Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
2 | 6.64% | 17,000 | 0 | 0 |
30.10
38
32.10
|
2 tháng
(2024-09-09) |
1.10 | 3.55% | 27,400 | 0 | 0 |
29.50
38
32.10
|
3 tháng
(2024-08-12) |
-5.38 | -14.36% | 27,700 | 0 | 0 |
29.50
38
32.10
|
6 tháng
(2024-05-13) |
-2.19 | -6.38% | 186,000 | 0 | 0 |
29.50
38
32.10
|
12 tháng
(2023-11-14) |
5.33 | 19.90% | 688,402 | 0 | 0 |
25.46
38
32.10
|
24 tháng
(2022-11-21) |
6.48 | 25.29% | 1,159,302 | 0 | 0 |
23.06
38
32.10
|
36 tháng
(2021-11-24) |
8.80 | 37.76% | 1,645,902 | 400 | 0.0 |
21.84
38.11
32.10
|
60 tháng
(2019-12-05) |
17.71 | 123.01% | 2,599,603 | 1,900 | 0.1 |
10.35
38.11
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
07/04/2015 |
7.30
|
800 | 7.30 | 7.30 | 7.30 | 800 | 0 | 0.0 | |
06/04/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
03/04/2015 |
6.65
|
3,000 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
02/04/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
01/04/2015 |
6.61
|
3,000 | 6.75 | 6.75 | 6.61 | 0 | 0 | 0 | |
31/03/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
30/03/2015 |
6.75
|
3,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
27/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
26/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
25/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/03/2015 |
7.12
|
3,200 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 | |
23/03/2015 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 100 | -0.0 | |
20/03/2015 |
7.44
|
500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
19/03/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/03/2015 |
7.16
|
28,600 | 7.96 | 7.96 | 7.16 | 100 | 1,300 | -0.0 | |
17/03/2015 |
7.96
|
7,900 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
16/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
13/03/2015 |
7.96
|
2,200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
12/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
11/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
10/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
09/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
06/03/2015 |
8.14
|
10,600 | 7.96 | 8.14 | 7.96 | 600 | 0 | 0.0 | |
05/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
04/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
03/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
02/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
27/02/2015 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
26/02/2015 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 | |
25/02/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
24/02/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
13/02/2015 |
7.91
|
4,600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/02/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
11/02/2015 |
7.91
|
8,900 | 8.14 | 8.14 | 7.91 | 100 | 0 | 0.0 | |
10/02/2015 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 100 | 0 | 0.0 | |
09/02/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
06/02/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
05/02/2015 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 | |
04/02/2015 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 100 | 0 | 0.0 | |
03/02/2015 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
02/02/2015 |
8.14
|
3,900 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
30/01/2015 |
8.37
|
11,600 | 8.37 | 8.42 | 8.37 | 1,300 | 0 | 0.0 | |
29/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
28/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
27/01/2015 |
9.07
|
2,500 | 9.07 | 9.07 | 9.07 | 2,500 | 0 | 0.0 | |
26/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
23/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
22/01/2015 |
9.07
|
2,000 | 9.07 | 9.07 | 9.07 | 2,000 | 0 | 0.0 | |
21/01/2015 |
8.98
|
6,400 | 8.98 | 8.98 | 8.98 | 6,400 | 0 | 0.1 | |
20/01/2015 |
9.07
|
6,300 | 9.07 | 9.07 | 9.07 | 6,300 | 0 | 0.1 | |
19/01/2015 |
9.07
|
3,500 | 9.07 | 9.07 | 9.07 | 3,500 | 0 | 0.1 | |
16/01/2015 |
8.84
|
1,100 | 9.07 | 9.07 | 8.84 | 1,000 | 0 | 0.0 | |
15/01/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
14/01/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
13/01/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/01/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
12/01/2015 |
8.61
|
600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/01/2015 |
8.39
|
1,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
08/01/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
07/01/2015 |
8.18
|
3,400 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
06/01/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
05/01/2015 |
7.88
|
3,000 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 | |
31/12/2014 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
30/12/2014 |
7.96
|
6,700 | 7.92 | 7.96 | 7.92 | 6,700 | 0 | 0.1 | |
29/12/2014 |
7.96
|
8,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
26/12/2014 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 100 | 100 | 0 | |
25/12/2014 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
24/12/2014 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
23/12/2014 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
22/12/2014 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
19/12/2014 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
18/12/2014 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
17/12/2014 |
7.66
|
15,100 | 7.53 | 8.05 | 7.53 | 7,000 | 13,100 | -0.1 | |
16/12/2014 |
8.05
|
5,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
15/12/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
12/12/2014 |
8.26
|
1,400 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 | |
11/12/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
10/12/2014 |
8.13
|
6,100 | 7.96 | 8.13 | 7.96 | 0 | 0 | 0 | |
09/12/2014 |
7.96
|
7,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
08/12/2014 |
7.96
|
4,500 | 7.96 | 7.96 | 7.96 | 100 | 0 | 0.0 | |
05/12/2014 |
7.96
|
4,500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
04/12/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
03/12/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
02/12/2014 |
7.96
|
7,000 | 7.83 | 7.96 | 7.83 | 0 | 0 | 0 | |
01/12/2014 |
7.83
|
11,000 | 7.66 | 7.83 | 7.66 | 3,400 | 0 | 0.1 | |
28/11/2014 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
27/11/2014 |
7.66
|
21,500 | 7.70 | 7.75 | 7.66 | 7,300 | 2,600 | 0.1 | |
26/11/2014 |
7.66
|
9,500 | 7.66 | 7.66 | 7.66 | 7,900 | 0 | 0.1 | |
25/11/2014 |
7.66
|
3,500 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
24/11/2014 |
7.57
|
6,000 | 7.75 | 7.75 | 7.57 | 0 | 0 | 0 | |
21/11/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
20/11/2014 |
7.79
|
900 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
19/11/2014 |
7.75
|
14,500 | 7.96 | 7.96 | 7.53 | 5,000 | 5,000 | 0 | |
18/11/2014 |
7.75
|
20,200 | 7.53 | 7.75 | 7.53 | 3,500 | 0 | 0.1 | |
17/11/2014 |
7.53
|
23,000 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
14/11/2014 |
7.53
|
600 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
13/11/2014 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 1,000 | 0 | 0.0 | |
12/11/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
11/11/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
10/11/2014 |
7.27
|
1,300 | 6.50 | 7.27 | 6.50 | 0 | 1,200 | -0.0 |