2015 |
8.69
|
210 | 9.09 | 9.09 | 8.54 | 200 | 0 | 0.0 | |
06/03/2015 |
9.09
|
80 | 8.54 | 9.09 | 8.84 | 80 | 0 | 0.0 | |
05/03/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
04/03/2015 |
8.54
|
30 | 8.84 | 8.84 | 8.24 | 20 | 0 | 0.0 | |
03/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
02/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
27/02/2015 |
8.84
|
10 | 8.74 | 8.84 | 8.84 | 10 | 0 | 0.0 | |
26/02/2015 |
8.74
|
180 | 8.74 | 8.94 | 8.14 | 170 | 0 | 0.0 | |
25/02/2015 |
8.74
|
170 | 8.54 | 8.74 | 7.99 | 160 | 0 | 0.0 | |
24/02/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
13/02/2015 |
8.54
|
30 | 8.19 | 8.54 | 8.54 | 30 | 0 | 0.0 | |
12/02/2015 |
8.19
|
30 | 8.24 | 8.24 | 8.04 | 20 | 0 | 0.0 | |
11/02/2015 |
8.24
|
460 | 8.19 | 8.24 | 7.99 | 450 | 0 | 0.0 | |
10/02/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
09/02/2015 |
8.19
|
20 | 8.24 | 8.24 | 7.69 | 10 | 0 | 0.0 | |
06/02/2015 |
8.24
|
220 | 8.04 | 8.24 | 7.48 | 80 | 110 | -0.0 | |
05/02/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
04/02/2015 |
8.04
|
10 | 7.54 | 8.04 | 8.04 | 10 | 0 | 0.0 | |
03/02/2015 |
7.54
|
450 | 7.74 | 8.19 | 7.28 | 30 | 200 | -0.0 | |
02/02/2015 |
7.74
|
20 | 8.29 | 8.29 | 7.74 | 0 | 0 | 0 | |
30/01/2015 |
8.29
|
420 | 8.39 | 8.39 | 7.84 | 370 | 0 | 0.0 |