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) |
-0.05 | -0.47% | 72,100 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 412,000 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-21) |
-3.05 | -22.34% | 1,630,800 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-25) |
-1.55 | -12.76% | 2,476,100 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,300,000 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-30) |
-0.84 | -7.34% | 5,934,000 | -239,276 | -3.1 |
7.28
15.40
10.60
|
36 tháng
(2021-10-05) |
-1.84 | -14.79% | 21,210,100 | -235,776 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-16) |
4.37 | 70.06% | 40,764,230 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2015 |
8.03
|
1,440 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 | |
08/07/2015 |
8.08
|
17,920 | 8.08 | 8.14 | 8.03 | 0 | 0 | 0 | |
07/07/2015 |
8.08
|
20,400 | 8.14 | 8.14 | 8.08 | 0 | 0 | 0 | |
06/07/2015 |
8.14
|
18,490 | 8.14 | 8.19 | 8.14 | 0 | 0 | 0 | |
03/07/2015 |
8.14
|
14,620 | 8.19 | 8.25 | 8.14 | 0 | 0 | 0 | |
02/07/2015 |
8.19
|
15,290 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 | |
01/07/2015 |
8.25
|
9,170 | 8.35 | 8.35 | 8.14 | 0 | 0 | 0 | |
30/06/2015 |
8.35
|
13,110 | 8.19 | 8.35 | 8.14 | 0 | 0 | 0 | |
29/06/2015 |
8.19
|
3,750 | 8.41 | 8.41 | 8.19 | 0 | 0 | 0 | |
26/06/2015 |
8.41
|
56,410 | 8.19 | 8.41 | 8.19 | 0 | 0 | 0 | |
25/06/2015 |
8.19
|
3,050 | 8.19 | 8.30 | 8.19 | 3,000 | 0 | 0.0 | |
24/06/2015 |
8.19
|
2,660 | 8.14 | 8.19 | 8.14 | 0 | 0 | 0 | |
23/06/2015 |
8.14
|
17,610 | 8.14 | 8.25 | 8.14 | 0 | 0 | 0 | |
22/06/2015 |
8.14
|
29,340 | 8.19 | 8.19 | 8.14 | 0 | 0 | 0 | |
19/06/2015 |
8.19
|
17,490 | 8.30 | 8.30 | 8.19 | 500 | 5,000 | -0.1 | |
18/06/2015 |
8.30
|
22,170 | 8.25 | 8.30 | 8.25 | 0 | 0 | 0 | |
17/06/2015 |
8.25
|
22,740 | 8.25 | 8.30 | 8.25 | 0 | 5,000 | -0.1 | |
16/06/2015 |
8.25
|
22,680 | 8.30 | 8.41 | 8.25 | 0 | 0 | 0 | |
15/06/2015 |
8.30
|
29,970 | 8.35 | 8.46 | 8.30 | 0 | 0 | 0 | |
12/06/2015 |
8.35
|
5,120 | 8.19 | 8.41 | 8.25 | 0 | 0 | 0 | |
11/06/2015 |
8.19
|
19,220 | 8.19 | 8.35 | 8.19 | 0 | 0 | 0 | |
10/06/2015 |
8.19
|
16,250 | 8.30 | 8.30 | 8.19 | 0 | 0 | 0 | |
09/06/2015 |
8.30
|
15,340 | 8.46 | 8.68 | 8.30 | 0 | 0 | 0 | |
08/06/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/06/2015 |
8.46
|
36,300 | 8.62 | 8.95 | 8.46 | 300 | 0 | 0.0 | |
05/06/2015 |
8.62
|
48,480 | 8.48 | 8.62 | 8.53 | 0 | 0 | 0 | |
04/06/2015 |
8.48
|
96,770 | 8.43 | 8.53 | 8.43 | 0 | 0 | 0 | |
