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) |
-0.40 | -3.13% | 5,200 | 0 | 0 |
12.40
13
12.40
|
2 tháng
(2024-07-22) |
-1.20 | -8.82% | 21,000 | 0 | 0 |
12.40
13.60
12.40
|
3 tháng
(2024-06-24) |
-0.60 | -4.62% | 39,000 | 0 | 0 |
12.40
13.60
12.40
|
6 tháng
(2024-03-25) |
-0.50 | -3.88% | 124,200 | 400 | 0.0 |
12.40
13.60
12.40
|
12 tháng
(2023-09-26) |
-1.07 | -7.97% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.40
|
24 tháng
(2022-10-03) |
-0.01 | -0.11% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.40
|
36 tháng
(2021-10-06) |
0.07 | 0.56% | 2,546,085 | 21,700 | 0.5 |
10.38
18.21
12.40
|
60 tháng
(2019-10-17) |
2.75 | 28.54% | 5,961,555 | -933,600 | -12.8 |
7.03
18.21
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
7.77
|
15,600 | 7.77 | 7.77 | 7.77 | 15,600 | 0 | 0.3 | |
09/02/2015 |
7.77
|
22,000 | 7.77 | 7.77 | 7.77 | 22,000 | 0 | 0.4 | |
06/02/2015 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
05/02/2015 |
7.77
|
2,400 | 7.77 | 7.85 | 7.77 | 2,300 | 0 | 0.0 | |
04/02/2015 |
7.77
|
2,300 | 7.77 | 7.77 | 7.77 | 2,300 | 0 | 0.0 | |
03/02/2015 |
7.77
|
500 | 8.10 | 8.10 | 7.77 | 500 | 0 | 0.0 | |
02/02/2015 |
8.10
|
3,600 | 8.14 | 8.14 | 8.06 | 3,200 | 0 | 0.1 | |
30/01/2015 |
8.14
|
13,500 | 8.14 | 8.14 | 7.93 | 13,400 | 0 | 0.3 | |
29/01/2015 |
8.14
|
8,000 | 7.72 | 8.14 | 8.14 | 8,000 | 0 | 0.2 | |
28/01/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/01/2015 |
7.72
|
12,100 | 7.51 | 7.81 | 7.72 | 500 | 0 | 0.0 | |
27/01/2015 |
7.51
|
16,800 | 7.43 | 7.51 | 7.35 | 11,000 | 0 | 0.2 | |
26/01/2015 |
7.43
|
10,800 | 7.35 | 7.43 | 7.19 | 0 | 0 | 0 | |
23/01/2015 |
7.35
|
3,100 | 6.88 | 7.47 | 6.99 | 0 | 0 | 0 | |
22/01/2015 |
6.88
|
2,000 | 6.80 | 6.88 | 6.84 | 0 | 0 | 0 | |
21/01/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
20/01/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
19/01/2015 |
6.80
|
600 | 6.72 | 6.80 | 6.80 | 0 | 0 | 0 | |
16/01/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
15/01/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
14/01/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
13/01/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
12/01/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
09/01/2015 |
6.72
|
1,000 | 6.72 | 6.72 | 6.72 | 1,000 | 0 | 0.0 | |
08/01/2015 |
6.72
|
2,100 | 6.72 | 6.72 | 6.72 | 2,100 | 0 | 0.0 | |
07/01/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
06/01/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
05/01/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
31/12/2014 |
6.72
|
2,900 | 6.72 | 6.72 | 6.72 | 2,900 | 0 | 0.0 | |
30/12/2014 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
29/12/2014 |
6.72
|
9,300 | 6.72 | 6.76 | 6.72 | 7,300 | 0 | 0.1 | |
26/12/2014 |
6.72
|
300 | 6.72 | 6.72 | 6.72 | 300 | 0 | 0.0 | |
25/12/2014 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
24/12/2014 |
6.72
|
200 | 6.72 | 6.72 | 6.72 | 200 | 0 | 0.0 | |
23/12/2014 |
6.72
|
1,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
22/12/2014 |
6.72
|
275 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
19/12/2014 |
6.72
|
5,200 | 7.19 | 7.19 | 6.72 | 5,200 | 0 | 0.1 | |
18/12/2014 |
7.19
|
100 | 6.99 | 7.19 | 7.19 | 0 | 0 | 0 | |
17/12/2014 |
6.99
|
11,100 | 7.43 | 7.43 | 6.72 | 6,100 | 0 | 0.1 | |
16/12/2014 |
7.43
|
100 | 7.11 | 7.43 | 7.43 | 0 | 0 | 0 | |
15/12/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
12/12/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
11/12/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
10/12/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
