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) |
-3 | -17.54% | 7,300 | 0 | 0 |
14.10
17.10
14.10
|
2 tháng
(2024-07-22) |
-0.54 | -3.68% | 29,700 | 0 | 0 |
14.10
19.50
14.10
|
3 tháng
(2024-06-21) |
-1.48 | -9.52% | 37,400 | 0 | 0 |
14.10
19.50
14.10
|
6 tháng
(2024-03-25) |
-1.39 | -8.97% | 75,566 | 0 | 0 |
14.10
19.50
14.10
|
12 tháng
(2023-09-25) |
-1.96 | -12.18% | 102,724 | 0 | 0.0 |
14.10
19.50
14.10
|
24 tháng
(2022-09-30) |
-2.04 | -12.66% | 185,865 | 111 | 0.0 |
11.86
19.50
14.10
|
36 tháng
(2021-10-05) |
-2.53 | -15.21% | 533,681 | 11,311 | 0.2 |
11.86
19.50
14.10
|
60 tháng
(2019-10-16) |
0.22 | 1.60% | 1,084,973 | 13 | -0.0 |
11.05
23.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
06/02/2015 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 100 | 0 | 0.0 | |
05/02/2015 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
04/02/2015 |
8.53
|
7,200 | 7.03 | 8.53 | 7.03 | 3,200 | 0 | 0.1 | |
03/02/2015 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
02/02/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
30/01/2015 |
9.38
|
200 | 7.77 | 9.38 | 7.77 | 100 | 0 | 0.0 | |
29/01/2015 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
28/01/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/01/2015 |
9.51
|
3,400 | 9.48 | 9.51 | 9.48 | 3,400 | 0 | 0.1 | |
27/01/2015 |
9.25
|
4,400 | 10.14 | 10.14 | 9.25 | 4,000 | 0 | 0.1 | |
26/01/2015 |
9.25
|
5,200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
23/01/2015 |
9.99
|
3,800 | 10.14 | 10.14 | 9.25 | 3,400 | 0 | 0.1 | |
22/01/2015 |
9.25
|
9,200 | 10.32 | 10.32 | 9.25 | 5,500 | 0 | 0.2 | |
21/01/2015 |
9.12
|
200 | 9.73 | 9.73 | 9.12 | 100 | 0 | 0.0 | |
20/01/2015 |
9.22
|
3,300 | 9.99 | 9.99 | 9.12 | 500 | 0 | 0.0 | |
19/01/2015 |
9.12
|
3,900 | 9.12 | 9.12 | 9.12 | 2,000 | 0 | 0.1 | |
16/01/2015 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
15/01/2015 |
9.25
|
5,600 | 9.12 | 9.25 | 9.12 | 0 | 0 | 0 | |
14/01/2015 |
9.09
|
4,600 | 9.07 | 9.12 | 9.07 | 2,500 | 0 | 0 | |
13/01/2015 |
9.25
|
3,900 | 9.89 | 9.89 | 9.14 | 3,500 | 0 | 0.1 | |
12/01/2015 |
9.25
|
5,400 | 10.17 | 10.17 | 9.25 | 3,400 | 0 | 0.1 | |
09/01/2015 |
9.25
|
4,100 | 10.14 | 10.14 | 9.25 | 2,900 | 0 | 0.1 | |
08/01/2015 |
9.25
|
11,600 | 9.94 | 9.94 | 9.01 | 0 | 0 | 0 | |
07/01/2015 |
9.07
|
2,100 | 9.94 | 9.94 | 8.96 | 5,100 | 0 | 0.2 | |
06/01/2015 |
9.81
|
1,700 | 9.81 | 9.81 | 8.94 | 1,000 | 0 | 0.0 | |
05/01/2015 |
8.94
|
2,200 | 9.60 | 9.60 | 8.94 | 0 | 0 | 0 | |
31/12/2014 |
8.91
|
5,100 | 9.81 | 9.81 | 8.47 | 0 | 0 | 0 | |
30/12/2014 |
8.91
|
3,200 | 9.81 | 9.81 | 8.91 | 3,000 | 0 | 0.1 | |
29/12/2014 |
8.91
|
1,600 | 9.76 | 9.76 | 8.91 | 0 | 0 | 0 | |
26/12/2014 |
8.96
|
600 | 8.91 | 8.96 | 8.91 | 0 | 0 | 0 | |
25/12/2014 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
24/12/2014 |
8.94
|
3,200 | 9.86 | 9.86 | 8.94 | 3,000 | 0 | 0.1 | |
23/12/2014 |
8.94
|
4,400 | 9.89 | 9.89 | 8.94 | 3,000 | 0 | 0.1 | |
22/12/2014 |
8.94
|
5,900 | 10.86 | 10.86 | 8.94 | 3,100 | 0 | 0.1 | |
19/12/2014 |
8.94
|
200 | 10.86 | 10.86 | 8.94 | 100 | 0 | 0.0 | |
18/12/2014 |
9.91
|
200 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
17/12/2014 |
9.12
|
500 | 9.91 | 9.91 | 8.73 | 0 | 0 | 0.0 | |
16/12/2014 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
15/12/2014 |
9.42
|
3,100 | 10.30 | 10.30 | 8.99 | 0 | 0 | 0.1 | |
12/12/2014 |
9.40
|
2,900 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0.1 | |
11/12/2014 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
10/12/2014 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0.0 | |
09/12/2014 |
9.48
|
1,200 | 10.89 | 10.89 | 9.48 | 0 | 0 | 0 | |
08/12/2014 |
9.94
|
100 | 9.94 | 9.94 | 9.94 | 100 | 0 | 0.0 | |
05/12/2014 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
04/12/2014 |
11.02
|
300 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
03/12/2014 |
10.04
|
300 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
02/12/2014 |
8.99
|
1,300 | 9.73 | 9.73 | 8.99 | 0 | 0 | 0.0 | |
01/12/2014 |
9.12
|
4,400 | 9.60 | 9.60 | 8.99 | 0 | 0 | 0.1 | |
28/11/2014 |
9.12
|
6,800 | 10.04 | 10.04 | 8.47 | 0 | 0 | 0.1 | |
27/11/2014 |
9.48
|
4,100 | 9.73 | 9.73 | 9.12 | 0 | 0 | 0.1 | |
26/11/2014 |
9.48
|
3,300 | 10.02 | 10.02 | 9.12 | 0 | 0 | 0.1 | |
25/11/2014 |
9.12
|
1,100 | 9.40 | 9.40 | 9.12 | 0 | 0 | 0.0 | |
24/11/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
21/11/2014 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
20/11/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
19/11/2014 |
7.96
|
2,300 | 6.96 | 8.37 | 6.96 | 0 | 400 | -0.0 | |
18/11/2014 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 100 | -0.0 | |
17/11/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
14/11/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
13/11/2014 |
7.91
|
400 | 6.60 | 7.91 | 6.60 | 0 | 0 | 0 | |
12/11/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
11/11/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
10/11/2014 |
8.50
|
700 | 6.99 | 8.50 | 6.99 | 0 | 100 | -0.0 | |
07/11/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
06/11/2014 |
8.99
|
600 | 7.47 | 8.99 | 7.47 | 100 | 0 | 0.0 | |
05/11/2014 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
04/11/2014 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/11/2014 |
8.32
|
1,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
31/10/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
30/10/2014 |
7.86
|
2,400 | 7.86 | 8.76 | 7.86 | 1,200 | 0 | 0.0 | |
29/10/2014 |
7.86
|
2,400 | 7.86 | 8.76 | 7.86 | 1,200 | 0 | 0.0 | |
28/10/2014 |
8.76
|
5,100 | 7.88 | 8.76 | 7.88 | 0 | 0 | 0 | |
27/10/2014 |
8.73
|
6,600 | 8.73 | 8.73 | 8.73 | 4,500 | 0 | 0.2 | |
24/10/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
23/10/2014 |
8.06
|
5,000 | 8.17 | 8.17 | 7.70 | 0 | 0 | 0 | |
22/10/2014 |
7.06
|
7,600 | 7.70 | 8.58 | 7.06 | 0 | 0 | 0 | |
21/10/2014 |
7.58
|
5,300 | 7.60 | 7.96 | 7.58 | 0 | 0 | 0 | |
20/10/2014 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
17/10/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
16/10/2014 |
7.58
|
300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
15/10/2014 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
14/10/2014 |
8.35
|
3,400 | 9.25 | 9.25 | 8.35 | 0 | 0 | 0 | |
13/10/2014 |
9.25
|
900 | 7.81 | 9.25 | 7.81 | 0 | 0 | 0 | |
10/10/2014 |
8.12
|
1,400 | 7.88 | 8.99 | 7.88 | 900 | 0 | 0.0 | |
09/10/2014 |
8.99
|
1,300 | 7.96 | 8.99 | 7.96 | 1,000 | 0 | 0.0 | |
08/10/2014 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
07/10/2014 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
06/10/2014 |
9.25
|
400 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
03/10/2014 |
8.35
|
400 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
02/10/2014 |
9.60
|
3,800 | 7.88 | 9.60 | 7.88 | 2,600 | 0 | 0.1 | |
01/10/2014 |
8.78
|
3,500 | 8.47 | 8.78 | 8.47 | 2,000 | 0 | 0.1 | |
30/09/2014 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 100 | 0 | 0.0 | |
29/09/2014 |
7.27
|
200 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
26/09/2014 |
8.47
|
900 | 7.45 | 8.47 | 7.06 | 400 | 0 | 0.0 | |
25/09/2014 |
8.29
|
800 | 7.47 | 8.29 | 7.47 | 0 | 0 | 0 | |
24/09/2014 |
7.60
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
23/09/2014 |
7.60
|
10,600 | 8.27 | 8.29 | 7.60 | 0 | 0 | 0 | |
22/09/2014 |
7.55
|
200 | 8.55 | 8.55 | 7.55 | 0 | 0 | 0 | |
19/09/2014 |
8.55
|
2,000 | 7.94 | 8.55 | 7.94 | 0 | 0 | 0 |