| 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) |
10.60 | 13.73% | 1,083,000 | 18,800 | 1.7 |
75.30
91.30
87.80
|
|
2 tháng
(2024-09-16) |
18.20 | 26.15% | 1,494,900 | -15,401 | -0.8 |
68.90
91.30
87.80
|
|
3 tháng
(2024-08-16) |
21 | 31.44% | 2,044,000 | -68,903 | -4.5 |
66.50
91.30
87.80
|
|
6 tháng
(2024-05-20) |
21.08 | 31.60% | 5,712,600 | 293,581 | 23.2 |
64.80
91.30
87.80
|
|
12 tháng
(2023-11-20) |
53.22 | 153.92% | 11,445,900 | -242,253 | 2.9 |
33.48
91.30
87.80
|
|
24 tháng
(2022-11-25) |
55.83 | 174.64% | 11,884,400 | -195,657 | 4.8 |
29.62
91.30
87.80
|
|
36 tháng
(2021-11-30) |
52.85 | 151.25% | 12,524,400 | -188,498 | 9.5 |
29.62
91.30
87.80
|
|
60 tháng
(2019-12-11) |
64.36 | 274.59% | 15,285,535 | -247,631 | 6.8 |
20.74
91.30
87.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/04/2015 |
10.22
|
400 | 9.84 | 10.22 | 10.22 | 400 | 0 | 0.0 | |
| 07/04/2015 |
9.84
|
1,000 | 9.74 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 06/04/2015 |
9.74
|
10 | 9.39 | 9.74 | 9.74 | 10 | 0 | 0.0 | |
| 03/04/2015 |
9.39
|
3,530 | 9.26 | 9.84 | 9.26 | 50 | 0 | 0.0 | |
| 02/04/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 01/04/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 31/03/2015 |
9.26
|
10 | 9.18 | 9.26 | 9.26 | 10 | 0 | 0.0 | |
| 30/03/2015 |
9.18
|
410 | 9.11 | 9.18 | 8.87 | 10 | 0 | 0.0 | |
| 27/03/2015 |
9.11
|
510 | 9.12 | 9.12 | 8.87 | 10 | 0 | 0.0 | |
| 26/03/2015 |
9.12
|
510 | 9.14 | 9.14 | 8.87 | 10 | 0 | 0.0 | |
| 25/03/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 21,380 | 0 | 1.0 | |
| 24/03/2015 |
9.14
|
26,680 | 9.07 | 9.14 | 9.07 | 21,380 | 0 | 1.0 | |
| 23/03/2015 |
9.07
|
27,570 | 9.07 | 9.09 | 9.07 | 22,570 | 0 | 1.1 | |
| 20/03/2015 |
9.07
|
8,060 | 9.12 | 9.12 | 8.89 | 5,390 | 0 | 0.3 | |
| 19/03/2015 |
9.12
|
500 | 9.14 | 9.14 | 9.12 | 0 | 0 | 0 | |
| 18/03/2015 |
9.14
|
4,970 | 9.14 | 9.14 | 9.07 | 2,980 | 0 | 0.1 | |
| 17/03/2015 |
9.14
|
4,710 | 9.07 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 16/03/2015 |
9.07
|
4,200 | 9.26 | 9.26 | 9.07 | 2,800 | 200 | 0.1 | |
| 13/03/2015 |
9.26
|
610 | 9.07 | 9.26 | 9.03 | 10 | 0 | 0.0 | |
| 12/03/2015 |
9.07
|
10,390 | 9.05 | 9.45 | 8.87 | 7,680 | 0 | 0.4 | |
| 11/03/2015 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 10/03/2015 |
9.05
|
5,100 | 8.87 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 09/03/2015 |
8.87
|
4,070 | 9.07 | 9.07 | 8.87 | 0 | 0 | 0 | |
| 06/03/2015 |
9.07
|
2,210 | 9.26 | 9.26 | 8.78 | 210,639 | 210,639 | 0 | |
| 05/03/2015 |
9.26
|
1,300 | 9.07 | 9.26 | 8.70 | 180,000 | 180,000 | 0 | |
| 04/03/2015 |
9.07
|
270 | 9.03 | 9.07 | 8.49 | 0 | 0 | 0 | |
| 03/03/2015 |
9.03
|
230 | 9.07 | 9.07 | 8.68 | 0 | 0 | 0 | |
| 02/03/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 27/02/2015 |
9.07
|
1,530 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 | |
| 26/02/2015 |
8.68
|
2,050 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 | |
| 25/02/2015 |
8.78
|
2,060 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 | |
| 24/02/2015 |
8.97
|
470 | 8.68 | 8.97 | 8.49 | 0 | 0 | 0 | |
| 13/02/2015 |
8.68
|
930 | 8.14 | 8.68 | 8.49 | 0 | 0 | 0 | |
| 12/02/2015 |
8.14
|
100 | 8.66 | 9.26 | 8.14 | 0 | 0 | 0 | |
| 11/02/2015 |
8.66
|
350 | 8.10 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 10/02/2015 |
8.10
|
120 | 8.49 | 8.87 | 8.10 | 0 | 0 | 0 | |
| 09/02/2015 |
8.49
|
130 | 8.66 | 8.85 | 8.49 | 0 | 0 | 0 | |
| 06/02/2015 |
8.66
|
530 | 8.10 | 8.66 | 8.20 | 0 | 0 | 0 | |
| 05/02/2015 |
8.10
|
1,000 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 | |
| 04/02/2015 |
8.39
|
6,800 | 8.39 | 8.49 | 8.30 | 0 | 0 | 0 | |
| 03/02/2015 |
8.39
|
1,510 | 8.87 | 8.87 | 8.39 | 0 | 0 | 0 | |
| 02/02/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 30/01/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 29/01/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 28/01/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 27/01/2015 |
