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) |
-3 | -17.54% | 7,300 | 0 | 0 |
14.10
17.10
14.10
|
2 tháng
(2024-07-22) |
-0.54 | -3.68% | 29,700 | 0 | 0 |
14.10
19.50
14.10
|
3 tháng
(2024-06-21) |
-1.48 | -9.52% | 37,400 | 0 | 0 |
14.10
19.50
14.10
|
6 tháng
(2024-03-25) |
-1.39 | -8.97% | 75,566 | 0 | 0 |
14.10
19.50
14.10
|
12 tháng
(2023-09-25) |
-1.96 | -12.18% | 102,724 | 0 | 0.0 |
14.10
19.50
14.10
|
24 tháng
(2022-09-30) |
-2.04 | -12.66% | 185,865 | 111 | 0.0 |
11.86
19.50
14.10
|
36 tháng
(2021-10-05) |
-2.53 | -15.21% | 533,681 | 11,311 | 0.2 |
11.86
19.50
14.10
|
60 tháng
(2019-10-16) |
0.22 | 1.60% | 1,084,973 | 13 | -0.0 |
11.05
23.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
11.09
|
500 | 11.09 | 11.09 | 11.09 | 500 | 0 | 0.0 | |
13/07/2015 |
11.07
|
3,100 | 11.04 | 11.12 | 11.04 | 2,100 | 0 | 0.1 | |
10/07/2015 |
11.15
|
3,100 | 11.15 | 11.15 | 11.15 | 3,100 | 0 | 0.1 | |
09/07/2015 |
11.15
|
1,500 | 11.15 | 11.15 | 11.15 | 1,000 | 0 | 0.0 | |
08/07/2015 |
11.12
|
1,700 | 11.12 | 11.18 | 11.12 | 1,000 | 0 | 0.0 | |
07/07/2015 |
11.12
|
1,500 | 9.50 | 11.12 | 9.50 | 0 | 0 | 0 | |
06/07/2015 |
11.15
|
700 | 11.12 | 11.15 | 11.09 | 0 | 0 | 0 | |
03/07/2015 |
11.15
|
5,200 | 11.04 | 11.20 | 11.04 | 2,000 | 0 | 0.1 | |
02/07/2015 |
11.15
|
1,600 | 10.76 | 11.15 | 10.76 | 1,000 | 0 | 0.0 | |
01/07/2015 |
11.07
|
7,300 | 11.15 | 11.15 | 10.98 | 5,100 | 0 | 0.2 | |
30/06/2015 |
11.18
|
2,700 | 10.24 | 11.18 | 10.24 | 2,500 | 0 | 0.1 | |
29/06/2015 |
11.18
|
1,800 | 10.52 | 11.18 | 10.52 | 0 | 0 | 0 | |
26/06/2015 |
11.26
|
5,600 | 11.15 | 11.26 | 11.12 | 5,200 | 0 | 0.2 | |
25/06/2015 |
11.12
|
8,400 | 10.19 | 11.20 | 10.19 | 5,000 | 0 | 0.2 | |
24/06/2015 |
11.18
|
8,000 | 11.26 | 11.42 | 11.18 | 3,100 | 0 | 0.1 | |
23/06/2015 |
11.26
|
4,700 | 10.46 | 11.31 | 10.46 | 0 | 0 | 0 | |
22/06/2015 |
11.26
|
6,300 | 10.76 | 11.26 | 10.76 | 0 | 0 | 0 | |
19/06/2015 |
10.76
|
5,200 | 10.82 | 10.82 | 10.76 | 0 | 0 | 0 | |
18/06/2015 |
10.71
|
6,100 | 9.69 | 10.76 | 9.69 | 1,000 | 0 | 0.0 | |
17/06/2015 |
10.60
|
2,500 | 9.77 | 10.63 | 9.77 | 500 | 0 | 0.0 | |
16/06/2015 |
10.57
|
3,200 | 10.57 | 10.57 | 10.57 | 200 | 0 | 0.0 | |
15/06/2015 |
10.49
|
16,500 | 9.50 | 10.57 | 9.50 | 0 | 0 | 0 | |
12/06/2015 |
10.49
|
800 | 10.46 | 10.49 | 10.46 | 0 | 0 | 0 | |
11/06/2015 |
10.43
|
4,500 | 10.05 | 10.43 | 10.05 | 0 | 0 | 0 | |
10/06/2015 |
10.41
|
8,400 | 9.56 | 10.43 | 9.56 | 6,100 | 0 | 0.2 | |
09/06/2015 |
10.41
|
11,100 | 10.41 | 10.43 | 9.91 | 5,400 | 0 | 0.2 | |
08/06/2015 |
10.43
|
