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 | 0% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
8.52
|
14,500 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
13/07/2015 |
8.52
|
6,500 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
10/07/2015 |
8.70
|
5,100 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 | |
09/07/2015 |
8.80
|
1,700 | 8.61 | 8.80 | 8.52 | 0 | 0 | 0 | |
08/07/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
07/07/2015 |
8.70
|
18,300 | 8.52 | 8.70 | 8.43 | 0 | 0 | 0 | |
06/07/2015 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
03/07/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
02/07/2015 |
8.70
|
600 | 8.33 | 8.70 | 8.33 | 0 | 0 | 0 | |
01/07/2015 |
8.80
|
400 | 8.43 | 8.80 | 8.43 | 0 | 0 | 0 | |
30/06/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
29/06/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
26/06/2015 |
8.80
|
600 | 8.43 | 8.80 | 8.43 | 0 | 0 | 0 | |
25/06/2015 |
8.89
|
300 | 8.70 | 8.89 | 8.70 | 0 | 0 | 0 | |
24/06/2015 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
23/06/2015 |
8.80
|
1,000 | 8.52 | 8.80 | 8.52 | 0 | 0 | 0 | |
22/06/2015 |
9.07
|
5,700 | 8.80 | 9.07 | 8.80 | 0 | 0 | 0 | |
19/06/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/06/2015 |
8.80
|
3,100 | 8.52 | 8.80 | 8.52 | 0 | 0 | 0 | |
17/06/2015 |
8.98
|
2,100 | 8.52 | 8.98 | 8.52 | 0 | 0 | 0 | |
16/06/2015 |
9.07
|
3,000 | 8.89 | 9.07 | 8.89 | 0 | 0 | 0 | |
15/06/2015 |
8.89
|
8,800 | 8.52 | 8.89 | 8.52 | 0 | 0 | 0 | |
12/06/2015 |
8.61
|
3,200 | 8.43 | 8.61 | 8.43 | 0 | 0 | 0 | |
11/06/2015 |
8.61
|
7,800 | 8.61 | 8.61 | 8.43 | 0 | 0 | 0 | |
10/06/2015 |
8.61
|
300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/06/2015 |
8.61
|
9,000 | 8.52 | 8.61 | 8.43 | 0 | 0 | 0 | |
08/06/2015 |
8.70
|
500 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 | |
05/06/2015 |
8.80
|
1,100 | 8.43 | 8.80 | 8.43 | 0 | 0 | 0 | |
04/06/2015 |
9.07
|
1,700 | 8.80 | 9.07 | 8.80 | 0 | 0 | 0 | |
03/06/2015 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
02/06/2015 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
01/06/2015 |
8.52
|
5,600 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
29/05/2015 |
8.43
|
7,500 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
28/05/2015 |
8.80
|
19,500 | 8.61 | 8.80 | 8.43 | 0 | 0 | 0 | |
27/05/2015 |
8.61
|
1,100 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 | |
26/05/2015 |
8.61
|
11,000 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
25/05/2015 |
8.52
|
1,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
22/05/2015 |
8.33
|
900 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
21/05/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
20/05/2015 |
8.61
|
9,300 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
19/05/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
18/05/2015 |
8.61
|
2,800 | 7.96 | 8.61 | 7.96 | 0 | 0 | 0 | |
15/05/2015 |
8.70
|
2,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
14/05/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
13/05/2015 |
8.80
|
10,300 | 8.06 | 8.80 | 7.96 | 0 | 0 | 0 | |
12/05/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
11/05/2015 |
8.80
|
3,300 | 8.33 | 8.80 | 8.33 | 0 | 0 | 0 | |
08/05/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
07/05/2015 |
8.80
|
30,600 | 8.43 | 8.89 | 7.87 | 900 | 0 | 0.0 | |
06/05/2015 |
8.52
|
1,700 | 8.98 | 8.98 | 8.52 | 0 | 0 | 0 | |
05/05/2015 |
8.98
|
22,100 | 8.52 | 8.98 | 8.43 | 19,000 | 0 | 0.2 | |
