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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
10.86
|
3,300 | 10.86 | 10.86 | 10.71 | 0 | 0 | 0 | |
13/07/2015 |
10.86
|
108 | 10.78 | 10.86 | 10.86 | 0 | 0 | 0 | |
10/07/2015 |
10.78
|
320 | 11.45 | 11.45 | 10.78 | 0 | 0 | 0 | |
09/07/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
08/07/2015 |
11.45
|
49 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
07/07/2015 |
11.45
|
11,900 | 11.53 | 11.53 | 10.78 | 0 | 0 | 0 | |
06/07/2015 |
11.53
|
75 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
03/07/2015 |
11.53
|
500 | 11.45 | 11.53 | 11.53 | 0 | 0 | 0 | |
02/07/2015 |
11.45
|
2,600 | 11.15 | 11.45 | 11.15 | 0 | 0 | 0 | |
01/07/2015 |
11.15
|
1,500 | 11.23 | 11.23 | 11.15 | 0 | 0 | 0 | |
30/06/2015 |
11.23
|
3,096 | 10.86 | 11.23 | 11.15 | 0 | 0 | 0 | |
29/06/2015 |
10.86
|
4,700 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
26/06/2015 |
10.86
|
13,200 | 10.78 | 10.86 | 10.78 | 0 | 0 | 0 | |
25/06/2015 |
10.78
|
1,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
24/06/2015 |
10.78
|
1,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
23/06/2015 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
22/06/2015 |
10.78
|
3,500 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
19/06/2015 |
10.78
|
6,020 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
18/06/2015 |
10.78
|
1,500 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
17/06/2015 |
10.78
|
100 | 11.00 | 11.00 | 10.78 | 0 | 0 | 0 | |
16/06/2015 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
15/06/2015 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
12/06/2015 |
11.00
|
10,000 | 10.78 | 11.00 | 10.78 | 0 | 0 | 0 | |
11/06/2015 |
10.78
|
3,100 | 10.93 | 10.93 | 10.78 | 0 | 0 | 0 | |
10/06/2015 |
10.93
|
18,100 | 10.86 | 10.93 | 10.93 | 0 | 0 | 0 | |
09/06/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
08/06/2015 |
10.86
|
45 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
05/06/2015 |
10.86
|
2,300 | 10.78 | 10.86 | 10.78 | 0 | 0 | 0 | |
04/06/2015 |
10.78
|
500 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
03/06/2015 |
10.78
|
2,000 | 10.86 | 10.86 | 10.78 | 0 | 0 | 0 | |
02/06/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
01/06/2015 |
10.86
|
5,072 | 10.78 | 10.86 | 10.78 | 0 | 0 | 0 | |
29/05/2015 |
10.78
|
45,380 | 11.15 | 11.15 | 10.78 | 0 | 0 | 0 | |
28/05/2015 |
11.15
|
1,000 | 11.15 | 11.15 | 11.08 | 0 | 0 | 0 | |
27/05/2015 |
11.15
|
2,000 | 10.78 | 11.15 | 11.08 | 0 | 0 | 0 | |
26/05/2015 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
25/05/2015 |
10.78
|
100 | 10.71 | 10.78 | 10.78 | 0 | 0 | 0 | |
22/05/2015 |
10.71
|
1,900 | 11.15 | 11.15 | 10.71 | 0 | 0 | 0 | |
21/05/2015 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
20/05/2015 |
11.15
|
8,600 | 11.15 | 11.15 | 10.93 | 0 | 0 | 0 | |
19/05/2015 |
11.15
|
14,000 | 10.78 | 11.15 | 10.78 | 0 | 0 | 0 | |
18/05/2015 |
10.78
|
2,096 | 10.56 | 10.78 | 10.78 | 0 | 0 | 0 | |
15/05/2015 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
14/05/2015 |
10.56
|
145 | 10.78 | 10.78 | 10.56 | 0 | 0 | 0 | |
13/05/2015 |
10.78
|
519 | 10.78 | 10.78 | 10.63 | 0 | 0 | 0 | |
12/05/2015 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
11/05/2015 |
10.78
|
3,900 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
08/05/2015 |
10.78
|
38,400 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
07/05/2015 |
10.78
|
29,077 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
06/05/2015 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