5,500 | 10.38 | 10.43 | 10.38 | 4,600 | 0 | 0.2 | |
05/06/2015 |
10.46
|
2,000 | 9.61 | 10.49 | 9.61 | 700 | 0 | 0.0 | |
04/06/2015 |
10.57
|
4,400 | 10.19 | 10.65 | 10.19 | 7,800 | 0 | 0.3 | |
03/06/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/06/2015 |
10.24
|
300 | 10.65 | 10.65 | 10.24 | 0 | 0 | 0 | |
02/06/2015 |
10.43
|
1,700 | 10.06 | 10.43 | 10.06 | 100 | 0 | 0.0 | |
01/06/2015 |
10.06
|
7,800 | 10.09 | 10.09 | 10.06 | 5,300 | 0 | 0.2 | |
29/05/2015 |
10.12
|
3,900 | 9.30 | 10.12 | 9.30 | 0 | 0 | 0 | |
28/05/2015 |
9.91
|
5,400 | 9.14 | 9.93 | 9.11 | 3,600 | 0 | 0.1 | |
27/05/2015 |
10.04
|
2,400 | 9.91 | 10.28 | 9.91 | 0 | 0 | 0 | |
26/05/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
25/05/2015 |
9.77
|
5,700 | 9.98 | 9.98 | 9.77 | 2,700 | 0 | 0.1 | |
22/05/2015 |
9.91
|
1,200 | 10.17 | 10.17 | 9.91 | 0 | 0 | 0 | |
21/05/2015 |
9.98
|
4,400 | 8.37 | 9.98 | 8.37 | 2,000 | 0 | 0.1 | |
20/05/2015 |
9.30
|
900 | 9.06 | 9.30 | 9.06 | 0 | 0 | 0 | |
19/05/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
18/05/2015 |
9.25
|
7,300 | 9.85 | 9.85 | 9.25 | 5,500 | 0 | 0.2 | |
15/05/2015 |
9.85
|
3,400 | 9.93 | 9.98 | 9.85 | 1,000 | 0 | 0.0 | |
14/05/2015 |
9.91
|
900 | 9.88 | 9.91 | 9.88 | 0 | 0 | 0 | |
13/05/2015 |
10.09
|
9,100 | 10.12 | 10.12 | 9.77 | 3,400 | 0 | 0.1 | |
12/05/2015 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
11/05/2015 |
10.54
|
3,700 | 9.09 | 10.54 | 9.09 | 500 | 0 | 0.0 | |
08/05/2015 |
10.09
|
7,700 | 10.06 | 10.09 | 10.04 | 5,300 | 0 | 0.2 | |
07/05/2015 |
10.04
|
400 | 10.04 | 10.20 | 10.04 | 100 | 0 | 0.0 | |
06/05/2015 |
9.98
|
30,800 | 10.04 | 10.30 | 9.98 | 20,500 | 0 | 0.8 | |
05/05/2015 |
10.01
|
1,400 | 9.98 | 10.01 | 9.98 | 0 | 1,400 | -0.1 | |
04/05/2015 |
9.98
|
37,100 | 10.04 | 10.04 | 9.98 | 27,200 | 2,600 | 0.9 | |
27/04/2015 |
9.98
|
96,100 | 10.91 | 11.09 | 9.98 | 11,700 | 38,200 | -1.0 | |
24/04/2015 |
11.12
|
2,300 | 10.83 | 11.12 | 10.83 | 1,400 | 0 | 0.1 | |
23/04/2015 |
11.09
|
5,500 | 11.73 | 11.73 | 10.88 | 2,600 | 0 | 0.1 | |
22/04/2015 |
11.09
|
15,800 | 10.20 | 11.99 | 10.17 | 9,400 | 0 | 0.4 | |
21/04/2015 |
11.09
|
1,800 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
20/04/2015 |
11.31
|
22,700 | 10.83 | 11.31 | 9.88 | 10,000 | 20,000 | -0.4 | |
17/04/2015 |
10.96
|
22,100 | 10.86 | 10.96 | 10.83 | 0 | 1,000 | -0.0 | |
16/04/2015 |
10.91
|
300 | 11.07 | 11.07 | 10.91 | 0 | 0 | 0 | |
15/04/2015 |
10.86
|
24,200 | 10.83 | 11.09 | 10.83 | 0 | 6,100 | -0.3 | |
14/04/2015 |
11.01
|
26,800 | 9.77 | 11.04 | 9.54 | 0 | 0 | 0 | |
13/04/2015 |
