Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
12 tháng
(2023-09-25) |
-0.10 | -0.83% | 300 | 0 | 0 |
11
12.10
12
|
24 tháng
(2022-09-30) |
2.10 | 21.21% | 8,872 | 0 | 0 |
9.10
12.10
12
|
36 tháng
(2021-10-05) |
1.40 | 13.19% | 22,203 | 0 | 0 |
9.10
12.20
12
|
60 tháng
(2019-10-16) |
1.50 | 14.29% | 380,510 | -70,190 | -0.6 |
8.08
13.89
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
8.70
|
1,000 | 8.64 | 8.70 | 8.70 | 0 | 0 | 0 | |
09/02/2015 |
8.64
|
500 | 8.58 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/02/2015 |
8.58
|
9,700 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
05/02/2015 |
8.58
|
10,000 | 9.02 | 9.02 | 8.58 | 0 | 0 | 0 | |
04/02/2015 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
03/02/2015 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
02/02/2015 |
9.02
|
500 | 8.77 | 9.02 | 9.02 | 500 | 0 | 0.0 | |
30/01/2015 |
8.77
|
3,700 | 8.89 | 8.89 | 8.64 | 2,500 | 0 | 0.0 | |
29/01/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
28/01/2015 |
8.89
|
2,000 | 8.58 | 8.89 | 8.83 | 2,000 | 0 | 0.0 | |
27/01/2015 |
8.58
|
20,900 | 8.89 | 9.02 | 8.58 | 0 | 0 | 0 | |
26/01/2015 |
8.89
|
11,600 | 8.26 | 8.89 | 8.58 | 2,000 | 0 | 0.0 | |
23/01/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
22/01/2015 |
8.26
|
3,100 | 9.15 | 9.40 | 8.26 | 0 | 0 | 0 | |
21/01/2015 |
9.15
|
13,300 | 8.64 | 9.15 | 8.45 | 3,000 | 0 | 0.0 | |
20/01/2015 |
8.64
|
100 | 8.26 | 8.64 | 8.64 | 0 | 0 | 0 | |
19/01/2015 |
8.26
|
200 | 8.89 | 8.89 | 8.26 | 0 | 0 | 0 | |
16/01/2015 |
8.89
|
200 | 8.20 | 8.89 | 8.89 | 0 | 0 | 0 | |
15/01/2015 |
8.20
|
700 | 7.50 | 8.20 | 8.20 | 0 | 0 | 0 | |
14/01/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
13/01/2015 |
7.50
|
100 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 | |
12/01/2015 |
8.20
|
7,200 | 9.02 | 9.02 | 8.20 | 0 | 0 | 0 | |
09/01/2015 |
9.02
|
100 | 8.26 | 9.02 | 9.02 | 0 | 0 | 0 | |
08/01/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
07/01/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
06/01/2015 |
8.26
|
1,500 | 8.51 | 8.64 | 8.26 | 0 | 100 | -0.0 | |
05/01/2015 |
8.51
|
100 | 7.81 | 8.51 | 8.51 | 100 | 0 | 0.0 | |
31/12/2014 |
7.81
|
300 | 8.64 | 9.28 | 7.81 | 0 | 0 | 0 | |
30/12/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
29/12/2014 |
8.64
|
100 | 8.26 | 8.64 | 8.64 | 0 | 0 | 0 | |
26/12/2014 |
8.26
|
200 | 8.26 | 8.58 | 8.26 | 0 | 0 | 0 | |
25/12/2014 |
8.26
|
3,000 | 8.58 | 8.58 | 8.26 | 0 | 0 | 0 | |
24/12/2014 |
8.58
|
2,900 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
23/12/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
22/12/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
19/12/2014 |
8.58
|
1,100 | 8.89 | 8.89 | 8.58 | 1,000 | 0 | 0.0 | |
18/12/2014 |
8.89
|
1,500 | 8.89 | 8.89 | 8.89 | 1,500 | 0 | 0.0 | |
17/12/2014 |
8.89
|
100 | 8.58 | 8.89 | 8.89 | 0 | 0 | 0 | |
16/12/2014 |
8.58
|
800 | 8.39 | 8.58 | 8.58 | 800 | 0 | 0.0 | |
15/12/2014 |
8.39
|
200 | 8.32 | 8.39 | 8.39 | 200 | 0 | 0.0 | |
12/12/2014 |
8.32
|
4,700 | 8.64 | 8.64 | 8.26 | 1,500 | 0 | 0.0 | |
11/12/2014 |
8.64
|
4,000 | 8.64 | 8.89 | 8.39 | 3,000 | 0 | 0.0 | |
10/12/2014 |
8.64
|
200 | 8.58 | 8.64 | 8.64 | 200 | 0 | 0.0 | |
09/12/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
08/12/2014 |
8.58
|
9,500 | 8.58 | 8.58 | 8.26 | 5,800 | 0 | 0.1 | |
05/12/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
04/12/2014 |
8.58
|
