Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
4.62 | 14.47% | 97,500 | 0 | 0 |
31.35
36.50
36.50
|
2 tháng
(2024-09-23) |
2.20 | 6.41% | 128,300 | 0 | 0 |
31.35
36.50
36.50
|
3 tháng
(2024-08-26) |
2.20 | 6.41% | 142,800 | 0 | 0 |
31.35
36.50
36.50
|
6 tháng
(2024-05-27) |
3.26 | 9.82% | 161,000 | -4,700 | -0.2 |
31.35
36.50
36.50
|
12 tháng
(2023-11-29) |
6.67 | 22.36% | 215,200 | -5,700 | -0.2 |
29.83
36.50
36.50
|
24 tháng
(2022-12-05) |
9.26 | 33.97% | 399,200 | -7,700 | -4.6 |
27.24
36.50
36.50
|
36 tháng
(2021-12-08) |
9.34 | 34.37% | 1,282,200 | 31,300 | 1.6 |
24.52
36.50
36.50
|
60 tháng
(2019-12-19) |
14.61 | 66.72% | 2,825,560 | 115,840 | 4.4 |
17.10
36.50
36.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2015 |
9.91
|
130 | 10.48 | 10.96 | 9.91 | 0 | 0 | 0 | |
06/04/2015 |
10.48
|
26,000 | 10.10 | 10.48 | 10.00 | 24,000 | 0 | 0.5 | |
03/04/2015 |
10.10
|
100 | 10.05 | 10.10 | 10.10 | 0 | 0 | 0 | |
02/04/2015 |
10.05
|
2,100 | 10.19 | 10.48 | 10.05 | 0 | 0 | 0 | |
01/04/2015 |
10.19
|
1,000 | 10.86 | 10.86 | 10.19 | 0 | 0 | 0 | |
31/03/2015 |
10.86
|
4,570 | 10.48 | 10.86 | 10.00 | 0 | 0 | 0 | |
30/03/2015 |
10.48
|
2,100 | 10.48 | 10.48 | 10.24 | 0 | 0 | 0 | |
27/03/2015 |
10.48
|
30 | 10.38 | 10.48 | 10.48 | 0 | 0 | 0 | |
26/03/2015 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
25/03/2015 |
10.38
|
30 | 10.00 | 10.38 | 10.38 | 0 | 0 | 0 | |
24/03/2015 |
10.00
|
10 | 9.43 | 10.00 | 10.00 | 0 | 0 | 0 | |
23/03/2015 |
9.43
|
20 | 10.00 | 10.00 | 9.43 | 0 | 0 | 0 | |
20/03/2015 |
10.00
|
15,920 | 10.00 | 10.48 | 10.00 | 0 | 0 | 0 | |
19/03/2015 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
18/03/2015 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
17/03/2015 |
10.00
|
1,700 | 10.48 | 10.48 | 10.00 | 0 | 0 | 0 | |
16/03/2015 |
10.48
|
10 | 10.00 | 10.48 | 10.48 | 0 | 0 | 0 | |
13/03/2015 |
10.00
|
2,250 | 9.91 | 10.48 | 10.00 | 0 | 0 | 0 | |
12/03/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
11/03/2015 |
9.91
|
10 | 10.48 | 10.48 | 9.91 | 0 | 0 | 0 | |
10/03/2015 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
09/03/2015 |
10.48
|
76,020 | 10.05 | 10.48 | 10.00 | 0 | 72,000 | -1.5 | |
06/03/2015 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
05/03/2015 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
04/03/2015 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
03/03/2015 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
02/03/2015 |
10.05
|
3,710 | 9.81 | 10.24 | 10.05 | 0 | 0 | 0 | |
27/02/2015 |
9.81
|
10 | 10.48 | 10.48 | 9.81 | 0 | 0 | 0 | |
26/02/2015 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
25/02/2015 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
24/02/2015 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
13/02/2015 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
12/02/2015 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
11/02/2015 |
10.48
|
30 | 10.38 | 10.48 | 10.48 | 0 | 0 | 0 | |
10/02/2015 |
10.38
|
1,000 | 10.43 | 10.48 | 10.38 | 0 | 0 | 0 | |
09/02/2015 |
10.43
|
4,000 | 10.43 | 10.48 | 10.43 | 0 | 0 | 0 | |
06/02/2015 |
10.43
|
4,170 | 10.57 | 10.57 | 10.43 | 0 | 0 | 0 | |
05/02/2015 |
10.57
|
4,100 | 10.48 | 10.57 | 10.48 | 0 | 0 | 0 | |
04/02/2015 |
10.48
|
2,000 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
03/02/2015 |
10.48
|
130 | 10.48 | 10.53 | 10.48 | 0 | 0 | 0 | |
02/02/2015 |
10.48
|
2,000 | 10.91 | 10.91 | 10.48 | 0 | 0 | 0 | |
30/01/2015 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
29/01/2015 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
28/01/2015 |
10.91
|
20 | 10.57 | 10.91 | 10.48 | 0 | 0 | 0 | |
27/01/2015 |
10.57
|
30 | 10.48 | 10.57 | 10.57 | 0 | 0 | 0 | |
26/01/2015 |
10.48
|
1,190 | 10.72 | 10.72 | 10.48 | 0 | 0 | 0 | |
23/01/2015 |
10.72
|
130 | 10.57 | 10.72 | 10.57 | 0 | 0 | 0 | |
22/01/2015 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
21/01/2015 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
20/01/2015 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
19/01/2015 |
10.57
|
20 | 10.91 | 10.91 | 10.57 | 0 | 0 | 0 | |
16/01/2015 |
10.91
|
30 | 10.91 | 10.91 | 10.91 | 500,000 | 500,000 | 0 | |
15/01/2015 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
14/01/2015 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
13/01/2015 |
10.91
|
810 | 10.48 | 10.91 | 10.48 | 0 | 0 | 0 | |
12/01/2015 |
10.48
|
10 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
09/01/2015 |
10.48
|
200 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
08/01/2015 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
07/01/2015 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
06/01/2015 |
10.48
|
2,010 | 10.86 | 10.86 | 10.48 | 0 | 0 | 0 | |
05/01/2015 |
10.86
|
500 | 10.48 | 10.86 | 10.86 | 0 | 0 | 0 | |
31/12/2014 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
30/12/2014 |
10.48
|
5,020 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
29/12/2014 |
10.48
|
3,010 | 10.72 | 10.72 | 10.48 | 0 | 0 | 0 | |
26/12/2014 |
10.72
|
20 | 10.76 | 10.76 | 10.72 | 0 | 0 | 0 | |
25/12/2014 |
10.76
|
10 | 10.81 | 10.81 | 10.76 | 0 | 0 | 0 | |
24/12/2014 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
23/12/2014 |
10.81
|
10 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
22/12/2014 |
10.81
|
10 | 10.48 | 10.81 | 10.81 | 0 | 0 | 0 | |
19/12/2014 |
10.48
|
1,960 | 10.48 | 10.86 | 10.48 | 0 | 0 | 0 | |
18/12/2014 |
10.48
|
10 | 10.24 | 10.48 | 10.48 | 0 | 0 | 0 | |
17/12/2014 |
10.24
|
15,840 | 10.24 | 10.48 | 10.24 | 0 | 0 | 0 | |
16/12/2014 |
10.24
|
30 | 10.34 | 10.34 | 10.24 | 0 | 0 | 0 | |
15/12/2014 |
10.34
|
10 | 10.24 | 10.34 | 10.34 | 0 | 0 | 0 | |
12/12/2014 |
10.24
|
10 | 10.86 | 10.86 | 10.24 | 0 | 0 | 0 | |
11/12/2014 |
10.86
|
6,340 | 10.29 | 10.86 | 10.67 | 0 | 0 | 0 | |
10/12/2014 |
10.29
|
2,040 | 10.81 | 10.81 | 10.24 | 0 | 0 | 0 | |
09/12/2014 |
10.81
|
640 | 10.96 | 10.96 | 10.24 | 0 | 0 | 0 | |
08/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/12/2014 |
10.96
|
5,610 | 11.05 | 11.05 | 10.57 | 0 | 0 | 0 | |
05/12/2014 |
11.05
|
1,820 | 10.91 | 11.37 | 10.64 | 0 | 0 | 0 | |
04/12/2014 |
10.91
|
3,000 | 11.42 | 11.42 | 10.69 | 0 | 0 | 0 | |
03/12/2014 |
11.42
|
3,040 | 11.28 | 12.01 | 10.64 | 0 | 0 | 0 | |
02/12/2014 |
11.28
|
4,460 | 10.73 | 11.28 | 10.69 | 0 | 0 | 0 | |
01/12/2014 |
10.73
|
3,550 | 10.78 | 10.78 | 10.69 | 0 | 0 | 0 | |
28/11/2014 |
10.78
|
1,750 | 10.50 | 10.78 | 10.59 | 0 | 0 | 0 | |
27/11/2014 |
10.50
|
1,170 | 10.59 | 10.64 | 10.50 | 0 | 0 | 0 | |
26/11/2014 |
10.59
|
26,370 | 10.50 | 10.64 | 10.50 | 2,000 | 0 | 0.0 | |
25/11/2014 |
10.50
|
12,430 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
24/11/2014 |
10.50
|
6,460 | 10.50 | 10.73 | 10.50 | 0 | 0 | 0 | |
21/11/2014 |
10.50
|
420 | 10.91 | 10.96 | 10.50 | 0 | 0 | 0 | |
20/11/2014 |
10.91
|
40 | 10.91 | 10.91 | 10.32 | 0 | 0 | 0 | |
19/11/2014 |
10.91
|
1,630 | 10.73 | 10.91 | 10.91 | 1,630 | 0 | 0.0 | |
18/11/2014 |
10.73
|
20 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
17/11/2014 |
10.73
|
100 | 10.27 | 10.73 | 10.50 | 0 | 0 | 0 | |
14/11/2014 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
13/11/2014 |
10.27
|
7,870 | 10.27 | 10.27 | 10.27 | 0 | 7,870 | -0.2 | |
12/11/2014 |
10.27
|
3,120 | 10.46 | 10.73 | 10.05 | 0 | 0 | 0 | |
11/11/2014 |
10.46
|
1,000 | 10.96 | 10.96 | 10.23 | 0 | 0 | 0 | |
10/11/2014 |
10.96
|
10,010 | 10.27 | 10.96 | 10.27 | 0 | 10,000 | -0.2 | |
07/11/2014 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |