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) |
-1 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
10.30
|
100 | 9.76 | 10.30 | 10.30 | 100 | 0 | 0.0 | |
09/02/2015 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
06/02/2015 |
9.76
|
500 | 9.81 | 9.81 | 8.83 | 300 | 0 | 0.0 | |
05/02/2015 |
9.81
|
300 | 9.97 | 9.97 | 9.54 | 200 | 0 | 0.0 | |
04/02/2015 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
03/02/2015 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
02/02/2015 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
30/01/2015 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
29/01/2015 |
9.97
|
1,100 | 10.03 | 10.03 | 9.05 | 700 | 0 | 0.0 | |
28/01/2015 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
27/01/2015 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
26/01/2015 |
10.03
|
1,900 | 10.30 | 10.30 | 9.32 | 1,700 | 0 | 0.0 | |
23/01/2015 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
22/01/2015 |
10.30
|
800 | 9.38 | 10.30 | 9.38 | 800 | 0 | 0.0 | |
21/01/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
20/01/2015 |
9.38
|
2,010 | 9.48 | 9.48 | 8.61 | 100 | 0 | 0.0 | |
19/01/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
16/01/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
15/01/2015 |
9.48
|
100 | 9.76 | 9.76 | 9.48 | 0 | 0 | 0 | |
14/01/2015 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
13/01/2015 |
9.76
|
720 | 9.76 | 9.76 | 8.83 | 400 | 0 | 0.0 | |
12/01/2015 |
9.76
|
1,600 | 9.27 | 9.76 | 8.72 | 100 | 0 | 0.0 | |
09/01/2015 |
9.27
|
1,100 | 9.48 | 9.48 | 9.27 | 1,100 | 0 | 0.0 | |
08/01/2015 |
9.48
|
80 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
07/01/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
06/01/2015 |
9.48
|
30 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
05/01/2015 |
9.48
|
200 | 9.70 | 9.70 | 9.27 | 200 | 0 | 0.0 | |
31/12/2014 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 | |
30/12/2014 |
9.70
|
700 | 9.05 | 9.70 | 8.99 | 700 | 0 | 0.0 | |
29/12/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
29/12/2014 |
9.05
|
10,170 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 | |
26/12/2014 |
9.10
|
850 | 9.25 | 9.25 | 8.85 | 200 | 0 | 0.0 | |
25/12/2014 |
9.25
|
4,380 | 9.10 | 9.25 | 8.80 | 900 | 100 | 0.0 | |
24/12/2014 |
9.10
|
140 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
23/12/2014 |
9.10
|
900 | 8.90 | 9.10 | 8.75 | 200 | 0 | 0.0 | |
22/12/2014 |
8.90
|
390 | 8.95 | 8.95 | 8.75 | 100 | 0 | 0.0 | |
19/12/2014 |
8.95
|
3,000 | 8.85 | 9.10 | 8.50 | 700 | 0 | 0.0 | |
18/12/2014 |
8.85
|
600 | 8.24 | 8.85 | 8.85 | 100 | 0 | 0.0 | |
17/12/2014 |
8.24
|
3,700 | 9.00 | 9.00 | 8.24 | 400 | 0 | 0.0 | |
16/12/2014 |
9.00
|
70 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
15/12/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
12/12/2014 |
9.00
|
2,400 | 9.10 | 9.10 | 8.34 | 700 | 0 | 0.0 | |
11/12/2014 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
10/12/2014 |
9.10
|
170 | 8.70 | 9.10 | 9.10 | 100 | 0 | 0.0 | |
09/12/2014 |
8.70
|
120 | 8.60 | 8.70 | 8.70 | 100 | 0 | 0.0 | |
08/12/2014 |
8.60
|
700 | 8.70 | 8.70 | 8.60 | 200 | 0 | 0.0 | |
05/12/2014 |
8.70
|
10,500 | 8.70 | 8.70 | 8.60 | 100 | 0 | 0.0 | |
04/12/2014 |
8.70
|
16,400 | 8.95 | 8.95 | 8.60 | 100 | 0 | 0.0 | |
03/12/2014 |
8.95
|
11,300 | 8.85 | 8.95 | 8.60 | 1,200 | 0 | 0.0 | |
02/12/2014 |
8.85
|
17,500 | 8.60 | 8.85 | 8.60 | 100 | 0 | 0.0 | |
01/12/2014 |
8.60
|
23,000 | 8.75 | 8.75 | 8.60 | 100 | 0 | 0.0 | |
28/11/2014 |
8.75
|
41,300 | 8.70 | 8.75 | 8.60 | 800 | 5,000 | -0.1 | |
27/11/2014 |
8.70
|
44,000 | 8.70 | 8.70 | 8.55 | 100 | 0 | 0.0 | |
26/11/2014 |
8.70
|
18,670 | 8.80 | 8.80 | 8.60 | 100 | 0 | 0.0 | |
25/11/2014 |
8.80
|
38,600 | 8.60 | 9.25 | 8.60 | 1,000 | 0 | 0.0 | |
24/11/2014 |
8.60
|
33,200 | 8.55 | 8.60 | 8.50 | 0 | 4,800 | -0.1 | |
21/11/2014 |
8.55
|
12,500 | 9.36 | 9.36 | 8.50 | 0 | 2,000 | -0.0 | |
20/11/2014 |
9.36
|
25,500 | 8.55 | 9.36 | 8.50 | 7,500 | 0 | 0.1 | |
19/11/2014 |
8.55
|
15,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
18/11/2014 |
8.60
|
15,100 | 8.60 | 8.60 | 8.50 | 100 | 0 | 0.0 | |
17/11/2014 |
8.60
|
2,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
14/11/2014 |
8.60
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
13/11/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
12/11/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
11/11/2014 |
8.60
|
600 | 9.36 | 9.36 | 8.45 | 100 | 0 | 0.0 | |
10/11/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
07/11/2014 |
9.36
|
100 | 8.60 | 9.36 | 9.36 | 100 | 0 | 0.0 | |
06/11/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
05/11/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
04/11/2014 |
8.60
|
200 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 | |
03/11/2014 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
31/10/2014 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
30/10/2014 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
29/10/2014 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
28/10/2014 |
8.85
|
1,100 | 8.80 | 8.85 | 8.50 | 0 | 0 | 0 | |
27/10/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
24/10/2014 |
8.80
|
150 | 8.75 | 8.80 | 8.80 | 100 | 0 | 0.0 | |
23/10/2014 |
8.75
|
400 | 8.80 | 8.80 | 8.60 | 100 | 0 | 0.0 | |
22/10/2014 |
8.80
|
100 | 8.70 | 8.80 | 8.80 | 100 | 0 | 0.0 | |
21/10/2014 |
8.70
|
400 | 8.75 | 8.75 | 8.60 | 100 | 0 | 0.0 | |
20/10/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
17/10/2014 |
8.75
|
100 | 8.70 | 8.75 | 8.75 | 0 | 0 | 0 | |
16/10/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
15/10/2014 |
8.70
|
600 | 8.85 | 8.85 | 8.60 | 100 | 0 | 0.0 | |
14/10/2014 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
13/10/2014 |
8.85
|
80 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
10/10/2014 |
8.85
|
1,200 | 8.60 | 8.85 | 8.60 | 1,200 | 0 | 0.0 | |
09/10/2014 |
8.60
|
4,410 | 8.60 | 8.60 | 8.60 | 3,400 | 0 | 0.1 | |
08/10/2014 |
8.60
|
100 | 8.50 | 8.60 | 8.60 | 100 | 0 | 0.0 | |
07/10/2014 |
8.50
|
400 | 8.60 | 8.60 | 8.34 | 400 | 0 | 0.0 | |
06/10/2014 |
8.60
|
2,160 | 8.34 | 8.60 | 8.34 | 2,100 | 0 | 0.0 | |
03/10/2014 |
8.34
|
4,300 | 8.34 | 8.60 | 8.34 | 4,300 | 0 | 0.1 | |
02/10/2014 |
8.34
|
2,820 | 8.34 | 8.34 | 8.34 | 2,100 | 0 | 0.0 | |
01/10/2014 |
8.34
|
500 | 8.34 | 8.34 | 8.09 | 100 | 0 | 0.0 | |
30/09/2014 |
8.34
|
1,000 | 8.34 | 8.34 | 8.34 | 1,000 | 0 | 0.0 | |
29/09/2014 |
8.34
|
10,400 | 8.09 | 8.34 | 8.09 | 10,400 | 0 | 0.2 | |
26/09/2014 |
8.09
|
4,700 | 7.94 | 8.09 | 7.94 | 4,200 | 0 | 0.1 | |
25/09/2014 |
7.94
|
9,100 | 7.94 | 7.94 | 7.84 | 9,100 | 0 | 0.1 | |
24/09/2014 |
7.94
|
6,600 | 7.94 | 7.94 | 7.94 | 4,000 | 0 | 0.1 | |
23/09/2014 |
7.94
|
17,500 | 8.04 | 8.04 | 7.74 | 12,000 | 0 | 0.2 | |
22/09/2014 |
8.04
|
22,140 | 8.09 | 8.09 | 7.84 | 100 | 5,000 | -0.1 |