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) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
8.72
|
6,400 | 8.79 | 8.86 | 8.72 | 0 | 6,400 | -0.1 | |
13/07/2015 |
8.79
|
800 | 8.72 | 8.79 | 8.79 | 600 | 100 | 0.0 | |
10/07/2015 |
8.72
|
300 | 8.65 | 8.72 | 8.72 | 300 | 0 | 0.0 | |
09/07/2015 |
8.65
|
500 | 8.86 | 8.86 | 8.65 | 0 | 0 | 0 | |
08/07/2015: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
08/07/2015 |
8.86
|
1,000 | 9.00 | 9.00 | 8.86 | 0 | 0 | 0 | |
07/07/2015 |
9.00
|
20,700 | 9.00 | 9.12 | 8.94 | 0 | 0 | 0 | |
06/07/2015 |
9.00
|
13,665 | 9.12 | 9.12 | 9.00 | 0 | 0 | 0 | |
03/07/2015 |
9.12
|
7,200 | 9.00 | 9.12 | 9.00 | 0 | 0 | 0 | |
02/07/2015 |
9.00
|
9,800 | 8.88 | 9.00 | 9.00 | 0 | 0 | 0 | |
01/07/2015 |
8.88
|
11,175 | 8.28 | 9.00 | 8.52 | 0 | 0 | 0 | |
30/06/2015 |
8.28
|
4,000 | 8.70 | 8.88 | 8.28 | 0 | 0 | 0 | |
29/06/2015 |
8.70
|
15,000 | 9.00 | 9.00 | 8.70 | 0 | 0 | 0 | |
26/06/2015 |
9.00
|
1,400 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
25/06/2015 |
9.00
|
5,000 | 9.00 | 9.30 | 9.00 | 0 | 0 | 0 | |
24/06/2015 |
9.00
|
1,400 | 9.96 | 9.96 | 9.00 | 0 | 0 | 0 | |
23/06/2015 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
22/06/2015 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
19/06/2015 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
18/06/2015 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
17/06/2015 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
16/06/2015 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
15/06/2015 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
12/06/2015 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
11/06/2015 |
9.96
|
100 | 9.24 | 9.96 | 9.96 | 0 | 0 | 0 | |
10/06/2015 |
9.24
|
100 | 9.00 | 9.24 | 9.24 | 0 | 0 | 0 | |
09/06/2015 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
08/06/2015 |
9.00
|
300 | 9.12 | 9.12 | 9.00 | 0 | 0 | 0 | |
05/06/2015 |
9.12
|
100 | 8.70 | 9.12 | 9.12 | 0 | 0 | 0 | |
04/06/2015 |
8.70
|
4,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
03/06/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
02/06/2015 |
8.70
|
1,700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
01/06/2015 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/05/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
28/05/2015 |
8.70
|
3,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
27/05/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
26/05/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
25/05/2015 |
8.70
|
1,300 | 9.06 | 9.06 | 8.70 | 0 | 0 | 0 | |
22/05/2015 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
21/05/2015 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
20/05/2015 |
9.06
|
100 | 8.76 | 9.06 | 9.06 | 0 | 0 | 0 | |
19/05/2015 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
18/05/2015 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
15/05/2015 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
14/05/2015 |
8.76
|
100 | 8.46 | 8.76 | 8.76 | 0 | 0 | 0 | |
13/05/2015 |
8.46
|
200 | 9.00 | 9.00 | 8.46 | 0 | 0 | 0 | |
12/05/2015 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
11/05/2015 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
08/05/2015 |
9.00
|
1,000 | 8.28 | 9.00 | 8.34 | 100 | 0 | 0.0 | |
07/05/2015 |
8.28
|
1,500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
06/05/2015 |
8.28
|
500 | 8.22 | 8.28 | 8.28 | 0 | 0 | 0 | |
05/05/2015 |
8.22
|
500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
04/05/2015 |
8.22
|
1,900 | 8.40 | 8.40 | 8.22 | 0 | 0 | 0 | |
27/04/2015 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
24/04/2015 |
8.40
|
7,800 | 8.40 | 8.40 | 8.28 | 0 | 0 | 0 | |
23/04/2015 |
8.40
|
1,100 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 | |
22/04/2015 |
8.58
|
2,600 | 8.52 | 8.82 | 8.58 | 0 | 0 | 0 | |
21/04/2015 |
8.52
|
1,100 | 8.94 | 9.00 | 8.52 | 0 | 0 | 0 | |
20/04/2015 |
8.94
|
3,000 | 8.70 | 8.94 | 8.70 | 0 | 0 | 0 | |
17/04/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/04/2015 |
8.70
|
5,200 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 | |
15/04/2015 |
8.40
|
1,105 | 8.52 | 8.70 | 8.40 | 0 | 0 | 0 | |
14/04/2015 |
8.52
|
8,020 | 8.58 | 8.58 | 8.52 | 0 | 0 | 0 | |
13/04/2015 |
8.58
|
50,500 | 7.80 | 8.58 | 7.92 | 0 | 0 | 0 | |
10/04/2015 |
7.80
|
1,600 | 7.80 | 7.86 | 7.80 | 0 | 0 | 0 | |
09/04/2015 |
7.80
|
4,200 | 7.92 | 7.92 | 7.80 | 200 | 0 | 0.0 | |
08/04/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
07/04/2015 |
7.92
|
2,000 | 7.80 | 7.92 | 7.74 | 0 | 0 | 0 | |
06/04/2015 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 400 | 0 | 0.0 | |
03/04/2015 |
7.80
|
2,800 | 7.74 | 7.80 | 7.74 | 0 | 0 | 0 | |
02/04/2015 |
7.74
|
10,900 | 7.50 | 7.74 | 7.44 | 0 | 0 | 0 | |
01/04/2015 |
7.50
|
12,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
31/03/2015 |
7.50
|
1,100 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 | |
30/03/2015 |
7.50
|
1,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
27/03/2015 |
7.50
|
11,400 | 7.50 | 7.50 | 7.50 | 2,000 | 0 | 0.0 | |
26/03/2015 |
7.50
|
1,400 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 | |
25/03/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
24/03/2015 |
7.50
|
3,900 | 7.68 | 7.68 | 7.50 | 1,000 | 0 | 0.0 | |
23/03/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
20/03/2015 |
7.68
|
600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
19/03/2015 |
7.68
|
11,200 | 7.74 | 7.74 | 7.44 | 5,500 | 0 | 0.1 | |
18/03/2015 |
7.74
|
2,700 | 7.74 | 7.74 | 7.50 | 0 | 0 | 0 | |
17/03/2015 |
7.74
|
2,400 | 7.62 | 7.74 | 7.62 | 0 | 0 | 0 | |
16/03/2015 |
7.62
|
4,700 | 7.62 | 7.62 | 7.20 | 2,400 | 0 | 0.0 | |
13/03/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
12/03/2015 |
7.62
|
9,500 | 7.26 | 7.62 | 7.38 | 0 | 0 | 0 | |
11/03/2015 |
7.26
|
3,300 | 7.44 | 7.44 | 7.26 | 0 | 3,300 | -0.0 | |
10/03/2015 |
7.44
|
5,500 | 7.44 | 7.50 | 7.44 | 0 | 700 | -0.0 | |
09/03/2015 |
7.44
|
1,200 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 | |
06/03/2015 |
7.50
|
3,500 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 | |
05/03/2015 |
7.44
|
2,000 | 7.38 | 7.44 | 7.44 | 0 | 0 | 0 | |
04/03/2015 |
7.38
|
5,500 | 7.32 | 7.38 | 7.38 | 0 | 0 | 0 | |
03/03/2015 |
7.32
|
1,300 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 | |
02/03/2015 |
7.38
|
6,500 | 7.44 | 7.44 | 7.32 | 0 | 0 | 0 | |
27/02/2015 |
7.44
|
600 | 7.50 | 7.50 | 7.26 | 0 | 0 | 0 | |
26/02/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/02/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
24/02/2015 |
7.50
|
1,300 | 7.20 | 7.50 | 7.26 | 0 | 0 | 0 | |
13/02/2015 |
7.20
|
1,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
12/02/2015 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
11/02/2015 |
7.20
|
600 | 7.20 | 7.20 | 7.08 | 0 | 0 | 0 |