Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
2.50 | 7.58% | 37,600 | 0 | 0 |
32.45
35.60
35.50
|
2 tháng
(2024-09-16) |
0 | 0% | 59,700 | 0 | 0 |
32.45
35.60
35.50
|
3 tháng
(2024-08-16) |
0.70 | 2.01% | 76,000 | 0 | 0 |
32.45
35.60
35.50
|
6 tháng
(2024-05-20) |
2.21 | 6.65% | 96,000 | -4,700 | -0.2 |
32.45
36.50
35.50
|
12 tháng
(2023-11-20) |
3.90 | 12.35% | 154,000 | -5,700 | -0.2 |
30.87
36.66
35.50
|
24 tháng
(2022-11-25) |
6.86 | 23.93% | 332,400 | -7,700 | -5.0 |
28.20
37.08
35.50
|
36 tháng
(2021-11-30) |
7.43 | 26.46% | 1,249,800 | 36,300 | 1.8 |
25.38
37.08
35.50
|
60 tháng
(2019-12-11) |
12.84 | 56.67% | 2,756,680 | 115,860 | 4.4 |
17.70
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/03/2015 |
10.35
|
15,920 | 10.35 | 10.85 | 10.35 | 0 | 0 | 0 | |
19/03/2015 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
18/03/2015 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
17/03/2015 |
10.35
|
1,700 | 10.85 | 10.85 | 10.35 | 0 | 0 | 0 | |
16/03/2015 |
10.85
|
10 | 10.35 | 10.85 | 10.85 | 0 | 0 | 0 | |
13/03/2015 |
10.35
|
2,250 | 10.25 | 10.85 | 10.35 | 0 | 0 | 0 | |
12/03/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
11/03/2015 |
10.25
|
10 | 10.85 | 10.85 | 10.25 | 0 | 0 | 0 | |
10/03/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
09/03/2015 |
10.85
|
76,020 | 10.40 | 10.85 | 10.35 | 0 | 72,000 | -1.5 | |
06/03/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
05/03/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
04/03/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
03/03/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
02/03/2015 |
10.40
|
3,710 | 10.16 | 10.60 | 10.40 | 0 | 0 | 0 | |
27/02/2015 |
10.16
|
10 | 10.85 | 10.85 | 10.16 | 0 | 0 | 0 | |
26/02/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
25/02/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
24/02/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
13/02/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
12/02/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
11/02/2015 |
10.85
|
30 | 10.75 | 10.85 | 10.85 | 0 | 0 | 0 | |
10/02/2015 |
10.75
|
1,000 | 10.80 | 10.85 | 10.75 | 0 | 0 | 0 | |
09/02/2015 |
10.80
|
4,000 | 10.80 | 10.85 | 10.80 | 0 | 0 | 0 | |
06/02/2015 |
10.80
|
4,170 | 10.94 | 10.94 | 10.80 | 0 | 0 | 0 | |
05/02/2015 |
10.94
|
4,100 | 10.85 | 10.94 | 10.85 | 0 | 0 | 0 | |
04/02/2015 |
10.85
|
2,000 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
03/02/2015 |
10.85
|
130 | 10.85 | 10.89 | 10.85 | 0 | 0 | 0 | |
02/02/2015 |
10.85
|
2,000 | 11.29 | 11.29 | 10.85 | 0 | 0 | 0 | |
30/01/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
29/01/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
28/01/2015 |
11.29
|
20 | 10.94 | 11.29 | 10.85 | 0 | 0 | 0 | |
27/01/2015 |
10.94
|
30 | 10.85 | 10.94 | 10.94 | 0 | 0 | 0 | |
26/01/2015 |
10.85
|
1,190 | 11.09 | 11.09 | 10.85 | 0 | 0 | 0 | |
23/01/2015 |
11.09
|
130 | 10.94 | 11.09 | 10.94 | 0 | 0 | 0 | |
22/01/2015 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
21/01/2015 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
20/01/2015 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
19/01/2015 |
10.94
|
20 | 11.29 | 11.29 | 10.94 | 0 | 0 | 0 | |
16/01/2015 |
11.29
|
30 | 11.29 | 11.29 | 11.29 | 500,000 | 500,000 | 0 | |
15/01/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
14/01/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
13/01/2015 |
11.29
|
810 | 10.85 | 11.29 | 10.85 | 0 | 0 | 0 | |
12/01/2015 |
10.85
|
10 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
09/01/2015 |
10.85
|
200 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
08/01/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
