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) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
8.75
|
1,320 | 8.59 | 8.85 | 8.59 | 0 | 0 | 0 | |
05/02/2015 |
8.59
|
5,830 | 8.64 | 8.64 | 8.36 | 51,020 | 51,020 | 0 | |
04/02/2015 |
8.64
|
50,620 | 8.64 | 8.85 | 8.47 | 0 | 0 | 0 | |
03/02/2015 |
8.64
|
250 | 8.75 | 8.75 | 8.64 | 0 | 0 | 0 | |
02/02/2015 |
8.75
|
200 | 8.78 | 8.78 | 8.64 | 0 | 0 | 0 | |
30/01/2015 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
29/01/2015 |
8.78
|
1,110 | 8.75 | 8.78 | 8.59 | 0 | 0 | 0 | |
28/01/2015 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
27/01/2015 |
8.75
|
12,510 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 | |
26/01/2015 |
8.87
|
1,730 | 8.73 | 8.87 | 8.64 | 0 | 0 | 0 | |
23/01/2015 |
8.73
|
11,520 | 8.87 | 8.94 | 8.73 | 0 | 0 | 0 | |
22/01/2015 |
8.87
|
2,060 | 8.75 | 8.96 | 8.75 | 0 | 0 | 0 | |
21/01/2015 |
8.75
|
4,880 | 8.87 | 8.87 | 8.75 | 0 | 0 | 0 | |
20/01/2015 |
8.87
|
2,240 | 8.87 | 8.87 | 8.85 | 0 | 0 | 0 | |
19/01/2015 |
8.87
|
1,100 | 8.87 | 8.87 | 8.82 | 0 | 0 | 0 | |
16/01/2015 |
8.87
|
1,280 | 8.87 | 8.87 | 8.82 | 0 | 0 | 0 | |
15/01/2015 |
8.87
|
14,050 | 9.10 | 9.10 | 8.87 | 0 | 0 | 0 | |
14/01/2015 |
9.10
|
600 | 8.99 | 9.10 | 8.82 | 0 | 0 | 0 | |
13/01/2015 |
8.99
|
2,650 | 8.92 | 9.10 | 8.87 | 0 | 0 | 0 | |
12/01/2015 |
8.92
|
50 | 8.87 | 8.92 | 8.92 | 0 | 0 | 0 | |
09/01/2015 |
8.87
|
15,120 | 9.08 | 9.08 | 8.87 | 0 | 0 | 0 | |
08/01/2015 |
9.08
|
7,820 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 | |
07/01/2015 |
9.10
|
7,800 | 9.10 | 9.34 | 9.10 | 1,300 | 0 | 0.1 | |
06/01/2015 |
9.10
|
12,500 | 9.29 | 9.29 | 8.87 | 0 | 0 | 0 | |
05/01/2015 |
9.29
|
3,400 | 9.31 | 9.31 | 9.29 | 29,039 | 29,039 | 0 | |
31/12/2014 |
9.31
|
13,260 | 9.24 | 9.34 | 8.82 | 0 | 0 | 0 | |
30/12/2014 |
9.24
|
4,810 | 9.29 | 9.29 | 8.68 | 0 | 1,300 | -0.0 | |
29/12/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
26/12/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
25/12/2014 |
9.29
|
1,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
24/12/2014 |
9.29
|
2,860 | 9.34 | 9.34 | 8.99 | 0 | 0 | 0 | |
23/12/2014 |
9.34
|
2,010 | 9.34 | 9.38 | 8.94 | 0 | 0 | 0 | |
22/12/2014 |
9.34
|
2,300 | 9.55 | 10.16 | 9.06 | 0 | 0 | 0 | |
19/12/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
18/12/2014 |
9.55
|
3,000 | 8.99 | 9.55 | 8.99 | 140,000 | 140,000 | 0 | |
17/12/2014 |
8.99
|
4,930 | 9.10 | 9.10 | 8.87 | 0 | 0 | 0 | |
16/12/2014 |
9.10
|
2,650 | 9.34 | 9.34 | 8.68 | 0 | 0 | 0 | |
15/12/2014 |
9.34
|
10,190 | 9.31 | 9.34 | 9.10 | 180 | 0 | 0.0 | |
12/12/2014 |
9.31
|
240 | 9.31 | 9.31 | 9.31 | 240 | 0 | 0.0 | |
11/12/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
10/12/2014 |
9.31
|
350 | 9.34 | 9.34 | 9.31 | 0 | 0 | 0 | |
09/12/2014 |
9.34
|
9,250 | 9.31 | 9.34 | 9.01 | 0 | 180 | -0.0 | |
08/12/2014 |
9.31
|
2,370 | 9.34 | 9.34 | 9.10 | 30 | 0 | 0.0 | |
05/12/2014 |
9.34
|
1,410 | 9.34 | 9.34 | 9.13 | 0 | 0 | 0 | |
04/12/2014 |
9.34
|
4,220 | 9.34 | 9.34 | 9.22 | 0 | 0 | 0 | |
03/12/2014 |
9.34
|
6,050 | 9.15 | 9.34 | 9.15 | 0 | 240 | -0.0 | |
02/12/2014 |
9.15
|
6,070 | 9.55 | 9.55 | 9.15 | 0 | 0 | 0 | |
01/12/2014 |
9.55
|
2,500 | 9.55 | 9.55 | 9.55 | 67,738 | 67,738 | 0 | |
28/11/2014 |
9.55
|
10 | 9.57 | 9.57 | 9.55 | 0 | 0 | 0 | |
27/11/2014 |
9.57
|
2,810 | 9.66 | 9.66 | 9.57 | 0 | 0 | 0 | |
26/11/2014 |
9.66
|
4,520 | 9.69 | 9.69 | 9.24 | 0 | 0 | 0 | |
25/11/2014 |
9.69
|
210 | 9.43 | 9.69 | 9.43 | 0 | 0 | 0 | |
24/11/2014 |
9.43
|
1,500 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
21/11/2014 |
9.43
|
3,400 | 9.64 | 9.64 | 9.24 | 270 | 0 | 0.0 | |
20/11/2014 |
9.64
|
3,300 | 9.34 | 9.64 | 9.17 | 0 | 0 | 0 | |
19/11/2014 |
9.34
|
24,310 | 9.29 | 9.52 | 9.17 | 0 | 0 | 0 | |
18/11/2014 |
9.29
|
13,070 | 9.66 | 9.66 | 9.29 | 0 | 30 | -0.0 | |
17/11/2014 |
9.66
|
4,160 | 9.69 | 9.69 | 9.34 | 50 | 0 | 0.0 | |
14/11/2014 |
9.69
|
170 | 9.59 | 9.69 | 9.57 | 10 | 0 | 0.0 | |
13/11/2014 |
9.59
|
12,600 | 9.76 | 9.80 | 9.57 | 40 | 0 | 0.0 | |
12/11/2014 |
9.76
|
25,600 | 9.80 | 9.80 | 9.57 | 150 | 0 | 0.0 | |
11/11/2014 |
9.80
|
9,900 | 9.78 | 10.02 | 9.57 | 0 | 0 | 0 | |
10/11/2014 |
9.78
|
3,680 | 9.80 | 9.97 | 9.31 | 90 | 0 | 0.0 | |
07/11/2014 |
9.80
|
11,430 | 9.34 | 9.80 | 9.24 | 10 | 0 | 0.0 | |
06/11/2014 |
9.34
|
60,780 | 9.34 | 9.99 | 9.10 | 0 | 520 | -0.0 | |
05/11/2014 |
9.34
|
10,010 | 9.10 | 9.34 | 8.66 | 0 | 0 | 0 | |
04/11/2014 |
9.10
|
2,110 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 | |
03/11/2014 |
9.10
|
82,760 | 8.80 | 9.10 | 8.78 | 0 | 100 | -0.0 | |
31/10/2014 |
8.80
|
17,030 | 8.73 | 8.80 | 8.64 | 0 | 0 | 0 | |
30/10/2014 |
8.73
|
2,690 | 8.75 | 8.75 | 8.31 | 0 | 0 | 0 | |
29/10/2014 |
8.75
|
3,030 | 8.64 | 8.75 | 8.61 | 0 | 0 | 0 | |
28/10/2014 |
8.64
|
4,250 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
27/10/2014 |
8.64
|
12,260 | 8.71 | 8.82 | 8.64 | 0 | 0 | 0 | |
24/10/2014 |
8.71
|
9,020 | 8.80 | 8.80 | 8.68 | 0 | 0 | 0 | |
23/10/2014 |
8.80
|
2,230 | 8.80 | 8.80 | 8.75 | 0 | 0 | 0 | |
22/10/2014 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
21/10/2014 |
8.80
|
1,050 | 8.87 | 8.87 | 8.80 | 1,050 | 0 | 0.0 | |
20/10/2014 |
8.87
|
100 | 8.64 | 8.87 | 8.85 | 0 | 0 | 0 | |
17/10/2014 |
8.64
|
12,790 | 8.68 | 8.68 | 8.40 | 0 | 0 | 0 | |
16/10/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
16/10/2014 |
8.68
|
1,990 | 8.68 | 8.68 | 8.45 | 0 | 0 | 0 | |
15/10/2014 |
8.68
|
13,220 | 8.71 | 8.71 | 8.55 | 100 | 0 | 0.0 | |
14/10/2014 |
8.71
|
9,750 | 8.66 | 8.82 | 8.53 | 0 | 680 | -0.0 | |
13/10/2014 |
8.66
|
10,620 | 8.55 | 8.82 | 8.53 | 0 | 370 | -0.0 | |
10/10/2014 |
8.55
|
21,690 | 8.48 | 8.55 | 8.41 | 0 | 0 | 0 | |
09/10/2014 |
8.48
|
3,750 | 8.59 | 8.82 | 8.32 | 0 | 0 | 0 | |
08/10/2014 |
8.59
|
16,520 | 8.41 | 8.59 | 8.41 | 0 | 0 | 0 | |
07/10/2014 |
8.41
|
8,000 | 8.21 | 8.46 | 8.30 | 0 | 100 | -0.0 | |
06/10/2014 |
8.21
|
11,080 | 8.25 | 8.30 | 8.14 | 0 | 0 | 0 | |
03/10/2014 |
8.25
|
21,480 | 8.21 | 8.59 | 8.14 | 100 | 0 | 0.0 | |
02/10/2014 |
8.21
|
28,510 | 8.25 | 8.80 | 8.14 | 50 | 0 | 0.0 | |
01/10/2014 |
8.25
|
19,740 | 8.10 | 8.59 | 8.10 | 0 | 0 | 0 | |
30/09/2014 |
8.10
|
37,600 | 8.37 | 8.37 | 8.10 | 50 | 0 | 0.0 | |
29/09/2014 |
8.37
|
6,490 | 8.55 | 8.55 | 8.10 | 50 | 100 | -0.0 | |
26/09/2014 |
8.55
|
30,660 | 8.55 | 9.14 | 8.41 | 0 | 0 | 0 | |
25/09/2014 |
8.55
|
64,540 | 8.01 | 8.55 | 8.55 | 0 | 0 | 0 | |
24/09/2014 |
8.01
|
99,080 | 7.49 | 8.01 | 7.51 | 50 | 100 | -0.0 | |
23/09/2014 |
7.49
|
35,210 | 7.30 | 7.53 | 7.33 | 80 | 0 | 0.0 | |
22/09/2014 |
7.30
|
44,070 | 7.26 | 7.46 | 7.24 | 0 | 0 | 0 | |
19/09/2014 |
7.26
|
2,700 | 7.30 | 7.30 | 7.24 | 0 | 0 | 0 | |
18/09/2014 |
7.30
|
38,730 | 7.01 | 7.30 | 7.12 | 0 | 100 | -0.0 |