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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
13/07/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
10/07/2015 |
9.31
|
500 | 9.63 | 9.63 | 9.31 | 0 | 0 | 0 | |
09/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
08/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
07/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
06/07/2015 |
9.63
|
2,500 | 9.63 | 9.63 | 9.63 | 0 | 2,200 | -0.1 | |
03/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
02/07/2015 |
9.63
|
5,900 | 8.99 | 9.63 | 9.63 | 0 | 0 | 0 | |
01/07/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
30/06/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
29/06/2015 |
8.99
|
200 | 9.63 | 9.63 | 8.99 | 0 | 0 | 0 | |
26/06/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
25/06/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
24/06/2015 |
9.63
|
8,100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
23/06/2015 |
9.63
|
2,100 | 8.99 | 9.63 | 9.15 | 0 | 0 | 0 | |
22/06/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
19/06/2015 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
18/06/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
17/06/2015 |
8.99
|
7,300 | 9.63 | 9.63 | 8.99 | 0 | 0 | 0 | |
16/06/2015 |
9.63
|
1,000 | 9.95 | 9.95 | 9.63 | 0 | 0 | 0 | |
15/06/2015 |
9.95
|
200 | 9.31 | 9.95 | 9.95 | 0 | 0 | 0 | |
12/06/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
11/06/2015 |
9.31
|
2,000 | 9.37 | 9.63 | 9.31 | 0 | 0 | 0 | |
10/06/2015 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
09/06/2015 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
08/06/2015 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
05/06/2015 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
04/06/2015 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
03/06/2015 |
9.37
|
3,800 | 8.57 | 9.41 | 9.37 | 0 | 0 | 0 | |
02/06/2015 |
8.57
|
100 | 7.80 | 8.57 | 8.57 | 0 | 0 | 0 | |
01/06/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/05/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
28/05/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
27/05/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
26/05/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
25/05/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
22/05/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
21/05/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
20/05/2015 |
7.80
|
100 | 8.64 | 8.64 | 7.80 | 0 | 0 | 0 | |
19/05/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
18/05/2015: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
18/05/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
15/05/2015 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/05/2015 |
8.64
|
900 | 9.56 | 9.56 | 8.64 | 0 | 900 | -0.0 | |
13/05/2015 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
12/05/2015 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
11/05/2015 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
08/05/2015 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
07/05/2015 |
9.56
|
1,000 | 8.94 | 9.56 | 9.35 | 1,000 | 0 | 0.0 | |
06/05/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
05/05/2015 |
8.94
|
1,000 | 8.64 | 8.94 | 8.94 | 900 | 0 | 0.0 | |
04/05/2015 |
8.64
|
7,500 | 8.02 | 8.64 | 8.64 | 0 | 0 | 0 | |
27/04/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
24/04/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
23/04/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
22/04/2015 |
8.02
|
1,600 | 8.64 | 8.64 | 8.02 | 0 | 0 | 0 | |
21/04/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
20/04/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
17/04/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
16/04/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
15/04/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/04/2015 |
8.64
|
2,400 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/04/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/04/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
09/04/2015 |
8.64
|
35,000 | 8.51 | 8.64 | 8.64 | 0 | 0 | 0 | |
08/04/2015 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
07/04/2015 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
06/04/2015 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
03/04/2015 |
8.51
|
500 | 8.48 | 8.51 | 8.51 | 0 | 0 | 0 | |
02/04/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
01/04/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
31/03/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
30/03/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
27/03/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
26/03/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
25/03/2015 |
8.48
|
1,000 | 8.33 | 8.48 | 8.48 | 0 | 0 | 0 | |
24/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
23/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
20/03/2015 |
8.33
|
400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
18/03/2015 |
8.33
|
2,000 | 8.79 | 8.79 | 8.33 | 0 | 0 | 0 | |
17/03/2015 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
16/03/2015 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
13/03/2015 |
8.79
|
700 | 8.94 | 8.94 | 8.79 | 0 | 0 | 0 | |
12/03/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
11/03/2015 |
8.94
|
13,000 | 9.10 | 9.10 | 8.33 | 0 | 0 | 0 | |
10/03/2015 |
9.10
|
400 | 9.16 | 9.16 | 9.10 | 0 | 0 | 0 | |
09/03/2015 |
9.16
|
1,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
06/03/2015 |
9.16
|
1,700 | 9.04 | 9.16 | 9.13 | 0 | 0 | 0 | |
05/03/2015 |
9.04
|
424 | 9.13 | 9.13 | 9.04 | 0 | 0 | 0 | |
04/03/2015 |
9.13
|
2,100 | 9.13 | 9.13 | 8.94 | 0 | 0 | 0 | |
03/03/2015 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
02/03/2015 |
9.13
|
2,100 | 9.13 | 9.13 | 8.24 | 0 | 0 | 0 | |
27/02/2015 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
26/02/2015 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
25/02/2015 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
24/02/2015 |
9.13
|
712 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
13/02/2015 |
9.13
|
7,000 | 9.10 | 9.13 | 9.04 | 0 | 0 | 0 | |
12/02/2015 |
9.10
|
4,900 | 9.10 | 9.10 | 9.10 | 0 | 2,900 | -0.1 | |
11/02/2015 |
9.10
|
1,700 | 9.10 | 9.10 | 9.10 | 0 | 1,600 | -0.0 |