Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
3 | 45.45% | 102,500 | 0 | 0 |
6.60
9.60
9.60
|
2 tháng
(2024-09-16) |
0.60 | 6.67% | 104,100 | 0 | 0 |
6.60
9.60
9.60
|
3 tháng
(2024-08-15) |
-0.20 | -2.04% | 104,100 | 0 | 0 |
6.60
9.80
9.60
|
6 tháng
(2024-05-17) |
-0.20 | -2.04% | 104,200 | 0 | 0 |
6.60
9.80
9.60
|
12 tháng
(2023-11-20) |
-0.70 | -6.80% | 114,517 | 0 | 0 |
6.60
11.20
9.60
|
24 tháng
(2022-11-24) |
-7.08 | -42.43% | 125,075 | 0 | 0 |
4.54
16.68
9.60
|
36 tháng
(2021-11-29) |
-7.71 | -44.54% | 140,521 | -3,300 | -0.1 |
4.54
17.31
9.60
|
60 tháng
(2019-12-10) |
-9.45 | -49.62% | 736,794 | -98,800 | -0.9 |
4.54
22.56
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2015 |
8.42
|
400 | 9.59 | 9.59 | 7.87 | 200 | 0 | 0.0 | |
10/04/2015 |
8.73
|
900 | 9.35 | 10.52 | 8.73 | 500 | 0 | 0.0 | |
09/04/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
08/04/2015 |
9.66
|
200 | 9.35 | 9.66 | 9.35 | 200 | 0 | 0.0 | |
07/04/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
06/04/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
03/04/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
02/04/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
01/04/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
31/03/2015 |
8.96
|
2,700 | 7.64 | 8.96 | 7.64 | 2,600 | 0 | 0.0 | |
30/03/2015 |
8.42
|
1,600 | 7.01 | 8.42 | 7.01 | 1,100 | 0 | 0.0 | |
27/03/2015 |
7.79
|
200 | 7.33 | 7.79 | 7.33 | 100 | 0 | 0.0 | |
26/03/2015 |
7.79
|
800 | 7.56 | 8.03 | 6.62 | 300 | 0 | 0.0 | |
25/03/2015 |
7.33
|
200 | 6.86 | 7.33 | 6.86 | 100 | 0 | 0.0 | |
24/03/2015 |
7.56
|
200 | 6.94 | 7.56 | 6.94 | 100 | 0 | 0.0 | |
23/03/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
20/03/2015 |
7.64
|
900 | 6.47 | 7.72 | 6.47 | 700 | 0 | 0.0 | |
19/03/2015 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
18/03/2015: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
18/03/2015 |
7.95
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
17/03/2015 |
7.79
|
1,100 | 7.11 | 7.79 | 7.11 | 100 | 0 | 0.0 | |
16/03/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
13/03/2015 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 100 | 0 | 0.0 | |
12/03/2015 |
7.26
|
2,000 | 7.49 | 7.49 | 7.26 | 0 | 0 | 0 | |
11/03/2015 |
7.64
|
4,000 | 7.26 | 7.64 | 7.26 | 0 | 0 | 0 | |
10/03/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
09/03/2015 |
7.87
|
1,500 | 7.26 | 7.87 | 7.26 | 100 | 0 | 0.0 | |
06/03/2015 |
7.26
|
6,100 | 8.18 | 8.18 | 7.03 | 100 | 0 | 0.0 | |
05/03/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
04/03/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
03/03/2015 |
7.56
|
4,200 | 8.18 | 8.18 | 7.56 | 0 | 0 | 0 | |
02/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
27/02/2015 |
8.33
|
500 | 9.17 | 9.17 | 7.79 | 200 | 0 | 0.0 | |
26/02/2015 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
25/02/2015 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
24/02/2015 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
13/02/2015 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
12/02/2015 |
9.55
|
2,200 | 8.25 | 9.55 | 8.25 | 2,100 | 0 | 0.0 | |
11/02/2015 |
9.09
|
600 | 8.40 | 9.09 | 8.40 | 600 | 0 | 0.0 | |
10/02/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
09/02/2015 |
8.40
|
700 | 8.10 | 8.79 | 8.10 | 500 | 0 | 0.0 | |
06/02/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
05/02/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
04/02/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
03/02/2015 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
02/02/2015 |
8.94
|
700 | 8.25 | 8.94 | 8.25 | 600 | 0 | 0.0 | |
