Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
2 tháng
(2024-09-09) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
3 tháng
(2024-08-12) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
6 tháng
(2024-05-13) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
12 tháng
(2023-11-14) |
-28.80 | -9.99% | 100 | 0 | 0 |
259.40
288.20
259.40
|
24 tháng
(2022-11-21) |
172.40 | 198.16% | 32,800 | 0 | 0 |
83
288.20
259.40
|
36 tháng
(2021-11-24) |
211.20 | 438.17% | 367,113 | 0 | 0 |
47.90
288.20
259.40
|
60 tháng
(2019-12-05) |
254.95 | 5,728.02% | 1,679,739 | -27,200 | -0.2 |
4.10
288.20
259.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/09/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
31/08/2015 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
28/08/2015 |
7.99
|
500 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 | |
27/08/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
26/08/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
25/08/2015 |
8.18
|
100 | 7.99 | 8.18 | 8.18 | 0 | 0 | 0 | |
24/08/2015 |
7.99
|
5,200 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0 | |
21/08/2015 |
8.12
|
12,200 | 8.30 | 8.30 | 8.05 | 0 | 0 | 0 | |
20/08/2015 |
8.30
|
4,900 | 8.24 | 8.30 | 8.05 | 0 | 0 | 0 | |
19/08/2015 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
18/08/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
17/08/2015 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
14/08/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
13/08/2015 |
8.24
|
3,100 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 | |
12/08/2015 |
8.18
|
1,100 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 | |
11/08/2015 |
8.24
|
1,000 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 | |
10/08/2015 |
8.18
|
100 | 8.12 | 8.18 | 8.18 | 0 | 0 | 0 | |
07/08/2015 |
8.12
|
2,000 | 8.24 | 8.24 | 8.12 | 0 | 0 | 0 | |
06/08/2015 |
8.24
|
4,000 | 8.12 | 8.24 | 8.18 | 0 | 0 | 0 | |
05/08/2015 |
8.12
|
6,300 | 8.05 | 8.12 | 8.05 | 0 | 0 | 0 | |
04/08/2015 |
8.05
|
2,200 | 8.05 | 8.85 | 8.05 | 0 | 0 | 0 | |
03/08/2015 |
8.05
|
10,000 | 8.18 | 8.24 | 7.99 | 0 | 0 | 0 | |
31/07/2015 |
8.18
|
14,100 | 7.44 | 8.18 | 7.50 | 0 | 0 | 0 | |
30/07/2015 |
7.44
|
11,700 | 6.76 | 7.44 | 7.38 | 0 | 0 | 0 | |
29/07/2015 |
6.76
|
1,600 | 7.01 | 7.01 | 6.76 | 0 | 0 | 0 | |
28/07/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
27/07/2015 |
7.01
|
200 | 7.44 | 7.44 | 6.82 | 0 | 0 | 0 | |
24/07/2015 |
7.44
|
1,200 | 7.19 | 7.44 | 7.38 | 0 | 0 | 0 | |
23/07/2015 |
7.19
|
3,300 | 6.76 | 7.19 | 6.82 | 0 | 0 | 0 | |
22/07/2015 |
6.76
|
2,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
21/07/2015 |
6.76
|
2,900 | 7.07 | 7.07 | 6.39 | 0 | 0 | 0 | |
20/07/2015 |
7.07
|
100 | 6.76 | 7.07 | 7.07 | 0 | 0 | 0 | |
17/07/2015 |
6.76
|
100 | 6.52 | 6.76 | 6.76 | 0 | 0 | 0 | |
16/07/2015 |
6.52
|
1,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
15/07/2015 |
6.52
|
100 | 6.82 | 6.82 | 6.52 | 0 | 0 | 0 | |
14/07/2015 |
6.82
|
4,500 | 6.21 | 6.82 | 6.76 | 0 | 0 | 0 | |
13/07/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
10/07/2015 |
6.21
|
3,800 | 6.15 | 6.52 | 5.84 | 0 | 0 | 0 | |
09/07/2015 |
6.15
|
6,700 | 6.15 | 6.46 | 5.72 | 0 | 0 | 0 | |
08/07/2015 |
6.15
|
4,410 | 6.15 | 6.39 | 6.15 | 0 | 0 | 0 | |
07/07/2015 |
6.15
|
2,200 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
06/07/2015 |
6.15
|
6,400 | 5.59 | 6.15 | 5.59 | 0 | 0 | 0 | |
03/07/2015 |
5.59
|
200 | 5.96 | 5.96 | 5.59 | 0 | 0 | 0 | |
02/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
01/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
