| 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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/02/2015 |
7.25
|
660 | 7.48 | 7.48 | 7.25 | 0 | 0 | 0 | |
| 05/02/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/02/2015 |
7.48
|
650 | 7.14 | 7.48 | 7.14 | 0 | 0 | 0 | |
| 04/02/2015 |
7.14
|
1,670 | 7.19 | 7.19 | 7.09 | 0 | 0 | 0 | |
| 03/02/2015 |
7.19
|
7,460 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 | |
| 02/02/2015 |
7.24
|
5,050 | 7.40 | 7.40 | 7.24 | 0 | 0 | 0 | |
| 30/01/2015 |
7.40
|
320 | 7.24 | 7.45 | 7.30 | 0 | 0 | 0 | |
| 29/01/2015 |
7.24
|
150 | 7.19 | 7.30 | 7.24 | 0 | 0 | 0 | |
| 28/01/2015 |
7.19
|
14,780 | 7.19 | 7.30 | 7.19 | 0 | 0 | 0 | |
| 27/01/2015 |
7.19
|
25,420 | 7.24 | 7.30 | 7.19 | 0 | 0 | 0 | |
| 26/01/2015 |
7.24
|
3,600 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 23/01/2015 |
7.24
|
7,550 | 7.24 | 7.24 | 7.19 | 0 | 0 | 0 | |
| 22/01/2015 |
7.24
|
2,680 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 | |
| 21/01/2015 |
7.24
|
9,230 | 7.24 | 7.30 | 7.14 | 0 | 0 | 0 | |
| 20/01/2015 |
7.24
|
1,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 19/01/2015 |
7.24
|
900 | 7.40 | 7.40 | 7.24 | 0 | 0 | 0 | |
| 16/01/2015 |
7.40
|
690 | 7.24 | 7.40 | 7.24 | 0 | 0 | 0 | |
| 15/01/2015 |
7.24
|
5,660 | 7.09 | 7.30 | 7.14 | 0 | 0 | 0 | |
| 14/01/2015 |
7.09
|
6,510 | 7.09 | 7.40 | 7.09 | 0 | 0 | 0 | |
| 13/01/2015 |
7.09
|
11,370 | 7.50 | 7.50 | 7.09 | 0 | 0 | 0 | |
| 12/01/2015 |
7.50
|
1,020 | 7.09 | 7.50 | 7.45 | 0 | 0 | 0 | |
| 09/01/2015 |
7.09
|
3,550 | 7.56 | 7.56 | 7.09 | 0 | 0 | 0 | |
| 08/01/2015 |
7.56
|
2,370 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 | |
| 07/01/2015 |
7.50
|
6,360 | 7.45 | 7.56 | 7.45 | 2,000 | 0 | 0.0 | |
| 06/01/2015 |
7.45
|
1,080 | 7.50 | 7.50 | 7.45 | 0 | 0 | 0 | |
| 05/01/2015 |
7.50
|
830 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 | |
| 31/12/2014 |
7.50
|
800 | 7.19 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 30/12/2014 |
7.19
|
560 | 7.35 | 7.35 | 7.19 | 0 | 0 | 0 | |
| 29/12/2014 |
7.35
|
1,900 | 7.45 | 7.71 | 7.14 | 0 | 0 | 0 | |
| 26/12/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 25/12/2014 |
7.45
|
150 | 7.35 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 24/12/2014 |
7.35
|
2,140 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 23/12/2014 |
7.50
|
20 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/12/2014 |
7.30
|
1,890 | 7.35 | 7.50 | 7.24 | 0 | 1,350 | -0.0 | |
| 19/12/2014 |
7.35
|
3,900 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 18/12/2014 |
7.35
|
7,250 | 7.14 | 7.35 | 7.19 | 0 | 0 | 0 | |
| 17/12/2014 |
7.14
|
230 | 7.30 | 7.30 | 7.14 | 0 | 0 | 0 | |
| 16/12/2014 |
7.30
|
520 | 7.30 | 7.30 | 7.24 | 0 | 120 | -0.0 | |
| 15/12/2014 |
7.30
|
43,460 | 7.30 | 7.66 | 7.30 | 0 | 43,440 | -0.6 | |
| 12/12/2014 |
7.30
|
70,310 | 7.50 | 8.03 | 7.30 | 0 | 70,150 | -1.0 | |
| 11/12/2014 |
7.50
|
500 | 7.45 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/12/2014 |
7.45
|
180 | 7.50 | 7.66 | 7.45 | 0 | 0 | 0 | |
| 09/12/2014 |
7.50
|
1,500 | 7.56 | 7.71 | 7.50 | 0 | 0 | 0 | |
| 08/12/2014 |
7.56
|
5,120 | 7.71 | 7.82 | 7.50 | 0 | 0 | 0 | |
| 05/12/2014 |
7.71
|
2,830 | 7.71 | 7.71 | 7.45 | 0 | 0 | 0 | |
| 04/12/2014 |
7.71
|
10 | 7.76 | 7.76 | 7.71 | 0 | 0 | 0 | |
| 03/12/2014 |
7.76
|
1,520 | 7.56 | 7.76 | 7.56 | 0 | 0 | 0 | |
| 02/12/2014 |
7.56
|
14,340 | 7.66 | 7.76 | 7.50 | 0 | 0 | 0 | |
| 01/12/2014 |
7.66
|
4,040 | 7.76 | 7.76 | 7.56 | 0 | 0 | 0 | |
| 28/11/2014 |
7.76
|
1,750 | 7.71 | 7.82 | 7.66 | 0 | 0 | 0 | |
