| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
|
2 tháng
(2024-09-26) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
|
3 tháng
(2024-08-27) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
|
6 tháng
(2024-05-29) |
0 | 0% | 10 | 0 | 0 |
259.40
259.40
259.40
|
|
12 tháng
(2023-12-01) |
-28.80 | -9.99% | 120 | 0 | 0 |
259.40
288.20
259.40
|
|
24 tháng
(2022-12-06) |
172.40 | 198.16% | 29,720 | 0 | 0 |
83
288.20
259.40
|
|
36 tháng
(2021-12-13) |
211.40 | 440.42% | 362,133 | 0 | 0 |
48
288.20
259.40
|
|
60 tháng
(2019-12-23) |
254.76 | 5,494.90% | 1,679,659 | -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) |
|
| 18/09/2015 |
7.99
|
800 | 7.44 | 8.05 | 7.99 | 0 | 0 | 0 | |
| 17/09/2015 |
7.44
|
100 | 6.76 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 16/09/2015 |
6.76
|
200 | 7.50 | 7.50 | 6.76 | 0 | 0 | 0 | |
| 15/09/2015 |
7.50
|
600 | 7.44 | 8.05 | 7.50 | 0 | 0 | 0 | |
| 14/09/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 11/09/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 10/09/2015 |
7.44
|
400 | 7.99 | 8.36 | 7.44 | 0 | 0 | 0 | |
| 09/09/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/09/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/09/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/09/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/09/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 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 | |