30/06/2015 |
5.96
|
1,010 | 6.21 | 6.21 | 5.96 | 0 | 0 | 0 | |
29/06/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
26/06/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
25/06/2015 |
6.21
|
200 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 | |
24/06/2015 |
6.52
|
4,500 | 6.15 | 6.76 | 6.52 | 0 | 0 | 0 | |
23/06/2015 |
6.15
|
100 | 6.76 | 6.76 | 6.15 | 0 | 0 | 0 | |
22/06/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
19/06/2015 |
6.76
|
200 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
18/06/2015 |
6.76
|
200 | 7.07 | 7.25 | 6.76 | 0 | 0 | 0 | |
17/06/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
16/06/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
15/06/2015 |
7.07
|
100 | 6.76 | 7.07 | 7.07 | 0 | 0 | 0 | |
12/06/2015 |
6.76
|
400 | 6.58 | 6.76 | 6.76 | 0 | 0 | 0 | |
11/06/2015 |
6.58
|
100 | 6.76 | 6.76 | 6.58 | 0 | 0 | 0 | |
10/06/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/06/2015 |
6.76
|
11,200 | 6.76 | 7.13 | 6.76 | 0 | 0 | 0 | |
08/06/2015 |
6.76
|
900 | 6.76 | 7.07 | 6.76 | 0 | 0 | 0 | |
05/06/2015 |
6.76
|
1,600 | 6.82 | 7.01 | 6.76 | 0 | 0 | 0 | |
04/06/2015 |
6.82
|
1,900 | 7.13 | 7.13 | 6.52 | 0 | 0 | 0 | |
03/06/2015 |
7.13
|
6,200 | 7.19 | 7.19 | 7.13 | 0 | 0 | 0 | |
02/06/2015 |
7.19
|
10,100 | 7.19 | 7.62 | 7.19 | 0 | 0 | 0 | |
01/06/2015 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
29/05/2015 |
7.19
|
1,400 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
28/05/2015 |
7.19
|
4,600 | 7.50 | 7.50 | 7.01 | 0 | 0 | 0 | |
27/05/2015 |
7.50
|
2,100 | 7.56 | 7.56 | 7.50 | 0 | 0 | 0 | |
26/05/2015 |
7.56
|
2,100 | 7.50 | 7.56 | 7.19 | 0 | 0 | 0 | |
25/05/2015 |
7.50
|
700 | 7.99 | 7.99 | 7.25 | 0 | 0 | 0 | |
22/05/2015 |
7.99
|
400 | 7.99 | 7.99 | 7.25 | 0 | 0 | 0 | |
21/05/2015 |
7.99
|
400 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0 | |
20/05/2015 |
8.12
|
500 | 7.99 | 8.12 | 8.12 | 0 | 0 | 0 | |
19/05/2015: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
19/05/2015 |
7.99
|
3,100 | 8.12 | 8.12 | 7.99 | 200 | 0 | 0.0 | |
18/05/2015 |
8.12
|
14,900 | 8.06 | 8.12 | 7.86 | 0 | 0 | 0 | |
15/05/2015 |
8.06
|
8,500 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 | |
14/05/2015 |
8.12
|
19,500 | 7.75 | 8.17 | 7.65 | 0 | 0 | 0 | |
13/05/2015 |
7.75
|
8,100 | 7.96 | 7.96 | 7.65 | 0 | 0 | 0 | |
12/05/2015 |
7.96
|
2,100 | 7.81 | 7.96 | 7.75 | 0 | 0 | 0 | |
11/05/2015 |
7.81
|
14,659 | 7.96 | 8.27 | 7.81 | 0 | 0 | 0 | |
08/05/2015 |
7.96
|
59,100 | 7.24 | 7.96 | 7.86 | 0 | 0 | 0 | |
07/05/2015 |
7.24
|
400 | 7.44 | 7.44 | 7.24 | 0 | 0 | 0 | |
06/05/2015 |
7.44
|
4,900 | 7.08 | 7.44 | 7.13 | 0 | 0 | 0 | |
05/05/2015 |
7.08
|
3,100 | 7.13 | 7.13 | 7.08 | 0 | 0 | 0 | |
04/05/2015 |
7.13
|
6,300 | 7.03 | 7.70 | 7.13 | 0 | 0 | 0 | |
27/04/2015 |
7.03
|
10,400 | 7.60 | 7.60 | 7.03 | 0 | 0 | 0 | |
24/04/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
23/04/2015 |
7.60
|
1,800 | 7.86 | 8.27 | 7.60 | 0 | 0 | 0 | |
22/04/2015 |
7.86
|
11,900 | 7.29 | 8.01 | 7.75 | 0 | 0 | 0 | |
21/04/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
20/04/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
17/04/2015 |
7.29
|
1,100 | 7.96 | 7.96 | 7.24 | 0 | 0 | 0 | |
16/04/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
15/04/2015 |
7.96
|
1,600 | 7.44 | 8.17 | 7.03 | 0 | 0 | 0 | |
14/04/2015 |
7.44
|
3,200 | 6.93 | 7.44 | 7.13 | 0 | 0 | 0 | |
13/04/2015 |
6.93
|
3,400 | 6.98 | 7.65 | 6.93 | 0 | 0 | 0 | |
10/04/2015 |
6.98
|
300 | 6.82 | 7.03 | 6.98 | 0 | 0 | 0 | |
09/04/2015 |
6.82
|
7,700 | 6.20 | 6.82 | 6.72 | 0 | 0 | 0 |