09/12/2014 |
7.11
|
900 | 7.15 | 7.15 | 6.80 | 600 | 0 | 0.0 | |
08/12/2014 |
7.15
|
100 | 6.84 | 7.15 | 7.15 | 0 | 0 | 0 | |
05/12/2014 |
6.84
|
100 | 6.76 | 6.84 | 6.84 | 0 | 0 | 0 | |
04/12/2014 |
6.76
|
5,000 | 6.88 | 6.88 | 6.76 | 5,000 | 0 | 0.1 | |
03/12/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
02/12/2014 |
6.88
|
6,700 | 6.80 | 6.88 | 6.76 | 1,000 | 0 | 0.0 | |
01/12/2014 |
6.80
|
1,000 | 6.76 | 6.80 | 6.80 | 0 | 0 | 0 | |
28/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
27/11/2014 |
6.76
|
1,300 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
26/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
24/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
21/11/2014 |
6.76
|
2,700 | 6.76 | 6.76 | 6.76 | 2,700 | 0 | 0.0 | |
20/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
19/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
18/11/2014 |
6.76
|
200 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
17/11/2014 |
6.76
|
200 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
14/11/2014 |
6.76
|
3,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
13/11/2014 |
6.76
|
1,000 | 6.80 | 6.80 | 6.76 | 0 | 0 | 0 | |
12/11/2014 |
6.80
|
6,100 | 6.76 | 6.80 | 6.76 | 6,000 | 500 | 0.1 | |
11/11/2014 |
6.76
|
3,800 | 6.76 | 6.76 | 6.76 | 0 | 3,800 | -0.1 | |
10/11/2014 |
6.76
|
5,000 | 6.76 | 6.76 | 6.76 | 0 | 5,000 | -0.1 | |
07/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
04/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
03/11/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
31/10/2014 |
6.76
|
500 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
30/10/2014 |
6.76
|
300 | 6.72 | 6.76 | 6.72 | 0 | 100 | -0.0 | |
29/10/2014 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
28/10/2014 |
6.72
|
1,500 | 6.84 | 6.84 | 6.72 | 0 | 0 | 0 | |
27/10/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
24/10/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
23/10/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
22/10/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
21/10/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
20/10/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
17/10/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 100 | 0 | 0.0 | |
16/10/2014 |
6.84
|
100 | 7.55 | 7.55 | 6.84 | 100 | 0 | 0.0 | |
15/10/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
14/10/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
13/10/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
10/10/2014 |
7.55
|
100 | 6.91 | 7.55 | 7.55 | 0 | 0 | 0 | |
09/10/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/10/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
07/10/2014 |
6.91
|
100 | 6.72 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/10/2014 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
03/10/2014 |
6.72
|
3,400 | 6.68 | 6.99 | 6.72 | 2,000 | 0 | 0.0 | |
02/10/2014 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 100 | 0 | 0.0 | |
01/10/2014 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 100 | 0 | 0.0 | |
30/09/2014 |
6.68
|
2,000 | 6.72 | 6.72 | 6.68 | 0 | 0 | 0 | |
29/09/2014 |
6.72
|
1,600 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 | |
26/09/2014 |
6.64
|
3,400 | 6.64 | 6.64 | 6.64 | 3,400 | 0 | 0.1 | |
25/09/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/09/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
23/09/2014 |
6.64
|
200 | 6.68 | 7.19 | 6.64 | 0 | 0 | 0 | |
22/09/2014 |
6.68
|
200 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |