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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
12.31
|
2,100 | 12.26 | 12.31 | 12.26 | 1,000 | 0 | 0.0 | |
13/07/2015 |
12.26
|
100 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
10/07/2015 |
12.26
|
2,200 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
09/07/2015 |
12.26
|
4,400 | 12.31 | 12.31 | 12.26 | 0 | 0 | 0 | |
08/07/2015 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
07/07/2015 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
06/07/2015 |
12.31
|
200 | 12.26 | 12.31 | 12.31 | 0 | 0 | 0 | |
03/07/2015 |
12.26
|
4,800 | 12.26 | 12.26 | 12.26 | 3,900 | 0 | 0.1 | |
02/07/2015 |
12.26
|
600 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
01/07/2015 |
12.26
|
1,032 | 12.26 | 12.26 | 11.84 | 600 | 0 | 0.0 | |
30/06/2015 |
12.26
|
468 | 12.21 | 12.26 | 12.26 | 0 | 0 | 0 | |
29/06/2015 |
12.21
|
3,300 | 12.26 | 12.26 | 12.17 | 1,000 | 3,000 | -0.1 | |
26/06/2015 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
25/06/2015 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
24/06/2015 |
12.26
|
98 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
23/06/2015 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
22/06/2015 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
19/06/2015 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
18/06/2015 |
12.26
|
400 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
17/06/2015 |
12.26
|
3,600 | 12.17 | 12.26 | 12.26 | 0 | 0 | 0 | |
16/06/2015 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
15/06/2015 |
12.17
|
84 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
12/06/2015 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
11/06/2015 |
12.17
|
12,400 | 12.17 | 12.21 | 12.17 | 10,300 | 7,000 | 0.1 | |
10/06/2015 |
12.17
|
200 | 12.12 | 12.26 | 12.17 | 0 | 0 | 0 | |
09/06/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
08/06/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
05/06/2015 |
12.12
|
6,930 | 12.26 | 12.26 | 12.12 | 3,900 | 0 | 0.1 | |
04/06/2015 |
12.26
|
12,530 | 12.68 | 12.68 | 12.21 | 0 | 0 | 0 | |
03/06/2015 |
12.68
|
100 | 12.21 | 12.68 | 12.68 | 0 | 0 | 0 | |
02/06/2015 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
01/06/2015 |
12.21
|
200 | 12.12 | 12.21 | 12.17 | 0 | 0 | 0 | |
29/05/2015 |
12.12
|
100 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
28/05/2015 |
12.12
|
3,000 | 12.07 | 12.12 | 12.12 | 0 | 0 | 0 | |
27/05/2015 |
12.07
|
10 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
26/05/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
25/05/2015 |
12.07
|
3,440 | 12.17 | 12.17 | 12.07 | 1,300 | 0 | 0.0 | |
22/05/2015 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
21/05/2015 |
12.17
|
2,000 | 12.17 | 12.17 | 12.17 | 2,000 | 0 | 0.1 | |
20/05/2015 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
19/05/2015 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
18/05/2015 |
12.17
|
25,500 | 12.12 | 12.17 | 12.12 | 0 | 0 | 0 | |
15/05/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
14/05/2015 |
12.12
|
1,000 | 13.19 | 13.19 | 12.12 | 1,000 | 0 | 0.0 | |
13/05/2015 |
13.19
|
200 | 12.17 | 13.19 | 13.19 | 0 | 0 | 0 | |
12/05/2015 |
12.17
|
4,800 | 12.12 | 12.17 | 12.12 | 3,900 | 0 | 0.1 | |
11/05/2015 |
12.12
|
5,891 | 12.17 | 12.17 | 12.12 | 3,900 | 0 | 0.1 | |
08/05/2015 |
12.17
|
1,500 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
07/05/2015 |
12.17
|
12,100 | 12.12 | 12.17 | 12.07 | 100 | 100 | 0 | |
06/05/2015 |
12.12
|
4,940 | 12.12 | 12.12 | 12.12 | 3,900 | 240 | 0.1 | |