9.72
|
3,000 | 10.04 | 10.04 | 9.72 | 0 | 0 | 0 | |
10/04/2015 |
9.40
|
900 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
09/04/2015 |
9.80
|
3,000 | 8.64 | 9.91 | 8.64 | 300 | 0 | 0.0 | |
08/04/2015 |
9.51
|
6,100 | 8.56 | 9.93 | 8.56 | 100 | 0 | 0.0 | |
07/04/2015 |
9.51
|
300 | 8.27 | 9.51 | 8.27 | 0 | 0 | 0 | |
06/04/2015 |
8.77
|
9,700 | 8.51 | 9.25 | 8.51 | 7,800 | 0 | 0.3 | |
03/04/2015 |
9.51
|
5,800 | 8.72 | 9.51 | 8.72 | 3,700 | 0 | 0.1 | |
02/04/2015 |
8.98
|
800 | 8.72 | 8.98 | 8.72 | 0 | 100 | -0.0 | |
01/04/2015 |
9.25
|
200 | 7.87 | 9.25 | 7.87 | 100 | 0 | 0 | |
31/03/2015 |
8.72
|
800 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
30/03/2015 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
27/03/2015 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
26/03/2015 |
8.72
|
300 | 7.79 | 8.72 | 7.79 | 0 | 0 | 0 | |
25/03/2015 |
8.45
|
5,000 | 8.80 | 8.80 | 8.32 | 0 | 0 | 0 | |
24/03/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
23/03/2015 |
8.00
|
2,000 | 8.03 | 8.03 | 8.00 | 0 | 0 | 0 | |
20/03/2015 |
8.06
|
400 | 7.95 | 8.06 | 7.95 | 0 | 300 | -0.0 | |
19/03/2015 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
18/03/2015 |
9.51
|
200 | 7.87 | 9.51 | 7.87 | 100 | 0 | 0.0 | |
17/03/2015 |
9.48
|
200 | 7.95 | 9.48 | 7.95 | 100 | 0 | 0.0 | |
16/03/2015 |
9.48
|
200 | 7.95 | 9.48 | 7.95 | 100 | 0 | 0.0 | |
13/03/2015 |
9.22
|
300 | 7.85 | 9.22 | 7.85 | 200 | 0 | 0.0 | |
12/03/2015 |
8.64
|
1,400 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
11/03/2015 |
8.58
|
200 | 7.79 | 8.58 | 7.79 | 0 | 0 | 0 | |
10/03/2015 |
8.56
|
4,400 | 8.56 | 8.56 | 8.56 | 0 | 100 | -0.0 | |
09/03/2015 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 100 | -0.0 | |
06/03/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
05/03/2015 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
04/03/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 3,700 | 0 | 0.1 | |
03/03/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
02/03/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/02/2015 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
26/02/2015 |
8.93
|
300 | 8.16 | 8.93 | 8.16 | 100 | 0 | 0.0 | |
25/02/2015 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 100 | 0 | 0.0 | |
24/02/2015 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
13/02/2015 |
9.48
|
300 | 7.82 | 9.48 | 7.82 | 200 | 0 | 0.0 | |
12/02/2015 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 100 | -0.0 | |
11/02/2015 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 100 | -0.0 |