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) |
-0.60 | -5.45% | 56,600 | -240 | -0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-24) |
-0.22 | -2.05% | 595,800 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-26) |
1.66 | 19.01% | 1,819,433 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-10-03) |
-2.30 | -18.10% | 3,929,058 | 53,390 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-06) |
-2.78 | -21.11% | 8,043,128 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-17) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
18.44
|
400 | 20.43 | 20.43 | 18.41 | 0 | 0 | 0 | |
13/07/2015 |
20.43
|
1,300 | 18.59 | 20.43 | 16.93 | 0 | 0 | 0 | |
10/07/2015 |
18.59
|
400 | 16.90 | 18.59 | 16.90 | 0 | 0 | 0 | |
09/07/2015 |
16.90
|
200 | 16.57 | 16.90 | 15.06 | 0 | 0 | 0 | |
08/07/2015 |
16.57
|
101 | 15.06 | 16.57 | 16.57 | 0 | 0 | 0 | |
07/07/2015 |
15.06
|
5,700 | 16.66 | 18.32 | 15.06 | 0 | 0 | 0 | |
06/07/2015 |
16.66
|
7,800 | 18.44 | 20.28 | 16.60 | 0 | 0 | 0 | |
03/07/2015 |
18.44
|
101 | 20.13 | 20.13 | 18.44 | 0 | 0 | 0 | |
02/07/2015 |
20.13
|
300 | 18.32 | 20.13 | 20.13 | 0 | 0 | 0 | |
01/07/2015 |
18.32
|
100 | 16.78 | 18.32 | 18.32 | 0 | 0 | 0 | |
30/06/2015 |
16.78
|
2,000 | 18.22 | 20.03 | 16.66 | 0 | 0 | 0 | |
29/06/2015 |
18.22
|
800 | 16.57 | 18.22 | 17.03 | 0 | 0 | 0 | |
26/06/2015 |
16.57
|
4,400 | 17.82 | 19.60 | 16.11 | 0 | 0 | 0 | |
25/06/2015 |
17.82
|
1,200 | 16.23 | 17.82 | 17.18 | 1,100 | 0 | 0.1 | |
24/06/2015 |
16.23
|
38,600 | 17.64 | 19.39 | 15.98 | 0 | 0 | 0 | |
23/06/2015 |
17.64
|
5,000 | 16.47 | 18.10 | 16.54 | 0 | 0 | 0 | |
22/06/2015 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
19/06/2015 |
16.47
|
5,500 | 16.44 | 18.07 | 14.85 | 0 | 0 | 0 | |
18/06/2015 |
16.44
|
200 | 16.41 | 18.04 | 16.44 | 0 | 0 | 0 | |
17/06/2015 |
16.41
|
8,600 | 16.60 | 18.25 | 14.94 | 0 | 0 | 0 | |
16/06/2015 |
16.60
|
3,100 | 16.63 | 18.28 | 15.19 | 0 | 0 | 0 | |
15/06/2015 |
16.63
|
100 | 17.52 | 17.52 | 16.63 | 0 | 0 | 0 | |
12/06/2015 |
17.52
|
1,800 | 15.95 | 17.55 | 16.32 | 0 | 0 | 0 | |
11/06/2015 |
15.95
|
800 | 16.90 | 17.79 | 15.95 | 700 | 0 | 0.0 | |
10/06/2015 |
16.90
|
350 | 16.32 | 17.95 | 16.90 | 0 | 0 | 0 | |
09/06/2015 |
16.32
|
200 | 15.40 | 16.32 | 16.32 | 0 | 0 | 0 | |
08/06/2015 |
15.40
|
800 | 15.34 | 16.87 | 15.40 | 0 | 0 | 0 | |
05/06/2015 |
15.34
|
200 | 16.93 | 16.93 | 15.34 | 0 | 0 | 0 | |
04/06/2015 |
16.93
|
100 | 15.40 | 16.93 | 16.93 | 0 | 0 | 0 | |
03/06/2015 |
15.40
|
11,200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
02/06/2015 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
01/06/2015 |
15.40
|
2,800 | 16.66 | 18.32 | 15.37 | 0 | 0 | 0 | |
29/05/2015 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
28/05/2015 |
16.66
|
38,200 | 16.32 | 17.95 | 16.66 | 38,000 | 0 | 2.2 | |
27/05/2015 |
16.32
|
15,010 | 17.92 | 19.70 | 16.14 | 1,300 | 0 | 0.1 | |
26/05/2015 |
17.92
|
3,600 | 16.29 | 17.92 | 15.40 | 0 | 0 | 0 | |
25/05/2015 |
16.29
|
800 | 15.37 | 16.90 | 16.29 | 0 | 0 | 0 | |
22/05/2015 |
15.37
|
22,100 | 14.94 | 16.41 | 14.17 | 0 | 0 | 0 | |
21/05/2015 |
14.94
|
1,100 | 15.03 | 16.54 | 14.94 | 0 | 0 | 0 | |
20/05/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/05/2015 |
15.03
|
35,000 | 14.30 | 15.03 | 15.03 | 0 | 0 | 0 | |
19/05/2015 |
14.30
|
1,000 | 14.83 | 16.29 | 14.30 | 0 | 0 | 0 | |
18/05/2015 |
14.83
|
5,800 | 13.49 | 14.83 | 12.78 | 0 | 0 | 0 | |
15/05/2015 |
13.49
|
1,200 | 13.37 | 14.71 | 13.49 | 0 | 0 | 0 | |
14/05/2015 |
13.37
|
100 | 14.27 | 14.27 | 13.37 | 0 | 0 | 0 | |
13/05/2015 |
14.27
|
5,500 | 13.40 | 14.74 | 13.08 | 0 | 0 | 0 | |
12/05/2015 |
13.40
