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% | 400 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-24) |
0.20 | 1.74% | 3,200 | 100 | 0.0 |
11.50
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-26) |
2.70 | 30% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-10-03) |
-0.59 | -4.81% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-06) |
-0.78 | -6.23% | 275,876 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-17) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
11.90
|
200 | 11.94 | 11.94 | 10.77 | 100 | 100 | 0 | |
13/07/2015 |
11.94
|
1,600 | 12.23 | 12.70 | 11.29 | 500 | 800 | -0.0 | |
10/07/2015 |
12.23
|
800 | 13.17 | 13.17 | 11.85 | 600 | 300 | 0.0 | |
09/07/2015 |
13.17
|
100 | 12.32 | 13.17 | 13.17 | 3,200 | 2,900 | 0.0 | |
08/07/2015 |
12.32
|
3,600 | 11.24 | 12.32 | 11.24 | 3,200 | 2,900 | 0.0 | |
07/07/2015 |
11.24
|
200 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
06/07/2015 |
11.24
|
600 | 11.19 | 11.29 | 11.24 | 200 | 0 | 0.0 | |
03/07/2015 |
11.19
|
5,900 | 11.24 | 11.24 | 11.19 | 5,600 | 2,300 | 0.1 | |
02/07/2015 |
11.24
|
100 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
01/07/2015 |
11.24
|
700 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
30/06/2015 |
11.24
|
200 | 11.29 | 11.29 | 11.24 | 200 | 0 | 0.0 | |
29/06/2015 |
11.29
|
600 | 11.47 | 11.47 | 11.29 | 0 | 100 | -0.0 | |
26/06/2015 |
11.47
|
2,700 | 12.74 | 12.74 | 11.47 | 2,100 | 0 | 0.1 | |
25/06/2015 |
12.74
|
5,100 | 11.61 | 12.74 | 11.29 | 3,700 | 0 | 0.1 | |
24/06/2015 |
11.61
|
14,000 | 11.66 | 11.66 | 10.82 | 12,800 | 9,000 | 0.1 | |
23/06/2015 |
11.66
|
8,300 | 12.93 | 12.93 | 11.66 | 6,400 | 3,300 | 0.1 | |
22/06/2015 |
12.93
|
400 | 14.34 | 14.34 | 12.93 | 0 | 0 | 0 | |
19/06/2015 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
18/06/2015 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
17/06/2015: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
17/06/2015 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
16/06/2015 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
15/06/2015 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
12/06/2015 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
11/06/2015 |
14.34
|
100 | 13.14 | 14.34 | 14.34 | 100 | 0 | 0.0 | |
10/06/2015 |
13.14
|
2,900 | 13.18 | 13.18 | 13.14 | 0 | 0 | 0 | |
09/06/2015 |
13.18
|
1,000 | 13.72 | 13.72 | 13.18 | 0 | 0 | 0 | |
08/06/2015 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
05/06/2015 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
04/06/2015 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
03/06/2015 |
13.72
|
200 | 13.81 | 13.81 | 13.72 | 200 | 0 | 0.0 | |
02/06/2015 |
13.81
|
100 | 12.64 | 13.81 | 13.81 | 100 | 0 | 0.0 | |
01/06/2015 |
12.64
|
5,100 | 12.11 | 12.64 | 12.06 | 2,900 | 0 | 0.1 | |
29/05/2015 |
12.11
|
5,800 | 12.11 | 12.96 | 10.99 | 5,700 | 0 | 0.2 | |
28/05/2015 |
12.11
|
500 | 12.11 | 12.91 | 10.95 | 400 | 0 | 0.0 | |
27/05/2015 |
12.11
|
5,200 | 11.08 | 12.11 | 11.04 | 5,200 | 0 | 0.1 | |
26/05/2015 |
11.08
|
8,200 | 11.97 | 11.97 | 11.08 | 5,100 | 8,200 | -0.1 | |
25/05/2015 |
11.97
|
100 | 11.93 | 11.97 | 11.97 | 100 | 0 | 0.0 | |
22/05/2015 |
11.93
|
5,800 | 11.97 | 11.97 | 10.86 | 5,400 | 0 | 0.1 | |
21/05/2015 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
20/05/2015 |
11.97
|
300 | 12.02 | 12.02 | 11.17 | 100 | 0 | 0.0 | |
19/05/2015 |
12.02
|
200 | 13.31 | 13.31 | 12.02 | 100 | 0 | 0.0 | |
18/05/2015 |
13.31
|
100 | 14.79 | 14.79 | 13.31 | 100 | 0 | 0.0 | |
15/05/2015 |
14.79
|
100 | 16.40 | 16.40 | 14.79 | 0 | 0 | 0 | |
14/05/2015 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
13/05/2015 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
12/05/2015 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