05/05/2015 |
12.12
|
6,500 | 12.12 | 12.12 | 12.07 | 4,000 | 0 | 0.1 | |
04/05/2015 |
12.12
|
12,100 | 12.17 | 12.21 | 12.07 | 3,900 | 0 | 0.1 | |
27/04/2015 |
12.17
|
2,400 | 12.31 | 12.31 | 12.17 | 0 | 0 | 0 | |
24/04/2015 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
23/04/2015 |
12.31
|
900 | 12.07 | 12.31 | 12.31 | 400 | 0 | 0.0 | |
22/04/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 57 | -0.0 | |
21/04/2015 |
12.07
|
200 | 12.07 | 12.91 | 12.07 | 0 | 0 | 0 | |
20/04/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
17/04/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
16/04/2015 |
12.07
|
3,900 | 12.07 | 12.12 | 12.07 | 3,900 | 0 | 0.1 | |
15/04/2015 |
12.07
|
4,748 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
14/04/2015 |
12.07
|
2,000 | 12.07 | 12.07 | 12.07 | 2,000 | 0 | 0.1 | |
13/04/2015 |
12.07
|
2,000 | 12.07 | 12.12 | 12.07 | 300 | 0 | 0.0 | |
10/04/2015 |
12.07
|
700 | 12.31 | 12.31 | 12.07 | 0 | 0 | 0 | |
09/04/2015 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
08/04/2015 |
12.31
|
1,320 | 11.98 | 12.91 | 12.31 | 0 | 0 | 0 | |
07/04/2015 |
11.98
|
100 | 11.01 | 11.98 | 11.98 | 0 | 0 | 0 | |
06/04/2015 |
11.01
|
100 | 11.84 | 11.84 | 11.01 | 0 | 0 | 0 | |
03/04/2015 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
02/04/2015 |
11.84
|
336 | 11.61 | 11.84 | 11.84 | 0 | 0 | 0 | |
01/04/2015 |
11.61
|
100 | 12.12 | 12.12 | 11.61 | 0 | 0 | 0 | |
31/03/2015 |
12.12
|
6,100 | 11.93 | 12.12 | 10.87 | 0 | 0 | 0 | |
30/03/2015 |
11.93
|
1,131 | 11.89 | 12.45 | 11.93 | 1,000 | 0 | 0.0 | |
27/03/2015 |
11.89
|
1,200 | 12.40 | 12.40 | 11.89 | 0 | 0 | 0 | |
26/03/2015 |
12.40
|
400 | 12.07 | 12.40 | 10.96 | 100 | 0 | 0.0 | |
25/03/2015 |
12.07
|
100 | 12.63 | 12.63 | 12.07 | 0 | 0 | 0 | |
24/03/2015 |
12.63
|
716 | 12.68 | 12.68 | 11.75 | 100 | 0 | 0.0 | |
23/03/2015 |
12.68
|
11,100 | 12.72 | 12.82 | 12.12 | 900 | 0 | 0.0 | |
20/03/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/03/2015 |
12.72
|
14,800 | 12.63 | 12.72 | 12.54 | 2,000 | 0 | 0.1 | |
19/03/2015 |
12.63
|
10,926 | 12.41 | 12.86 | 12.63 | 0 | 0 | 0 | |
18/03/2015 |
12.41
|
3,700 | 12.32 | 12.54 | 12.18 | 2,600 | 1,000 | 0.0 | |
17/03/2015 |
12.32
|
1,100 | 12.04 | 12.32 | 12.23 | 0 | 1,000 | -0.0 | |
16/03/2015 |
12.04
|
13,200 | 12.72 | 12.72 | 12.04 | 3,800 | 1,000 | 0.1 | |
13/03/2015 |
12.72
|
4,800 | 12.14 | 12.90 | 12.32 | 0 | 300 | -0.0 | |
12/03/2015 |
12.14
|
3,910 | 12.14 | 12.41 | 12.14 | 2,000 | 0 | 0.1 | |
11/03/2015 |
12.14
|
1,652 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
10/03/2015 |
12.14
|
4,300 | 12.14 | 12.14 | 12.14 | 3,800 | 0 | 0.1 | |
09/03/2015 |
12.14
|
16,400 | 12.09 | 12.14 | 12.09 | 400 | 0 | 0.0 | |
06/03/2015 |
12.09
|
11,107 | 12.14 | 12.14 | 12.09 | 3,800 | 0 | 0.1 | |
05/03/2015 |
12.14
|
5,031 | 12.14 | 12.14 | 12.14 | 3,800 | 0 | 0.1 | |
04/03/2015 |
12.14
|
3,200 | 12.41 | 12.41 | 12.14 | 0 | 0 | 0 | |
03/03/2015 |
12.41
|
200 | 12.99 | 12.99 | 12.41 | 0 | 0 | 0 | |
02/03/2015 |
12.99
|
700 | 12.95 | 12.99 | 12.99 | 0 | 0 | 0 | |
27/02/2015 |
12.95
|
8 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
26/02/2015 |
12.95
|
1,200 | 12.54 | 12.95 | 12.09 | 0 | 0 | 0 | |
25/02/2015 |
12.54
|
7,525 | 12.09 | 12.54 | 11.95 | 3,900 | 0 | 0.1 | |
24/02/2015 |
12.09
|
4,000 | 12.14 | 12.14 | 12.09 | 3,800 | 0 | 0.1 | |
13/02/2015 |
12.14
|
10,100 | 13.08 | 13.08 | 12.00 | 3,700 | 0 | 0.1 | |
12/02/2015 |
13.08
|
5,320 | 12.32 | 13.17 | 12.41 | 2,200 | 0 | 0.1 | |
11/02/2015 |
12.32
|
290 | 12.41 | 13.35 | 12.32 | 0 | 0 | 0 |