03/06/2015 |
8.43
|
58,170 | 8.43 | 8.48 | 8.38 | 0 | 0 | 0 | |
02/06/2015 |
8.43
|
26,680 | 8.43 | 8.48 | 8.43 | 0 | 0 | 0 | |
01/06/2015 |
8.43
|
41,480 | 8.43 | 8.48 | 8.43 | 0 | 0 | 0 | |
29/05/2015 |
8.43
|
32,090 | 8.38 | 8.43 | 8.34 | 4,000 | 0 | 0.1 | |
28/05/2015 |
8.38
|
25,950 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 | |
27/05/2015 |
8.48
|
45,860 | 8.58 | 8.62 | 8.38 | 4,000 | 200 | 0.1 | |
26/05/2015 |
8.58
|
63,060 | 8.34 | 8.67 | 8.38 | 2,000 | 0 | 0.0 | |
25/05/2015 |
8.34
|
17,430 | 8.19 | 8.34 | 8.19 | 0 | 0 | 0 | |
22/05/2015 |
8.19
|
17,100 | 8.14 | 8.19 | 8.19 | 0 | 0 | 0 | |
21/05/2015 |
8.14
|
5,200 | 8.19 | 8.19 | 8.14 | 0 | 0 | 0 | |
20/05/2015 |
8.19
|
8,180 | 7.95 | 8.19 | 7.95 | 0 | 290 | -0.0 | |
19/05/2015 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
18/05/2015 |
7.95
|
2,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
15/05/2015 |
7.95
|
11,500 | 8.24 | 8.24 | 7.95 | 0 | 0 | 0 | |
14/05/2015 |
8.24
|
11,560 | 8.19 | 8.24 | 7.71 | 200 | 0 | 0.0 | |
13/05/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
12/05/2015 |
8.19
|
3,010 | 8.14 | 8.19 | 7.90 | 0 | 0 | 0 | |
11/05/2015 |
8.14
|
1,500 | 8.34 | 8.34 | 8.14 | 0 | 0 | 0 | |
08/05/2015 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
07/05/2015 |
8.34
|
10 | 8.09 | 8.34 | 8.34 | 0 | 0 | 0 | |
06/05/2015 |
8.09
|
7,810 | 8.19 | 8.19 | 8.09 | 0 | 0 | 0 | |
05/05/2015 |
8.19
|
5,250 | 8.19 | 8.19 | 8.14 | 0 | 0 | 0 | |
04/05/2015 |
8.19
|
12,490 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 | |
27/04/2015 |
8.19
|
14,690 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 | |
24/04/2015 |
8.19
|
5,850 | 8.14 | 8.19 | 8.14 | 0 | 0 | 0 | |
23/04/2015 |
8.14
|
1,800 | 8.19 | 8.19 | 8.09 | 0 | 0 | 0 | |
22/04/2015 |
8.19
|
20,000 | 7.95 | 8.19 | 7.95 | 0 | 0 | 0 | |
21/04/2015 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
20/04/2015 |
7.95
|
21,800 | 8.00 | 8.00 | 7.95 | 0 | 0 | 0 | |
17/04/2015 |
8.00
|
9,350 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 | |
16/04/2015 |
8.09
|
12,000 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 | |
15/04/2015 |
8.09
|
1,230 | 8.09 | 8.09 | 8.05 | 0 | 0 | 0 | |
14/04/2015 |
8.09
|
3,020 | 8.00 | 8.09 | 7.66 | 0 | 0 | 0 | |
13/04/2015 |
8.00
|
5,400 | 8.05 | 8.05 | 8.00 | 0 | 0 | 0 | |
10/04/2015 |
8.05
|
18,070 | 8.24 | 8.24 | 8.00 | 0 | 0 | 0 | |
09/04/2015 |
8.24
|
27,300 | 8.29 | 8.29 | 8.00 | 0 | 0 | 0 | |
08/04/2015 |
8.29
|
11,660 | 8.24 | 8.29 | 7.95 | 0 | 0 | 0 | |