11/05/2015 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
08/05/2015 |
16.40
|
100 | 15.19 | 16.40 | 16.40 | 100 | 0 | 0.0 | |
07/05/2015 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
06/05/2015 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
05/05/2015 |
15.19
|
1,100 | 16.49 | 16.93 | 15.19 | 1,100 | 100 | 0.0 | |
04/05/2015 |
16.49
|
1,200 | 16.31 | 16.98 | 14.74 | 900 | 0 | 0.0 | |
27/04/2015 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
24/04/2015 |
16.31
|
2,100 | 15.19 | 16.31 | 13.85 | 1,800 | 0 | 0.1 | |
23/04/2015 |
15.19
|
2,000 | 15.50 | 15.50 | 14.30 | 2,000 | 400 | 0.1 | |
22/04/2015 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
21/04/2015 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
20/04/2015 |
15.50
|
700 | 14.74 | 15.50 | 14.30 | 700 | 0 | 0.0 | |
17/04/2015 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
16/04/2015 |
14.74
|
400 | 15.86 | 17.38 | 14.30 | 200 | 0 | 0.0 | |
15/04/2015 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
14/04/2015 |
15.86
|
200 | 14.48 | 15.86 | 14.97 | 200 | 0 | 0.0 | |
13/04/2015 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
10/04/2015 |
14.48
|
400 | 14.21 | 14.52 | 14.30 | 400 | 0 | 0.0 | |
09/04/2015 |
14.21
|
200 | 15.06 | 15.06 | 13.63 | 100 | 0 | 0.0 | |
08/04/2015 |
15.06
|
1,100 | 14.30 | 15.06 | 14.30 | 100 | 1,000 | -0.0 | |
07/04/2015 |
14.30
|
200 | 13.72 | 14.74 | 14.30 | 200 | 0 | 0.0 | |
06/04/2015 |
13.72
|
6,000 | 14.97 | 14.97 | 13.72 | 5,400 | 0 | 0.2 | |
03/04/2015 |
14.97
|
100 | 14.07 | 14.97 | 14.97 | 100 | 0 | 0.0 | |
02/04/2015 |
14.07
|
1,200 | 15.19 | 15.19 | 14.07 | 1,000 | 0 | 0.0 | |
01/04/2015 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
31/03/2015 |
15.19
|
2,400 | 14.74 | 15.64 | 14.25 | 1,400 | 0 | 0.0 | |
30/03/2015 |
14.74
|
1,100 | 14.97 | 14.97 | 13.85 | 1,100 | 0 | 0.0 | |
27/03/2015 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
26/03/2015 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
25/03/2015 |
14.97
|
800 | 14.07 | 14.97 | 14.07 | 800 | 0 | 0.0 | |
24/03/2015 |
14.07
|
200 | 14.07 | 14.74 | 14.07 | 100 | 0 | 0.0 | |
23/03/2015 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
20/03/2015 |
14.07
|
1,000 | 14.30 | 14.30 | 13.40 | 600 | 0 | 0.0 | |
19/03/2015 |
14.30
|
1,600 | 14.30 | 14.30 | 13.85 | 1,600 | 0 | 0.0 | |
18/03/2015 |
14.30
|
700 | 14.30 | 14.30 | 14.30 | 700 | 0 | 0.0 | |
17/03/2015 |
14.30
|
100 | 14.74 | 14.74 | 14.30 | 0 | 0 | 0 | |
16/03/2015 |
14.74
|
6,700 | 15.19 | 15.19 | 14.74 | 6,700 | 1,700 | 0.2 | |
13/03/2015 |
15.19
|
600 | 15.86 | 16.08 | 15.19 | 500 | 0 | 0.0 | |
12/03/2015 |
15.86
|
300 | 15.19 | 16.53 | 13.67 | 200 | 0 | 0.0 | |
11/03/2015 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
10/03/2015 |
15.19
|
1,100 | 14.88 | 15.19 | 14.88 | 1,100 | 0 | 0.0 | |
09/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
06/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
05/03/2015 |
14.88
|
1,200 | 14.88 | 15.41 | 13.85 | 200 | 1,000 | -0.0 | |
04/03/2015 |
14.88
|
100 | 14.52 | 14.88 | 14.88 | 100 | 0 | 0.0 | |
03/03/2015 |
14.52
|
10,600 | 14.65 | 14.65 | 13.85 | 10,600 | 8,500 | 0.1 | |
02/03/2015 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
27/02/2015 |
14.65
|
9,300 | 13.36 | 14.65 | 12.96 | 9,300 | 2,700 | 0.2 | |
26/02/2015 |
13.36
|
2,400 | 13.63 | 13.63 | 12.96 | 2,400 | 1,000 | 0.0 | |
25/02/2015 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
24/02/2015 |
13.63
|
200 | 13.36 | 13.63 | 12.96 | 200 | 100 | 0.0 | |
13/02/2015 |
13.36
|
15,900 | 13.36 | 14.52 | 13.36 | 14,600 | 0 | 0.4 | |
12/02/2015 |
13.36
|
5,100 | 13.36 | 13.36 | 13.36 | 5,100 | 2,000 | 0.1 | |
11/02/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |