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) |
1.30 | 12.87% | 130,900 | 0 | 0 |
10.10
11.60
10.10
|
2 tháng
(2024-07-22) |
1.70 | 17.53% | 145,700 | -100 | -0.0 |
8.80
11.60
10.10
|
3 tháng
(2024-06-24) |
1.50 | 15.15% | 166,100 | -200 | -0.0 |
8.80
11.60
10.10
|
6 tháng
(2024-03-25) |
2.10 | 22.58% | 223,612 | -400 | -0.0 |
8.80
12.50
10.10
|
12 tháng
(2023-09-26) |
-1 | -8.06% | 698,469 | -500 | -0.0 |
8.50
13.80
10.10
|
24 tháng
(2022-10-03) |
-6.70 | -37.02% | 947,984 | 100 | 0.0 |
8.50
18.40
10.10
|
36 tháng
(2021-10-06) |
5.12 | 81.63% | 1,775,524 | -6,100 | -0.1 |
5.88
20
10.10
|
60 tháng
(2019-10-17) |
8.87 | 351.28% | 2,160,574 | -6,800 | -0.2 |
2.53
20
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
01/12/2015 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
30/11/2015 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
27/11/2015 |
0.82
|
2,200 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
26/11/2015 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 | |
25/11/2015 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 | |
24/11/2015 |
0.80
|
100 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 | |
23/11/2015 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
20/11/2015 |
0.94
|
200 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
19/11/2015 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
18/11/2015 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
17/11/2015 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
16/11/2015 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
13/11/2015 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
12/11/2015 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
11/11/2015 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
10/11/2015 |
1.06
|
1,000 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
09/11/2015 |
1.20
|
100 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 | |
06/11/2015 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
05/11/2015 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
04/11/2015 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
03/11/2015 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
02/11/2015 |
1.05
|
100 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
30/10/2015 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
29/10/2015 |
0.94
|
100 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
28/10/2015 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
27/10/2015 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
26/10/2015 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
23/10/2015 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
22/10/2015 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
21/10/2015 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
20/10/2015 |
0.82
|
4,500 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
19/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
16/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
15/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
14/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
13/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
12/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
09/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
08/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
07/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
06/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
05/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
02/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
01/10/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
30/09/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
29/09/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
28/09/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
25/09/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
24/09/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
23/09/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
22/09/2015 |
0.96
|
300 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
21/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
18/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
17/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
16/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
15/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
14/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
11/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
10/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
09/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
08/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
07/09/2015 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
04/09/2015 |
0.85
|
100 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
03/09/2015 |
0.74
|
100 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
01/09/2015 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
31/08/2015 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
28/08/2015 |
0.87
|
200 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
27/08/2015 |
0.76
|
100 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
26/08/2015 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
25/08/2015 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
24/08/2015 |
0.87
|
100 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
21/08/2015 |
0.96
|
1,100 | 0.87 | 0.96 | 0.87 | 0 | 0 | 0 | |
20/08/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
19/08/2015 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
18/08/2015 |
0.96
|
900 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
17/08/2015 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
14/08/2015 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
13/08/2015 |
0.94
|
100 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
12/08/2015 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 | |
11/08/2015 |
0.94
|
500 | 0.92 | 0.94 | 0.92 | 0 | 0 | 0 | |
10/08/2015 |
0.89
|
1,500 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
07/08/2015 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
06/08/2015 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
05/08/2015 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
04/08/2015 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
03/08/2015 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
31/07/2015 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
30/07/2015 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
29/07/2015 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
28/07/2015 |
0.89
|
200 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
27/07/2015 |
0.96
|
300 | 0.96 | 0.96 | 0.96 | 200 | 0 | 0.0 | |
24/07/2015 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
23/07/2015 |
1.13
|
1,000 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
22/07/2015 |
1.13
|
100 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
21/07/2015 |
1.00
|
2,000 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
20/07/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/07/2015 |
1.00
|
2,000 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
17/07/2015 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
16/07/2015 |
1.00
|
1,000 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
15/07/2015 |
1.01
|
1,000 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |