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 | 0% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
8.90
|
3,000 | 8.72 | 8.90 | 8.64 | 0 | 0 | 0 | |
09/02/2015 |
8.90
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
06/02/2015 |
8.90
|
1,600 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
05/02/2015 |
8.90
|
2,600 | 8.90 | 8.90 | 8.72 | 0 | 0 | 0 | |
04/02/2015 |
8.98
|
500 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
03/02/2015 |
8.90
|
3,600 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
02/02/2015 |
8.98
|
2,800 | 8.98 | 8.98 | 8.81 | 0 | 0 | 0 | |
30/01/2015 |
8.98
|
3,000 | 8.81 | 8.98 | 8.81 | 0 | 0 | 0 | |
29/01/2015 |
8.98
|
5,700 | 8.81 | 8.98 | 8.81 | 0 | 0 | 0 | |
28/01/2015 |
8.98
|
6,300 | 8.90 | 8.98 | 8.81 | 0 | 0 | 0 | |
27/01/2015 |
8.90
|
6,600 | 8.98 | 8.98 | 8.90 | 0 | 0 | 0 | |
26/01/2015 |
9.15
|
3,600 | 9.15 | 9.15 | 8.98 | 0 | 0 | 0 | |
23/01/2015 |
9.07
|
8,600 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
22/01/2015 |
8.98
|
6,500 | 8.90 | 8.98 | 8.90 | 0 | 0 | 0 | |
21/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
20/01/2015 |
9.07
|
10,900 | 8.81 | 9.07 | 8.81 | 0 | 0 | 0 | |
19/01/2015 |
8.90
|
22,900 | 9.07 | 9.07 | 8.81 | 0 | 0 | 0 | |
16/01/2015 |
9.07
|
2,600 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
15/01/2015 |
9.15
|
4,300 | 8.98 | 9.15 | 8.98 | 0 | 0 | 0 | |
14/01/2015 |
9.07
|
6,700 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
13/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
12/01/2015 |
9.07
|
5,500 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
09/01/2015 |
9.15
|
14,100 | 8.98 | 9.15 | 8.98 | 0 | 0 | 0 | |
08/01/2015 |
8.98
|
18,900 | 8.98 | 8.98 | 8.90 | 0 | 0 | 0 | |
07/01/2015 |
8.98
|
28,500 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
06/01/2015 |
8.98
|
5,000 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
05/01/2015 |
8.98
|
5,200 | 9.07 | 9.07 | 8.81 | 0 | 0 | 0 | |
31/12/2014 |
8.98
|
6,400 | 8.98 | 9.15 | 8.98 | 0 | 0 | 0 | |
30/12/2014 |
8.90
|
13,900 | 8.72 | 8.90 | 8.72 | 0 | 0 | 0 | |
29/12/2014 |
8.90
|
11,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
26/12/2014 |
8.90
|
800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
25/12/2014 |
8.98
|
13,200 | 8.90 | 9.15 | 8.90 | 0 | 0 | 0 | |
24/12/2014 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
23/12/2014 |
9.15
|
5,100 | 8.90 | 9.15 | 8.90 | 0 | 0 | 0 | |
22/12/2014 |
9.41
|
30,600 | 8.98 | 9.41 | 8.90 | 0 | 0 | 0 | |
19/12/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
18/12/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
17/12/2014 |
9.24
|
31,500 | 8.98 | 9.24 | 8.98 | 0 | 0 | 0 | |
16/12/2014 |
9.75
|
2,000 | 9.58 | 9.75 | 9.41 | 0 | 0 | 0 | |
15/12/2014 |
9.58
|
400 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
12/12/2014 |
9.67
|
1,100 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
11/12/2014 |
9.67
|
1,900 | 9.67 | 9.75 | 9.41 | 0 | 0 | 0 | |
10/12/2014 |
9.75
|
1,400 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
09/12/2014 |
9.41
|
10,500 | 9.49 | 9.84 | 9.41 | 0 | 0 | 0 | |
08/12/2014 |
9.84
|
2,000 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
05/12/2014 |
10.01
|
22,700 | 10.01 | 10.01 | 9.92 | 0 | 0 | 0 | |
04/12/2014 |
10.01
|
8,000 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
03/12/2014 |
10.01
|
37,600 | 9.92 | 10.01 | 9.84 | 0 | 0 | 0 | |
02/12/2014 |
10.01
|
5,700 | 10.01 | 10.01 | 9.92 | 0 | 0 | 0 | |
01/12/2014 |
10.01
|
1,300 | 10.09 | 10.09 | 10.01 | 0 | 0 | 0 | |