07/01/2015 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
06/01/2015 |
10.85
|
2,010 | 11.24 | 11.24 | 10.85 | 0 | 0 | 0 | |
05/01/2015 |
11.24
|
500 | 10.85 | 11.24 | 11.24 | 0 | 0 | 0 | |
31/12/2014 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
30/12/2014 |
10.85
|
5,020 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
29/12/2014 |
10.85
|
3,010 | 11.09 | 11.09 | 10.85 | 0 | 0 | 0 | |
26/12/2014 |
11.09
|
20 | 11.14 | 11.14 | 11.09 | 0 | 0 | 0 | |
25/12/2014 |
11.14
|
10 | 11.19 | 11.19 | 11.14 | 0 | 0 | 0 | |
24/12/2014 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
23/12/2014 |
11.19
|
10 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
22/12/2014 |
11.19
|
10 | 10.85 | 11.19 | 11.19 | 0 | 0 | 0 | |
19/12/2014 |
10.85
|
1,960 | 10.85 | 11.24 | 10.85 | 0 | 0 | 0 | |
18/12/2014 |
10.85
|
10 | 10.60 | 10.85 | 10.85 | 0 | 0 | 0 | |
17/12/2014 |
10.60
|
15,840 | 10.60 | 10.85 | 10.60 | 0 | 0 | 0 | |
16/12/2014 |
10.60
|
30 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
15/12/2014 |
10.70
|
10 | 10.60 | 10.70 | 10.70 | 0 | 0 | 0 | |
12/12/2014 |
10.60
|
10 | 11.24 | 11.24 | 10.60 | 0 | 0 | 0 | |
11/12/2014 |
11.24
|
6,340 | 10.65 | 11.24 | 11.04 | 0 | 0 | 0 | |
10/12/2014 |
10.65
|
2,040 | 11.19 | 11.19 | 10.60 | 0 | 0 | 0 | |
09/12/2014 |
11.19
|
640 | 11.34 | 11.34 | 10.60 | 0 | 0 | 0 | |
08/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/12/2014 |
11.34
|
5,610 | 11.44 | 11.44 | 10.94 | 0 | 0 | 0 | |
05/12/2014 |
11.44
|
1,820 | 11.30 | 11.77 | 11.01 | 0 | 0 | 0 | |
04/12/2014 |
11.30
|
3,000 | 11.82 | 11.82 | 11.06 | 0 | 0 | 0 | |
03/12/2014 |
11.82
|
3,040 | 11.67 | 12.43 | 11.01 | 0 | 0 | 0 | |
02/12/2014 |
11.67
|
4,460 | 11.11 | 11.67 | 11.06 | 0 | 0 | 0 | |
01/12/2014 |
11.11
|
3,550 | 11.15 | 11.15 | 11.06 | 0 | 0 | 0 | |
28/11/2014 |
11.15
|
1,750 | 10.87 | 11.15 | 10.96 | 0 | 0 | 0 | |
27/11/2014 |
10.87
|
1,170 | 10.96 | 11.01 | 10.87 | 0 | 0 | 0 | |
26/11/2014 |
10.96
|
26,370 | 10.87 | 11.01 | 10.87 | 2,000 | 0 | 0.0 | |
25/11/2014 |
10.87
|
12,430 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
24/11/2014 |
10.87
|
6,460 | 10.87 | 11.11 | 10.87 | 0 | 0 | 0 | |
21/11/2014 |
10.87
|
420 | 11.30 | 11.34 | 10.87 | 0 | 0 | 0 | |
20/11/2014 |
11.30
|
40 | 11.30 | 11.30 | 10.68 | 0 | 0 | 0 | |
19/11/2014 |
11.30
|
1,630 | 11.11 | 11.30 | 11.30 | 1,630 | 0 | 0.0 | |
18/11/2014 |
11.11
|
20 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
17/11/2014 |
11.11
|
100 | 10.63 | 11.11 | 10.87 | 0 | 0 | 0 | |
14/11/2014 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
13/11/2014 |
10.63
|
7,870 | 10.63 | 10.63 | 10.63 | 0 | 7,870 | -0.2 | |
12/11/2014 |
10.63
|
3,120 | 10.82 | 11.11 | 10.40 | 0 | 0 | 0 | |
11/11/2014 |
10.82
|
1,000 | 11.34 | 11.34 | 10.59 | 0 | 0 | 0 | |
10/11/2014 |
11.34
|
10,010 | 10.63 | 11.34 | 10.63 | 0 | 10,000 | -0.2 | |
07/11/2014 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
06/11/2014 |
10.63
|
800 | 10.44 | 10.63 | 10.63 | 0 | 0 | 0 | |
05/11/2014 |
10.44
|
50 | 11.06 | 11.06 | 10.44 | 0 | 0 | 0 | |
04/11/2014 |
11.06
|
1,020 | 10.40 | 11.06 | 10.44 | 0 | 0 | 0 | |
03/11/2014 |
10.40
|
6,000 | 10.59 | 10.59 | 10.40 | 0 | 0 | 0 | |
31/10/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
30/10/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
29/10/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
28/10/2014 |
10.59
|
10 | 9.92 | 10.59 | 10.59 | 0 | 0 | 0 | |
27/10/2014 |
9.92
|
320 | 10.40 | 10.40 | 9.92 | 90 | 0 | 0.0 | |
24/10/2014 |
10.40
|
260 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
23/10/2014 |
10.40
|
20 | 10.68 | 11.30 | 10.40 | 0 | 0 | 0 | |
22/10/2014 |
10.68
|
10 | 10.02 | 10.68 | 10.68 | 0 | 0 | 0 |