04/05/2015 |
9.26
|
5,000 | 9.26 | 9.26 | 8.52 | 0 | 0 | 0 | |
27/04/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
24/04/2015 |
9.35
|
2,700 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 | |
23/04/2015 |
9.35
|
5,600 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 | |
22/04/2015 |
8.98
|
25,100 | 8.80 | 9.17 | 8.80 | 0 | 0 | 0 | |
21/04/2015 |
8.98
|
47,500 | 8.80 | 9.54 | 8.80 | 0 | 0 | 0 | |
20/04/2015 |
8.70
|
10,400 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 | |
17/04/2015 |
8.70
|
5,100 | 8.80 | 8.80 | 8.61 | 0 | 0 | 0 | |
16/04/2015 |
8.80
|
8,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
15/04/2015 |
8.80
|
5,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
14/04/2015 |
8.80
|
4,000 | 8.70 | 8.80 | 8.43 | 0 | 0 | 0 | |
13/04/2015 |
8.80
|
8,000 | 8.70 | 8.80 | 8.61 | 0 | 0 | 0 | |
10/04/2015 |
8.89
|
6,900 | 8.80 | 8.89 | 8.70 | 0 | 0 | 0 | |
09/04/2015 |
8.80
|
4,700 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 | |
08/04/2015 |
8.80
|
22,000 | 8.89 | 8.89 | 8.52 | 0 | 0 | 0 | |
07/04/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
06/04/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
03/04/2015 |
9.07
|
300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
02/04/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
01/04/2015 |
9.07
|
2,100 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
31/03/2015 |
9.26
|
7,100 | 9.26 | 9.26 | 8.89 | 0 | 0 | 0 | |
30/03/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
30/03/2015 |
9.26
|
7,200 | 8.98 | 9.26 | 8.98 | 0 | 0 | 0 | |
27/03/2015 |
8.98
|
14,200 | 9.07 | 9.07 | 8.90 | 0 | 0 | 0 | |
26/03/2015 |
9.07
|
1,300 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
25/03/2015 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
24/03/2015 |
8.98
|
1,100 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
23/03/2015 |
9.07
|
3,500 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
20/03/2015 |
9.07
|
9,400 | 9.07 | 9.24 | 9.07 | 0 | 0 | 0 | |
19/03/2015 |
8.98
|
9,600 | 8.90 | 9.32 | 8.90 | 0 | 0 | 0 | |
18/03/2015 |
8.90
|
4,700 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 | |
17/03/2015 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
16/03/2015 |
8.81
|
800 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
13/03/2015 |
8.90
|
800 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
12/03/2015 |
8.90
|
3,000 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 | |
11/03/2015 |
8.90
|
2,700 | 8.98 | 9.41 | 8.72 | 0 | 0 | 0 | |
10/03/2015 |
8.90
|
1,400 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
09/03/2015 |
8.90
|
10,700 | 9.07 | 9.07 | 8.72 | 0 | 0 | 0 | |
06/03/2015 |
9.07
|
12,600 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 | |
05/03/2015 |
9.07
|
10,600 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
04/03/2015 |
9.32
|
1,200 | 9.07 | 9.32 | 9.07 | 0 | 0 | 0 | |
03/03/2015 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
02/03/2015 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
27/02/2015 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
26/02/2015 |
8.98
|
8,200 | 8.90 | 8.98 | 8.90 | 0 | 0 | 0 | |
25/02/2015 |
8.98
|
2,900 | 8.98 | 8.98 | 8.72 | 0 | 0 | 0 | |
24/02/2015 |
8.98
|
3,000 | 8.98 | 8.98 | 8.64 | 0 | 0 | 0 | |
13/02/2015 |
8.81
|
800 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
12/02/2015 |
8.90
|
9,300 | 8.72 | 8.90 | 8.72 | 0 | 0 | 0 | |
11/02/2015 |
8.90
|
1,700 | 8.90 | 8.90 | 8.72 | 0 | 0 | 0 |