| 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) |
12.70 | 6.54% | 366,700 | 6,390 | 1.3 |
194.10
209.50
206.80
|
|
2 tháng
(2024-07-22) |
12.30 | 6.32% | 658,500 | 6,690 | 1.4 |
187
209.50
206.80
|
|
3 tháng
(2024-06-24) |
21.80 | 11.78% | 892,500 | -4,124 | -0.6 |
183.50
209.50
206.80
|
|
6 tháng
(2024-03-25) |
52.30 | 33.85% | 1,777,750 | -25,824 | -4.3 |
154.10
209.50
206.80
|
|
12 tháng
(2023-09-26) |
22.72 | 12.34% | 4,051,703 | -8,415 | -1.1 |
141
209.50
206.80
|
|
24 tháng
(2022-10-03) |
81.76 | 65.39% | 6,506,485 | 35,478 | 7.6 |
103.95
209.50
206.80
|
|
36 tháng
(2021-10-06) |
64.76 | 45.59% | 8,340,341 | 24,149 | 6.0 |
91.72
209.50
206.80
|
|
60 tháng
(2019-10-17) |
174.89 | 547.98% | 15,626,793 | -59,851 | -4.3 |
29.24
209.50
206.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/07/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 13/07/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 10/07/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 09/07/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 08/07/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 07/07/2015 |
10.25
|
100 | 9.35 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 06/07/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 03/07/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 02/07/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 01/07/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 30/06/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 29/06/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 26/06/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/06/2015 |
9.35
|
1,200 | 9.24 | 9.35 | 8.63 | 0 | 0 | 0 | |
| 25/06/2015 |
9.24
|
500 | 9.62 | 9.62 | 9.24 | 0 | 0 | 0 | |
| 24/06/2015 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 23/06/2015 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 22/06/2015 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 19/06/2015 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 18/06/2015 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 17/06/2015 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 16/06/2015 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 15/06/2015 |
9.62
|
500 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 12/06/2015 |
9.62
|
2,000 | 9.58 | 9.62 | 9.58 | 0 | 0 | 0 | |
| 11/06/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 10/06/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 09/06/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 08/06/2015 |
9.58
|
1,200 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 05/06/2015 |
9.58
|
700 | 9.18 | 9.62 | 9.52 | 0 | 0 | 0 | |
| 04/06/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 03/06/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 02/06/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 01/06/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 29/05/2015 |
9.18
|
1,100 | 9.14 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 28/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 27/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 26/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 25/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 22/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 21/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 20/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 19/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 18/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 15/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 14/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 13/05/2015 |
9.14
|
1,000 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 12/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 11/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 08/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 07/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 06/05/2015 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 100 | -0.0 | |
| 05/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 04/05/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 27/04/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 24/04/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 23/04/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 22/04/2015 |
9.14
|
600 | 8.84 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 21/04/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 20/04/2015 |
8.84
|
800 | 8.84 | 9.14 | 8.84 | 0 | 600 | -0.0 | |
| 17/04/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 16/04/2015 |
8.84
|
2,400 | 9.14 | 9.14 | 8.84 | 100 | 2,400 | -0.1 | |
| 15/04/2015 |
9.14
|
52,500 | 9.99 | 9.99 | 9.01 | 1,000 | 48,800 | -1.3 | |
| 14/04/2015 |
9.99
|
700 | 10.13 | 10.13 | 9.14 | 600 | 0 | 0.0 | |
| 13/04/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 10/04/2015 |
10.13
|
100 | 9.62 | 10.13 | 10.13 | 100 | 0 | 0.0 | |
| 09/04/2015 |
9.62
|
200 | 9.79 | 9.79 | 8.84 | 100 | 0 | 0.0 | |
| 08/04/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 07/04/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 06/04/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 03/04/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 02/04/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 01/04/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 31/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 30/03/2015 |
9.79
|
100 | 9.69 | 9.79 | 9.79 | 100 | 0 | 0.0 | |
| 27/03/2015 |
9.69
|
200 | 9.79 | 9.79 | 8.84 | 100 | 0 | 0.0 | |
| 26/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 25/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 24/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 23/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 20/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 19/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 18/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 17/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 16/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 13/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 12/03/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 11/03/2015 |
9.79
|
100 | 9.75 | 9.79 | 9.79 | 100 | 0 | 0.0 | |
| 10/03/2015 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 09/03/2015 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 06/03/2015 |
9.75
|
200 | 9.96 | 9.96 | 9.35 | 100 | 0 | 0.0 | |
| 05/03/2015 |
9.96
|
100 | 9.82 | 9.96 | 9.96 | 100 | 0 | 0.0 | |
| 04/03/2015 |
9.82
|
800 | 9.99 | 9.99 | 9.82 | 0 | 0 | 0 | |
| 03/03/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 02/03/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 27/02/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 26/02/2015 |
9.99
|
200 | 9.99 | 9.99 | 9.99 | 200 | 100 | 0.0 | |
| 25/02/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 24/02/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/02/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 12/02/2015 |
9.99
|
1,100 | 10.03 | 10.03 | 9.11 | 100 | 0 | 0.0 | |
| 11/02/2015 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |