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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2015 |
12.95
|
100 | 13.13 | 13.13 | 12.95 | 0 | 0 | 0 | |
06/07/2015 |
13.13
|
5,000 | 12.52 | 13.13 | 13.13 | 0 | 0 | 0 | |
03/07/2015 |
12.52
|
210 | 12.30 | 12.52 | 12.30 | 210 | 0 | 0.0 | |
02/07/2015 |
12.30
|
1,000 | 12.09 | 12.91 | 12.30 | 990 | 0 | 0.0 | |
01/07/2015 |
12.09
|
60 | 12.52 | 13.08 | 12.09 | 10 | 0 | 0.0 | |
30/06/2015 |
12.52
|
6,800 | 12.52 | 12.95 | 12.52 | 6,780 | 0 | 0.2 | |
29/06/2015 |
12.52
|
2,000 | 12.95 | 12.95 | 12.52 | 2,000 | 0 | 0.1 | |
26/06/2015 |
12.95
|
600 | 13.30 | 13.30 | 12.95 | 600 | 0 | 0.0 | |
25/06/2015 |
13.30
|
2,200 | 13.38 | 13.38 | 13.25 | 2,200 | 0 | 0.1 | |
24/06/2015 |
13.38
|
1,000 | 12.95 | 13.38 | 12.87 | 0 | 0 | 0 | |
23/06/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
22/06/2015 |
12.95
|
10 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
19/06/2015 |
12.95
|
10,000 | 12.95 | 12.95 | 12.95 | 10,000 | 0 | 0.3 | |
18/06/2015 |
12.95
|
10 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
17/06/2015 |
12.95
|
10 | 12.87 | 12.95 | 12.95 | 0 | 0 | 0 | |
16/06/2015 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
15/06/2015 |
12.87
|
3,890 | 12.82 | 12.95 | 12.82 | 3,290 | 0 | 0.1 | |
12/06/2015: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
12/06/2015 |
12.82
|
7,500 | 12.00 | 12.82 | 12.82 | 4,500 | 0 | 0.1 | |
11/06/2015 |
12.00
|
2,670 | 12.08 | 12.08 | 11.96 | 870 | 0 | 0.0 | |
10/06/2015 |
12.08
|
8,620 | 11.88 | 12.08 | 11.88 | 0 | 0 | 0 | |
09/06/2015 |
11.88
|
13,110 | 11.88 | 11.88 | 11.88 | 10,000 | 0 | 0.3 | |
08/06/2015 |
11.88
|
940 | 11.88 | 11.88 | 11.88 | 940 | 0 | 0.0 | |
05/06/2015 |
11.88
|
6,670 | 11.49 | 11.88 | 11.49 | 0 | 0 | 0 | |
04/06/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
03/06/2015 |
11.49
|
10,000 | 11.49 | 11.49 | 11.49 | 10,000 | 280 | 0.3 | |
02/06/2015 |
11.49
|
9,290 | 11.49 | 11.88 | 10.70 | 2,000 | 0 | 0.1 | |
01/06/2015 |
11.49
|
3,000 | 11.49 | 11.49 | 11.49 | 3,000 | 0 | 0.1 | |
29/05/2015 |
11.49
|
6,500 | 11.49 | 11.49 | 10.89 | 0 | 0 | 0 | |
28/05/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
27/05/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
26/05/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
25/05/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
22/05/2015 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
21/05/2015 |
11.49
|
430 | 11.69 | 11.69 | 11.49 | 0 | 0 | 0 | |
20/05/2015 |
11.69
|
1,510 | 11.37 | 11.69 | 10.58 | 0 | 0 | 0 | |
19/05/2015 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
18/05/2015 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
15/05/2015 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
14/05/2015 |
11.37
|
1,050 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
13/05/2015 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
12/05/2015 |
11.37
|
470 | 10.66 | 11.37 | 10.50 | 0 | 0 | 0 | |
11/05/2015 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
08/05/2015 |
10.66
|
620 | 10.50 | 10.66 | 10.66 | 500 | 0 | 0.0 | |
07/05/2015 |
10.50
|
6,540 | 10.50 | 10.66 | 10.50 | 0 | 0 | 0 | |
06/05/2015 |
10.50
|
100 | 10.89 | 11.37 | 10.50 | 0 | 0 | 0 | |
05/05/2015 |
10.89
|
20 | 11.05 | 11.05 | 10.89 | 0 | 0 | 0 | |
04/05/2015 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
27/04/2015 |
11.05
|
40 | 10.81 | 11.05 | 11.05 | 0 | 0 | 0 | |
24/04/2015 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
23/04/2015 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
22/04/2015 |
10.81
|
900 | 10.42 | 10.81 | 10.81 | 0 | 0 | 0 | |
21/04/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
20/04/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
17/04/2015 |
10.42
|
60 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
16/04/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
15/04/2015 |
10.42
|
10,910 | 11.09 | 11.09 | 10.42 | 8,650 | 0 | 0.2 | |
14/04/2015 |
11.09
|
10 | 10.50 | 11.09 | 11.09 | 0 | 0 | 0 | |
13/04/2015 |
10.50
|
5,450 | 11.17 | 11.17 | 10.50 | 4,360 | 0 | 0.1 | |
10/04/2015 |
11.17
|
10 | 11.25 | 11.25 | 11.17 | 0 | 0 | 0 | |
09/04/2015 |
11.25
|
10 | 10.58 | 11.25 | 11.25 | 0 | 0 | 0 | |
08/04/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
07/04/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
06/04/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
03/04/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
02/04/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
01/04/2015 |
10.58
|
800 | 11.01 | 11.01 | 10.58 | 800 | 0 | 0.0 | |
31/03/2015 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
30/03/2015 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
27/03/2015 |
11.01
|
10,000 | 11.09 | 11.09 | 10.89 | 0 | 0 | 0 | |
26/03/2015 |
11.09
|
3,800 | 11.09 | 11.09 | 11.05 | 0 | 1,990 | -0.1 | |
25/03/2015 |
11.09
|
7,000 | 10.58 | 11.09 | 11.05 | 240 | 0 | 0.0 | |
24/03/2015 |
10.58
|
2,000 | 10.62 | 10.62 | 10.58 | 240 | 0 | 0.0 | |
23/03/2015 |
10.62
|
3,190 | 11.09 | 11.09 | 10.62 | 2,600 | 0 | 0.1 | |
20/03/2015 |
11.09
|
400 | 11.17 | 11.17 | 11.09 | 400 | 0 | 0.0 | |
19/03/2015 |
11.17
|
80 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
18/03/2015 |
11.17
|
50 | 11.09 | 11.17 | 11.17 | 0 | 0 | 0 | |
17/03/2015 |
11.09
|
10 | 11.45 | 11.45 | 11.09 | 10 | 0 | 0.0 | |
16/03/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
13/03/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
12/03/2015 |
11.45
|
130 | 11.37 | 11.45 | 10.85 | 0 | 0 | 0 | |
11/03/2015 |
11.37
|
120 | 10.66 | 11.37 | 11.37 | 0 | 0 | 0 | |
10/03/2015 |
10.66
|
960 | 11.45 | 11.45 | 10.66 | 950 | 0 | 0.0 | |
09/03/2015 |
11.45
|
1,610 | 11.09 | 11.45 | 11.09 | 0 | 0 | 0 | |
06/03/2015 |
11.09
|
3,600 | 10.66 | 11.09 | 10.89 | 0 | 0 | 0 | |
05/03/2015 |
10.66
|
2,720 | 10.93 | 11.09 | 10.66 | 10 | 0 | 0.0 | |
04/03/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
03/03/2015 |
10.93
|
40 | 10.66 | 10.93 | 10.93 | 0 | 0 | 0 | |
02/03/2015 |
10.66
|
2,700 | 10.66 | 10.66 | 10.38 | 1,000 | 0 | 0.0 | |
27/02/2015 |
10.66
|
1,000 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
26/02/2015 |
10.66
|
1,000 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
25/02/2015 |
10.66
|
5,380 | 10.22 | 10.66 | 10.10 | 0 | 0 | 0 | |
24/02/2015 |
10.22
|
120 | 10.30 | 10.74 | 10.18 | 0 | 0 | 0 | |
13/02/2015 |
10.30
|
28,350 | 10.14 | 10.30 | 9.90 | 1,000 | 0 | 0.0 | |
12/02/2015 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
11/02/2015 |
10.14
|
100 | 9.90 | 10.14 | 10.14 | 0 | 0 | 0 | |
10/02/2015 |
9.90
|
60 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
09/02/2015 |
9.90
|
1,310 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 | |
06/02/2015 |
10.30
|
200 | 10.42 | 10.42 | 10.30 | 0 | 0 | 0 | |
05/02/2015 |
10.42
|
900 | 10.89 | 10.89 | 10.42 | 0 | 0 | 0 | |
04/02/2015 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 320,000 | -8.3 |