05/05/2015 |
10.78
|
6,800 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
04/05/2015 |
10.78
|
39,100 | 10.78 | 10.86 | 10.78 | 0 | 0 | 0 | |
27/04/2015 |
10.78
|
32,200 | 10.86 | 10.86 | 10.71 | 0 | 0 | 0 | |
24/04/2015 |
10.86
|
2,480 | 11.00 | 11.00 | 10.86 | 0 | 0 | 0 | |
23/04/2015 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
22/04/2015 |
11.00
|
24 | 11.00 | 11.00 | 11.00 | 0 | 92 | -0.0 | |
21/04/2015 |
11.00
|
7,200 | 10.93 | 11.00 | 10.86 | 0 | 0 | 0 | |
20/04/2015 |
10.93
|
7,000 | 11.00 | 11.00 | 10.93 | 0 | 0 | 0 | |
17/04/2015 |
11.00
|
6,300 | 11.00 | 11.00 | 10.86 | 0 | 0 | 0 | |
16/04/2015 |
11.00
|
5,000 | 10.93 | 11.00 | 11.00 | 0 | 0 | 0 | |
15/04/2015 |
10.93
|
300 | 11.00 | 11.00 | 10.93 | 0 | 0 | 0 | |
14/04/2015 |
11.00
|
12 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
13/04/2015 |
11.00
|
4,000 | 10.78 | 11.00 | 10.93 | 0 | 0 | 0 | |
10/04/2015 |
10.78
|
600 | 10.86 | 10.86 | 10.78 | 0 | 0 | 0 | |
09/04/2015 |
10.86
|
3,000 | 10.78 | 10.86 | 10.86 | 0 | 0 | 0 | |
08/04/2015 |
10.78
|
1,004 | 10.93 | 10.93 | 10.78 | 0 | 0 | 0 | |
07/04/2015 |
10.93
|
2 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
06/04/2015 |
10.93
|
13,000 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
03/04/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
02/04/2015 |
10.93
|
2,700 | 10.86 | 10.93 | 10.86 | 0 | 0 | 0 | |
01/04/2015 |
10.86
|
1,200 | 11.15 | 11.15 | 10.86 | 0 | 0 | 0 | |
31/03/2015 |
11.15
|
6,800 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
30/03/2015 |
11.15
|
7,700 | 11.15 | 11.15 | 10.86 | 0 | 0 | 0 | |
27/03/2015 |
11.15
|
300 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
26/03/2015 |
11.15
|
5,300 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
25/03/2015 |
11.15
|
15,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
24/03/2015 |
11.15
|
6,300 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
23/03/2015 |
11.15
|
2,476 | 11.08 | 11.15 | 10.78 | 0 | 0 | 0 | |
20/03/2015 |
11.08
|
5,400 | 10.78 | 11.15 | 10.78 | 0 | 0 | 0 | |
19/03/2015 |
10.78
|
15,180 | 10.78 | 11.15 | 10.78 | 0 | 0 | 0 | |
18/03/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/03/2015 |
10.78
|
10,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
17/03/2015 |
10.78
|
4,016 | 10.49 | 10.78 | 10.42 | 0 | 1,016 | -0.0 | |
16/03/2015 |
10.49
|
1,069 | 10.78 | 10.78 | 10.28 | 0 | 1,000 | -0.0 | |
13/03/2015 |
10.78
|
600 | 10.78 | 10.78 | 10.57 | 0 | 500 | -0.0 | |
12/03/2015 |
10.78
|
3,908 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
11/03/2015 |
10.78
|
200 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
10/03/2015 |
10.78
|
3,596 | 10.64 | 10.78 | 10.49 | 0 | 0 | 0 | |
09/03/2015 |
10.64
|
24 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
06/03/2015 |
10.64
|
2,000 | 10.42 | 10.64 | 10.57 | 0 | 0 | 0 | |
05/03/2015 |
10.42
|
1,200 | 10.78 | 10.78 | 10.35 | 0 | 0 | 0 | |
04/03/2015 |
10.78
|
2,500 | 10.64 | 10.78 | 10.64 | 0 | 0 | 0 | |
03/03/2015 |
10.64
|
1,000 | 10.35 | 10.64 | 10.35 | 0 | 0 | 0 | |
02/03/2015 |
10.35
|
500 | 10.42 | 10.42 | 10.35 | 0 | 0 | 0 | |
27/02/2015 |
10.42
|
600 | 10.42 | 10.42 | 10.28 | 0 | 0 | 0 | |
26/02/2015 |
10.42
|
700 | 10.21 | 10.42 | 10.35 | 0 | 0 | 0 | |
25/02/2015 |
10.21
|
1,904 | 10.21 | 10.21 | 10.06 | 0 | 1,700 | -0.0 | |
24/02/2015 |
10.21
|
100 | 9.92 | 10.21 | 10.21 | 0 | 0 | 0 | |
13/02/2015 |
9.92
|
216 | 10.06 | 10.06 | 9.92 | 0 | 0 | 0 | |
12/02/2015 |
10.06
|
4,110 | 10.06 | 10.06 | 9.92 | 0 | 0 | 0 | |
11/02/2015 |
10.06
|
16,400 | 10.28 | 10.28 | 9.92 | 0 | 0 | 0 |