|
6,800 | 13.37 | 14.71 | 12.78 | 0 | 0 | 0 | |
11/05/2015 |
13.37
|
10,240 | 12.78 | 14.03 | 13.37 | 0 | 0 | 0 | |
08/05/2015 |
12.78
|
100 | 13.82 | 13.82 | 12.78 | 0 | 0 | 0 | |
07/05/2015 |
13.82
|
10,300 | 12.69 | 13.94 | 12.75 | 0 | 0 | 0 | |
06/05/2015 |
12.69
|
10,500 | 12.54 | 13.79 | 12.54 | 0 | 0 | 0 | |
05/05/2015 |
12.54
|
3,600 | 13.70 | 15.07 | 12.39 | 0 | 0 | 0 | |
04/05/2015 |
13.70
|
5,300 | 15.22 | 15.22 | 13.70 | 0 | 0 | 0 | |
27/04/2015 |
15.22
|
9,050 | 16.88 | 16.88 | 15.22 | 0 | 0 | 0 | |
24/04/2015 |
16.88
|
100 | 15.40 | 16.88 | 16.88 | 0 | 0 | 0 | |
23/04/2015 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
22/04/2015 |
15.40
|
10 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
21/04/2015 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
20/04/2015 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
17/04/2015 |
15.40
|
20 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
16/04/2015 |
15.40
|
320 | 17.09 | 17.09 | 15.40 | 0 | 0 | 0 | |
15/04/2015 |
17.09
|
4,140 | 15.69 | 17.24 | 15.63 | 0 | 0 | 0 | |
14/04/2015 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
13/04/2015 |
15.69
|
100 | 14.27 | 15.69 | 15.69 | 0 | 0 | 0 | |
10/04/2015 |
14.27
|
9,630 | 14.27 | 15.69 | 12.87 | 100 | 0 | 0.0 | |
09/04/2015 |
14.27
|
10,050 | 14.12 | 14.27 | 14.24 | 0 | 0 | 0 | |
08/04/2015 |
14.12
|
100 | 13.14 | 14.12 | 14.12 | 0 | 0 | 0 | |
07/04/2015 |
13.14
|
200 | 11.95 | 13.14 | 13.08 | 0 | 0 | 0 | |
06/04/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
03/04/2015 |
11.95
|
2,900 | 12.22 | 13.43 | 11.12 | 0 | 0 | 0 | |
02/04/2015 |
12.22
|
10,600 | 13.35 | 14.50 | 12.07 | 0 | 0 | 0 | |
01/04/2015 |
13.35
|
1,600 | 12.75 | 13.94 | 11.89 | 0 | 0 | 0 | |
31/03/2015 |
12.75
|
100 | 11.59 | 12.75 | 12.75 | 0 | 0 | 0 | |
30/03/2015 |
11.59
|
500 | 12.51 | 12.51 | 11.59 | 0 | 0 | 0 | |
27/03/2015 |
12.51
|
17,100 | 13.37 | 13.37 | 12.22 | 0 | 0 | 0 | |
26/03/2015 |
13.37
|
5,800 | 13.37 | 13.37 | 13.37 | 3,000 | 0 | 0.1 | |
25/03/2015 |
13.37
|
12,630 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
24/03/2015 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
23/03/2015 |
13.37
|
130 | 14.62 | 14.62 | 13.37 | 0 | 0 | 0 | |
20/03/2015 |
14.62
|
320 | 13.37 | 14.62 | 13.37 | 0 | 0 | 0 | |
19/03/2015 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
18/03/2015 |
13.37
|
1,300 | 13.37 | 13.67 | 13.37 | 0 | 0 | 0 | |
17/03/2015 |
13.37
|
200 | 13.32 | 13.37 | 13.37 | 0 | 0 | 0 | |
16/03/2015 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
13/03/2015 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
12/03/2015 |
13.32
|
100 | 12.33 | 13.32 | 13.32 | 0 | 0 | 0 | |
11/03/2015 |
12.33
|
1,100 | 12.22 | 12.36 | 12.33 | 0 | 0 | 0 | |
10/03/2015 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
09/03/2015 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
06/03/2015 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
05/03/2015 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
04/03/2015 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
03/03/2015 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
02/03/2015 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
27/02/2015 |
12.22
|
200 | 13.37 | 14.71 | 12.22 | 0 | 0 | 0 | |
26/02/2015 |
13.37
|
300 | 13.37 | 14.71 | 13.37 | 0 | 0 | 0 | |
25/02/2015 |
13.37
|
600 | 13.05 | 13.37 | 12.99 | 0 | 0 | 0 | |
24/02/2015 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
13/02/2015 |
13.05
|
100 | 12.04 | 13.05 | 13.05 | 0 | 0 | 0 | |
12/02/2015 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
11/02/2015 |
12.04
|
100 | 13.37 | 13.37 | 12.04 | 0 | 0 | 0 |