28/11/2014 |
10.09
|
58,500 | 10.01 | 10.18 | 9.92 | 0 | 0 | 0 | |
27/11/2014 |
10.09
|
32,600 | 9.67 | 10.52 | 9.41 | 0 | 0 | 0 | |
26/11/2014 |
10.18
|
1,800 | 10.18 | 10.18 | 9.92 | 0 | 0 | 0 | |
25/11/2014 |
10.09
|
79,100 | 10.52 | 10.52 | 9.84 | 0 | 1,000 | -0.0 | |
24/11/2014 |
10.52
|
16,700 | 10.26 | 10.52 | 10.26 | 0 | 0 | 0 | |
21/11/2014 |
10.61
|
21,700 | 10.86 | 10.95 | 10.26 | 0 | 0 | 0 | |
20/11/2014 |
10.86
|
10,600 | 10.52 | 10.95 | 10.52 | 0 | 0 | 0 | |
19/11/2014 |
10.52
|
21,200 | 10.44 | 10.61 | 10.26 | 0 | 0 | 0 | |
18/11/2014 |
10.78
|
700 | 10.35 | 10.78 | 10.35 | 0 | 0 | 0 | |
17/11/2014 |
10.86
|
22,400 | 10.09 | 10.86 | 10.09 | 0 | 300 | -0.0 | |
14/11/2014 |
10.44
|
14,400 | 10.26 | 10.44 | 10.18 | 0 | 0 | 0 | |
13/11/2014 |
10.44
|
18,100 | 10.52 | 10.52 | 10.44 | 1,000 | 0 | 0.0 | |
12/11/2014 |
10.52
|
84,600 | 10.09 | 10.52 | 10.01 | 0 | 0 | 0 | |
11/11/2014 |
10.01
|
10,800 | 10.09 | 10.18 | 10.01 | 0 | 0 | 0 | |
10/11/2014 |
10.09
|
46,300 | 10.18 | 10.18 | 10.01 | 0 | 0 | 0 | |
07/11/2014 |
10.18
|
32,600 | 10.18 | 10.26 | 10.18 | 0 | 0 | 0 | |
06/11/2014 |
10.26
|
36,500 | 10.35 | 10.35 | 10.18 | 0 | 0 | 0 | |
05/11/2014 |
10.35
|
35,600 | 10.52 | 10.52 | 10.26 | 0 | 0 | 0 | |
04/11/2014 |
10.44
|
74,900 | 10.44 | 10.52 | 10.26 | 300 | 0 | 0.0 | |
03/11/2014 |
10.44
|
62,700 | 10.61 | 10.61 | 10.44 | 0 | 0 | 0 | |
31/10/2014 |
10.69
|
38,300 | 10.35 | 10.69 | 10.35 | 0 | 0 | 0 | |
30/10/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/10/2014 |
10.52
|
72,800 | 10.61 | 10.86 | 10.35 | 0 | 0 | 0 | |
29/10/2014 |
11.46
|
166,200 | 11.62 | 11.69 | 11.31 | 12,200 | 0 | 0.2 | |
28/10/2014 |
11.46
|
95,800 | 11.39 | 11.69 | 11.39 | 0 | 0 | 0 | |
27/10/2014 |
11.31
|
140,400 | 11.92 | 12.00 | 11.31 | 0 | 0 | 0 | |
24/10/2014 |
12.08
|
83,900 | 12.15 | 12.31 | 11.85 | 0 | 0 | 0 | |
23/10/2014 |
12.00
|
139,800 | 12.39 | 12.54 | 12.00 | 0 | 0 | 0 | |
22/10/2014 |
12.39
|
118,600 | 12.15 | 12.62 | 12.15 | 0 | 0 | 0 | |
21/10/2014 |
12.00
|
58,700 | 12.69 | 12.69 | 11.92 | 0 | 0 | 0 | |
20/10/2014 |
12.31
|
219,600 | 12.23 | 12.39 | 11.69 | 0 | 0 | 0 | |
17/10/2014 |
11.39
|
185,000 | 10.54 | 11.39 | 10.54 | 0 | 0 | 0 | |
16/10/2014 |
10.39
|
36,800 | 10.77 | 10.77 | 10.39 | 0 | 0 | 0 | |
15/10/2014 |
11.00
|
60,000 | 10.85 | 11.00 | 10.69 | 0 | 0 | 0 | |
14/10/2014 |
11.00
|
95,400 | 11.23 | 11.23 | 10.85 | 0 | 40,000 | -0.6 | |
13/10/2014 |
11.23
|
169,400 | 10.92 | 11.31 | 10.92 | 0 | 0 | 0 | |
10/10/2014 |
10.69
|
41,200 | 10.77 | 10.77 | 10.54 | 0 | 0 | 0 | |
09/10/2014 |
11.00
|
32,300 | 10.92 | 11.00 | 10.85 | 0 | 0 | 0 | |
08/10/2014 |
11.15
|
114,200 | 11.15 | 11.15 | 10.85 | 0 | 0 | 0 | |
07/10/2014 |
11.15
|
81,500 | 10.85 | 11.15 | 10.85 | 0 | 0 | 0 | |
06/10/2014 |
11.08
|
19,500 | 10.92 | 11.54 | 10.77 | 0 | 0 | 0 | |
03/10/2014 |
10.92
|
115,100 | 10.92 | 11.23 | 10.92 | 0 | 0 | 0 | |
02/10/2014 |
10.92
|
181,200 | 10.39 | 10.92 | 10.23 | 0 | 0 | 0 | |
01/10/2014 |
10.39
|
26,300 | 10.31 | 10.39 | 10.23 | 5,000 | 0 | 0.1 | |
30/09/2014 |
10.31
|
21,900 | 10.39 | 10.39 | 10.15 | 0 | 0 | 0 | |
29/09/2014 |
10.31
|
42,000 | 9.92 | 10.31 | 9.92 | 0 | 0 | 0 | |
26/09/2014 |
9.92
|
41,800 | 10.00 | 10.08 | 9.85 | 0 | 0 | 0 | |
25/09/2014 |
10.00
|
48,900 | 9.85 | 10.08 | 9.85 | 0 | 0 | 0 | |
24/09/2014 |
9.92
|
26,400 | 10.00 | 10.08 | 9.85 | 0 | 0 | 0 | |
23/09/2014 |
10.08
|
75,000 | 10.23 | 10.23 | 10.00 | 0 | 0 | 0 | |
22/09/2014 |
10.31
|
92,000 | 9.92 | 10.46 | 9.92 | 0 | 0 | 0 |