8.87
|
30 | 8.39 | 8.95 | 8.39 | 0 | 0 | 0 | |
| 26/01/2015 |
8.39
|
150 | 8.99 | 8.99 | 8.39 | 0 | 0 | 0 | |
| 23/01/2015 |
8.99
|
10 | 8.87 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 22/01/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 21/01/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 20/01/2015 |
8.87
|
200 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 19/01/2015 |
8.87
|
310 | 8.68 | 9.01 | 8.68 | 0 | 0 | 0 | |
| 16/01/2015 |
8.68
|
50 | 8.66 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 15/01/2015 |
8.66
|
230 | 8.20 | 8.76 | 8.16 | 0 | 0 | 0 | |
| 14/01/2015 |
8.20
|
120 | 8.68 | 8.68 | 8.20 | 0 | 0 | 0 | |
| 13/01/2015 |
8.68
|
10,090 | 8.22 | 8.68 | 8.58 | 0 | 0 | 0 | |
| 12/01/2015 |
8.22
|
40 | 8.72 | 9.26 | 8.18 | 0 | 0 | 0 | |
| 09/01/2015 |
8.72
|
50 | 8.68 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 08/01/2015 |
8.68
|
50 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 07/01/2015 |
8.68
|
8,850 | 8.58 | 8.68 | 8.57 | 0 | 0 | 0 | |
| 06/01/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/01/2015 |
8.58
|
200 | 8.68 | 8.68 | 8.58 | 0 | 0 | 0 | |
| 31/12/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 30/12/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 29/12/2014 |
8.68
|
400 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 26/12/2014 |
8.68
|
5,030 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 | |
| 25/12/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/12/2014 |
8.68
|
50 | 8.66 | 8.97 | 8.20 | 0 | 0 | 0 | |
| 23/12/2014 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 22/12/2014 |
8.66
|
9,620 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 | |
| 19/12/2014 |
8.68
|
50 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 18/12/2014 |
8.68
|
7,120 | 8.78 | 8.78 | 8.18 | 7,000 | 0 | 0.3 | |
| 17/12/2014 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 16/12/2014 |
8.78
|
1,020 | 8.49 | 8.85 | 8.10 | 0 | 0 | 0 | |
| 15/12/2014 |
8.49
|
110 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 | |
| 12/12/2014 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 11/12/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 10/12/2014 |
8.68
|
4,000 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 | |
| 09/12/2014 |
8.49
|
3,100 | 8.97 | 8.97 | 8.49 | 0 | 0 | 0 | |
| 08/12/2014 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 05/12/2014 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 04/12/2014 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 03/12/2014 |
8.97
|
2,020 | 8.68 | 9.07 | 8.68 | 0 | 2,000 | -0.1 | |
| 02/12/2014 |
8.68
|
2,420 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 | |
| 01/12/2014 |
8.87
|
2,330 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 | |
| 28/11/2014 |
8.87
|
10 | 8.87 | 8.87 | 8.87 | 0 | 10 | -0.0 | |
| 27/11/2014 |
8.87
|
10 | 8.68 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 26/11/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/11/2014 |
8.68
|
1,000 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 | |
| 25/11/2014 |
8.76
|
5,150 | 8.66 | 8.76 | 8.68 | 0 | 2,000 | -0.1 | |
| 24/11/2014 |
8.66
|
6,780 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 | |
| 21/11/2014 |
8.68
|
6,650 | 8.76 | 8.76 | 8.49 | 0 | 0 | 0 | |
| 20/11/2014 |
8.76
|
12,150 | 8.78 | 8.78 | 8.74 | 0 | 10,050 | -0.5 | |
| 19/11/2014 |
8.78
|
2,210 | 8.81 | 8.81 | 8.68 | 0 | 0 | 0 | |
| 18/11/2014 |
8.81
|
9,160 | 8.70 | 8.83 | 8.68 | 0 | 5,180 | -0.2 | |
| 17/11/2014 |
8.70
|
19,400 | 8.68 | 8.87 | 8.68 | 0 | 15,000 | -0.7 | |
| 14/11/2014 |
8.68
|
18,530 | 8.49 | 9.06 | 8.49 | 0 | 17,040 | -0.8 | |
| 13/11/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 12/11/2014 |
8.49
|
3,210 | 8.68 | 8.68 | 8.49 | 0 | 3,010 | -0.1 | |
| 11/11/2014 |
8.68
|
6,090 | 8.68 | 9.04 | 8.68 | 0 | 3,750 | -0.2 | |
| 10/11/2014 |
8.68
|
1,450 | 8.78 | 8.78 | 8.31 | 0 | 10 | -0.0 | |