30/01/2015 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 0 | 0.0 | |
29/01/2015 |
8.48
|
200 | 8.48 | 8.48 | 8.48 | 200 | 0 | 0.0 | |
28/01/2015 |
7.87
|
4,100 | 7.18 | 7.87 | 7.11 | 100 | 3,000 | -0.0 | |
27/01/2015 |
7.87
|
300 | 7.03 | 7.87 | 6.80 | 100 | 0 | 0.0 | |
26/01/2015 |
7.41
|
600 | 7.33 | 8.71 | 7.33 | 0 | 0 | 0 | |
23/01/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
22/01/2015 |
8.02
|
8,400 | 7.26 | 8.02 | 7.26 | 0 | 0 | 0 | |
21/01/2015 |
8.02
|
2,600 | 8.63 | 8.63 | 7.18 | 0 | 0 | 0 | |
20/01/2015 |
7.87
|
1,000 | 8.10 | 8.10 | 7.87 | 0 | 0 | 0 | |
19/01/2015 |
8.71
|
2,300 | 9.17 | 9.78 | 8.18 | 900 | 0 | 0.0 | |
16/01/2015 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
15/01/2015 |
9.02
|
200 | 8.33 | 9.02 | 8.33 | 100 | 0 | 0.0 | |
14/01/2015 |
9.24
|
1,900 | 9.24 | 10.16 | 9.24 | 1,500 | 0 | 0.0 | |
13/01/2015 |
10.24
|
600 | 9.70 | 10.24 | 9.70 | 600 | 0 | 0.0 | |
12/01/2015 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
09/01/2015 |
9.55
|
600 | 9.02 | 9.55 | 9.02 | 600 | 0 | 0.0 | |
08/01/2015 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
07/01/2015 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
06/01/2015 |
8.86
|
1,100 | 8.40 | 8.86 | 8.40 | 1,100 | 0 | 0.0 | |
05/01/2015 |
8.25
|
5,100 | 8.25 | 8.33 | 8.25 | 0 | 0 | 0 | |
31/12/2014 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 100 | 0 | 0.0 | |
30/12/2014 |
8.63
|
300 | 8.94 | 8.94 | 7.49 | 200 | 0 | 0.0 | |
29/12/2014 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 100 | 0 | 0.0 | |
26/12/2014 |
7.72
|
1,500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
25/12/2014 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
24/12/2014 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
23/12/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
22/12/2014 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
19/12/2014 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
18/12/2014 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 100 | 0 | 0.0 | |
17/12/2014 |
7.03
|
300 | 6.95 | 7.64 | 6.95 | 100 | 0 | 0.0 | |
16/12/2014 |
7.72
|
200 | 6.95 | 7.72 | 6.95 | 100 | 0 | 0.0 | |
15/12/2014 |
7.26
|
400 | 7.72 | 7.72 | 7.26 | 100 | 0 | 0.0 | |
12/12/2014 |
7.03
|
300 | 7.03 | 7.64 | 7.03 | 100 | 0 | 0.0 | |
11/12/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
10/12/2014 |
7.72
|
600 | 8.56 | 8.56 | 7.11 | 400 | 0 | 0.0 | |
09/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
08/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
05/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
04/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
03/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
02/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
01/12/2014 |
7.87
|
1,100 | 7.11 | 7.87 | 7.11 | 100 | 0 | 0.0 | |
28/11/2014 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 100 | 0 | 0.0 | |
27/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
26/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
25/11/2014 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 100 | 0 | 0.0 | |
24/11/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
21/11/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
20/11/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
19/11/2014 |
7.56
|
200 | 7.03 | 7.56 | 7.03 | 100 | 0 | 0.0 | |
18/11/2014 |
7.56
|
800 | 7.18 | 7.64 | 7.18 | 200 | 0 | 0.0 | |
17/11/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
14/11/2014 |
7.79
|
300 | 7.26 | 7.79 | 7.26 | 100 | 0 | 0.0 | |
13/11/2014 |
7.95
|
1,200 | 7.64 | 8.25 | 7.33 | 300 | 0 | 0.0 |