| 27/11/2014 |
7.71
|
3,830 | 7.71 | 7.76 | 7.66 | 0 | 0 | 0 | |
| 26/11/2014 |
7.71
|
3,580 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 | |
| 25/11/2014 |
7.76
|
1,520 | 7.76 | 7.82 | 7.71 | 0 | 0 | 0 | |
| 24/11/2014 |
7.76
|
2,330 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 | |
| 21/11/2014 |
7.92
|
1,160 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 | |
| 20/11/2014 |
7.92
|
10,310 | 7.97 | 7.97 | 7.66 | 0 | 0 | 0 | |
| 19/11/2014 |
7.97
|
2,280 | 7.82 | 7.97 | 7.76 | 0 | 0 | 0 | |
| 18/11/2014 |
7.82
|
7,080 | 7.71 | 7.82 | 7.61 | 0 | 0 | 0 | |
| 17/11/2014 |
7.71
|
14,980 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 | |
| 14/11/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 13/11/2014 |
8.03
|
6,400 | 7.87 | 8.03 | 7.66 | 0 | 0 | 0 | |
| 12/11/2014 |
7.87
|
5,250 | 7.66 | 7.87 | 7.66 | 0 | 0 | 0 | |
| 11/11/2014 |
7.66
|
1,010 | 7.82 | 7.97 | 7.66 | 0 | 0 | 0 | |
| 10/11/2014 |
7.82
|
4,300 | 8.13 | 8.13 | 7.71 | 0 | 0 | 0 | |
| 07/11/2014 |
8.13
|
100 | 7.76 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 06/11/2014 |
7.76
|
1,160 | 8.13 | 8.13 | 7.71 | 0 | 0 | 0 | |
| 05/11/2014 |
8.13
|
16,230 | 8.29 | 8.29 | 7.76 | 0 | 1,050 | -0.0 | |
| 04/11/2014 |
8.29
|
2,140 | 8.29 | 8.29 | 7.76 | 0 | 0 | 0 | |
| 03/11/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 31/10/2014 |
8.29
|
2,010 | 7.97 | 8.29 | 8.08 | 0 | 0 | 0 | |
| 30/10/2014 |
7.97
|
210 | 8.03 | 8.03 | 7.71 | 0 | 0 | 0 | |
| 29/10/2014 |
8.03
|
5,020 | 8.03 | 8.08 | 7.66 | 0 | 0 | 0 | |
| 28/10/2014 |
8.03
|
250 | 8.08 | 8.08 | 7.66 | 0 | 0 | 0 | |
| 27/10/2014 |
8.08
|
280 | 7.76 | 8.08 | 7.82 | 0 | 0 | 0 | |
| 24/10/2014 |
7.76
|
2,250 | 8.13 | 8.13 | 7.76 | 500 | 0 | 0.0 | |
| 23/10/2014 |
8.13
|
1,520 | 8.08 | 8.13 | 7.56 | 0 | 0 | 0 | |
| 22/10/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 21/10/2014 |
8.08
|
20 | 7.71 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 20/10/2014 |
7.71
|
10 | 8.13 | 8.13 | 7.71 | 0 | 0 | 0 | |
| 17/10/2014 |
8.13
|
6,470 | 7.61 | 8.13 | 7.40 | 0 | 0 | 0 | |
| 16/10/2014 |
7.61
|
7,410 | 8.03 | 8.03 | 7.50 | 0 | 0 | 0 | |
| 15/10/2014 |
8.03
|
1,980 | 8.08 | 8.08 | 7.97 | 0 | 0 | 0 | |
| 14/10/2014 |
8.08
|
20 | 8.03 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 13/10/2014 |
8.03
|
22,050 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 | |
| 10/10/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/10/2014 |
8.18
|
4,110 | 8.23 | 8.23 | 8.03 | 0 | 0 | 0 | |
| 08/10/2014 |
8.23
|
7,900 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 | |
| 07/10/2014 |
8.23
|
2,840 | 8.23 | 8.23 | 8.18 | 0 | 0 | 0 | |
| 06/10/2014 |
8.23
|
11,380 | 7.87 | 8.29 | 7.87 | 0 | 0 | 0 | |
| 03/10/2014 |
7.87
|
29,470 | 8.03 | 8.03 | 7.87 | 0 | 0 | 0 | |
| 02/10/2014 |
8.03
|
14,800 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 | |
| 01/10/2014 |
8.03
|
29,630 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 | |
| 30/09/2014 |
8.03
|
250 | 8.03 | 8.03 | 7.82 | 0 | 0 | 0 | |
| 29/09/2014 |
8.03
|
10,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 26/09/2014 |
8.03
|
5,010 | 8.08 | 8.08 | 7.97 | 0 | 0 | 0 | |
| 25/09/2014 |
8.08
|
4,210 | 8.08 | 8.08 | 7.82 | 0 | 0 | 0 | |
| 24/09/2014 |
8.08
|
31,130 | 7.82 | 8.13 | 7.82 | 0 | 0 | 0 | |
| 23/09/2014 |
7.82
|
7,440 | 8.13 | 8.13 | 7.82 | 0 | 0 | 0 | |
| 22/09/2014 |
8.13
|
27,520 | 8.13 | 8.29 | 7.97 | 0 | 0 | 0 | |
| 19/09/2014 |
8.13
|
1,780 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 | |
| 18/09/2014 |
8.29
|
2,950 | 8.60 | 8.60 | 8.29 | 0 | 0 | 0 | |