07/04/2015 |
8.24
|
40,180 | 8.29 | 8.29 | 8.00 | 0 | 0 | 0 | |
06/04/2015 |
8.29
|
26,830 | 8.34 | 8.34 | 7.95 | 0 | 0 | 0 | |
03/04/2015 |
8.34
|
220 | 8.38 | 8.38 | 8.14 | 0 | 10 | -0.0 | |
02/04/2015 |
8.38
|
2,610 | 8.19 | 8.58 | 8.38 | 0 | 0 | 0 | |
01/04/2015 |
8.19
|
8,790 | 8.72 | 8.72 | 8.19 | 0 | 0 | 0 | |
31/03/2015 |
8.72
|
14,500 | 8.53 | 8.87 | 8.34 | 0 | 0 | 0 | |
30/03/2015 |
8.53
|
71,960 | 8.00 | 8.53 | 8.00 | 0 | 0 | 0 | |
27/03/2015 |
8.00
|
6,850 | 8.05 | 8.05 | 8.00 | 0 | 0 | 0 | |
26/03/2015 |
8.05
|
7,190 | 8.05 | 8.14 | 8.05 | 10 | 0 | 0.0 | |
25/03/2015 |
8.05
|
4,300 | 8.05 | 8.19 | 8.05 | 0 | 0 | 0 | |
24/03/2015 |
8.05
|
24,950 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 | |
23/03/2015 |
8.14
|
9,050 | 8.19 | 8.24 | 8.05 | 0 | 0 | 0 | |
20/03/2015 |
8.19
|
410 | 8.14 | 8.19 | 8.00 | 0 | 0 | 0 | |
19/03/2015 |
8.14
|
47,570 | 7.95 | 8.19 | 8.00 | 0 | 0 | 0 | |
18/03/2015 |
7.95
|
4,270 | 7.95 | 8.19 | 7.95 | 0 | 0 | 0 | |
17/03/2015 |
7.95
|
3,700 | 8.09 | 8.09 | 7.95 | 0 | 0 | 0 | |
16/03/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
13/03/2015 |
8.09
|
7,580 | 8.14 | 8.14 | 8.09 | 0 | 0 | 0 | |
12/03/2015 |
8.14
|
3,630 | 8.00 | 8.14 | 8.00 | 0 | 0 | 0 | |
11/03/2015 |
8.00
|
10,000 | 7.85 | 8.00 | 7.85 | 0 | 0 | 0 | |
10/03/2015 |
7.85
|
120,160 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 | |
09/03/2015 |
7.90
|
1,950 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 | |
06/03/2015 |
7.95
|
6,810 | 7.90 | 7.95 | 7.85 | 0 | 0 | 0 | |
05/03/2015 |
7.90
|
22,010 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 | |
04/03/2015 |
7.95
|
9,270 | 7.95 | 8.09 | 7.85 | 0 | 0 | 0 | |
03/03/2015 |
7.95
|
121,010 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 | |
02/03/2015 |
8.00
|
46,750 | 8.05 | 8.05 | 7.85 | 0 | 0 | 0 | |
27/02/2015 |
8.05
|
35,020 | 7.85 | 8.05 | 7.85 | 0 | 0 | 0 | |
26/02/2015 |
7.85
|
69,650 | 8.14 | 8.14 | 7.85 | 0 | 0 | 0 | |
25/02/2015 |
8.14
|
44,520 | 8.19 | 8.19 | 7.85 | 0 | 0 | 0 | |
24/02/2015 |
8.19
|
650 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
13/02/2015 |
8.19
|
3,530 | 8.09 | 8.29 | 8.19 | 0 | 0 | 0 | |
12/02/2015 |
8.09
|
42,450 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 | |
11/02/2015 |
8.09
|
37,240 | 8.14 | 8.14 | 8.00 | 0 | 0 | 0 | |
10/02/2015 |
8.14
|
28,660 | 8.00 | 8.14 | 8.00 | 0 | 0 | 0 | |
09/02/2015 |
8.00
|
15,920 | 8.09 | 8.09 | 7.95 | 0 | 0 | 0 | |
06/02/2015 |
8.09
|
2,000 | 8.05 | 8.09 | 8.05 | 0 | 0 | 0 |