200 | 9.53 | 9.53 | 8.58 | 0 | 0 | 0 | |
03/12/2014 |
9.53
|
600 | 8.89 | 9.53 | 9.28 | 600 | 0 | 0.0 | |
02/12/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
01/12/2014 |
8.89
|
9,100 | 8.58 | 8.89 | 8.58 | 9,100 | 0 | 0.1 | |
28/11/2014 |
8.58
|
3,300 | 8.89 | 8.89 | 8.58 | 3,300 | 0 | 0.0 | |
27/11/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
26/11/2014 |
8.89
|
6,000 | 8.89 | 8.89 | 8.89 | 6,000 | 0 | 0.1 | |
25/11/2014 |
8.89
|
3,100 | 8.39 | 8.89 | 8.58 | 3,100 | 0 | 0.0 | |
24/11/2014 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
21/11/2014 |
8.39
|
2,300 | 8.26 | 8.89 | 8.39 | 2,300 | 0 | 0.0 | |
20/11/2014 |
8.26
|
400 | 8.26 | 8.26 | 8.26 | 400 | 0 | 0.0 | |
19/11/2014 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
18/11/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
17/11/2014 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
14/11/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
13/11/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
12/11/2014 |
8.26
|
300 | 8.45 | 8.45 | 7.62 | 200 | 0 | 0.0 | |
11/11/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
10/11/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
07/11/2014 |
8.45
|
1,100 | 7.69 | 8.45 | 8.45 | 1,000 | 0 | 0.0 | |
06/11/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
05/11/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/11/2014 |
7.69
|
200 | 8.51 | 8.51 | 7.69 | 0 | 0 | 0 | |
04/11/2014 |
8.51
|
2,500 | 8.45 | 8.51 | 8.51 | 1,500 | 0 | 0.0 | |
03/11/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
31/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
30/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
29/10/2014 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
28/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 1,500 | 0 | 0.0 | |
27/10/2014 |
8.45
|
1,500 | 8.45 | 8.45 | 8.45 | 1,500 | 0 | 0.0 | |
24/10/2014 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
23/10/2014 |
8.45
|
5,000 | 7.97 | 8.45 | 8.45 | 4,800 | 0 | 0.1 | |
22/10/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
21/10/2014 |
7.97
|
200 | 8.82 | 8.82 | 7.97 | 0 | 0 | 0 | |
20/10/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
17/10/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
16/10/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
15/10/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
14/10/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
13/10/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
10/10/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
09/10/2014 |
8.82
|
0 | 8.45 | 8.82 | 8.82 | 0 | 0 | 0 | |
08/10/2014 |
8.45
|
0 | 8.82 | 8.45 | 8.45 | 0 | 0 | 0 | |
07/10/2014 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
06/10/2014 |
8.82
|
200 | 8.27 | 8.82 | 8.82 | 0 | 0 | 0 | |
03/10/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
02/10/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
01/10/2014 |
8.27
|
200 | 7.55 | 8.27 | 8.27 | 0 | 0 | 0 | |
30/09/2014 |
7.55
|
100 | 7.43 | 7.55 | 7.55 | 0 | 0 | 0 | |
29/09/2014 |
7.43
|
200 | 7.67 | 8.33 | 7.43 | 0 | 0 | 0 | |
26/09/2014 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
25/09/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
24/09/2014 |
7.67
|
2,100 | 7.91 | 8.57 | 7.67 | 0 | 0 | 0 | |
23/09/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
22/09/2014 |
7.91
|
100 | 7.55 | 7.91 | 7.91 | 0 | 0 | 0 |