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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
7.59
|
100 | 7.24 | 7.59 | 7.59 | 0 | 100 | -0.0 | |
01/12/2015 |
7.24
|
800 | 7.49 | 7.49 | 7.24 | 0 | 0 | 0 | |
30/11/2015 |
7.49
|
26,000 | 7.59 | 7.59 | 7.49 | 0 | 13,100 | -0.2 | |
27/11/2015: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
27/11/2015 |
7.59
|
3,100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
26/11/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
25/11/2015 |
7.59
|
23,000 | 7.68 | 7.68 | 7.41 | 0 | 13,800 | -0.2 | |
24/11/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
23/11/2015 |
7.68
|
400 | 7.55 | 7.68 | 7.37 | 0 | 0 | 0 | |
20/11/2015 |
7.55
|
11,700 | 7.46 | 7.55 | 7.37 | 0 | 6,400 | -0.1 | |
19/11/2015 |
7.46
|
16,500 | 7.50 | 7.50 | 7.32 | 9,500 | 12,000 | -0.0 | |
18/11/2015 |
7.50
|
900 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 | |
17/11/2015 |
7.41
|
5,600 | 7.46 | 7.59 | 6.74 | 0 | 3,000 | -0.0 | |
16/11/2015 |
7.46
|
2,000 | 7.68 | 7.68 | 7.46 | 0 | 400 | -0.0 | |
13/11/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
12/11/2015 |
7.68
|
100 | 7.19 | 7.68 | 7.68 | 0 | 0 | 0 | |
11/11/2015 |
7.19
|
300 | 7.19 | 7.19 | 6.51 | 0 | 0 | 0 | |
10/11/2015 |
7.19
|
1,100 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 | |
09/11/2015 |
7.19
|
100 | 7.05 | 7.19 | 7.19 | 0 | 0 | 0 | |
06/11/2015 |
7.05
|
100 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 | |
05/11/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
04/11/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
03/11/2015 |
7.10
|
700 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 | |
02/11/2015 |
7.01
|
8,300 | 7.10 | 7.10 | 7.01 | 0 | 4,000 | -0.1 | |
30/10/2015 |
7.10
|
6,800 | 7.14 | 7.14 | 7.01 | 0 | 5,400 | -0.1 | |
29/10/2015 |
7.14
|
8,200 | 7.19 | 7.19 | 7.10 | 0 | 4,100 | -0.1 | |
28/10/2015 |
7.19
|
7,800 | 7.14 | 7.19 | 7.14 | 0 | 5,800 | -0.1 | |
27/10/2015 |
7.14
|
2,200 | 7.14 | 7.14 | 7.10 | 0 | 0 | 0 | |
26/10/2015 |
7.14
|
18,800 | 7.14 | 7.14 | 7.14 | 0 | 13,800 | -0.2 | |
23/10/2015 |
7.14
|
10,100 | 7.10 | 7.14 | 7.05 | 0 | 9,000 | -0.1 | |
22/10/2015 |
7.10
|
4,500 | 7.10 | 7.14 | 7.10 | 0 | 2,500 | -0.0 | |
21/10/2015 |
7.10
|
5,500 | 7.14 | 7.14 | 7.05 | 0 | 5,000 | -0.1 | |
20/10/2015 |
7.14
|
4,800 | 7.19 | 7.19 | 7.10 | 0 | 2,500 | -0.0 | |
19/10/2015 |
7.19
|
8,800 | 7.23 | 7.23 | 7.19 | 0 | 7,900 | -0.1 | |
16/10/2015 |
7.23
|
2,100 | 7.05 | 7.23 | 7.10 | 0 | 0 | 0 | |
15/10/2015 |
7.05
|
7,000 | 7.10 | 7.10 | 7.05 | 7,000 | 6,000 | 0.0 | |
14/10/2015 |
7.10
|
4,500 | 7.05 | 7.10 | 7.01 | 4,400 | 4,400 | 0 | |
13/10/2015 |
7.05
|
10,100 | 7.05 | 7.05 | 7.01 | 0 | 10,000 | -0.2 | |
12/10/2015 |
7.05
|
2,100 | 7.05 | 7.05 | 7.05 | 2,000 | 0 | 0.0 | |
09/10/2015 |
7.05
|
10,100 | 7.05 | 7.05 | 7.05 | 10,000 | 3,100 | 0.1 | |
08/10/2015 |
7.05
|
1,900 | 7.05 | 7.05 | 7.01 | 0 | 900 | -0.0 | |
07/10/2015 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
06/10/2015 |
7.05
|
100 | 7.01 | 7.05 | 7.05 | 0 | 0 | 0 | |
05/10/2015 |
7.01
|
1,200 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
02/10/2015 |
7.05
|
100 | 7.01 | 7.05 | 7.05 | 0 | 0 | 0 | |
01/10/2015 |
7.01
|
600 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
30/09/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
29/09/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
28/09/2015 |
7.05
|
6,100 | 7.05 | 7.05 | 6.92 | 0 | 4,900 | -0.1 | |
25/09/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
24/09/2015 |
7.05
|
3,700 | 7.05 | 7.05 | 7.05 | 0 | 2,000 | -0.0 | |
23/09/2015 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
22/09/2015 |
7.05
|
500 | 7.05 | 7.05 | 7.05 | 0 | 500 | -0.0 | |
21/09/2015 |
7.05
|
800 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
18/09/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
17/09/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
16/09/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
15/09/2015 |
7.05
|
500 | 7.01 | 7.05 | 7.05 | 0 | 0 | 0 | |
14/09/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
11/09/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
10/09/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
09/09/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
08/09/2015 |
7.01
|
500 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
07/09/2015 |
7.01
|
600 | 7.01 | 7.01 | 6.96 | 0 | 0 | 0 | |
04/09/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
03/09/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
01/09/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
31/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
28/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
27/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
26/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
25/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
24/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
21/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
20/08/2015 |
7.01
|
800 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 | |
19/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
18/08/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/08/2015 |
7.01
|
200 | 6.96 | 7.01 | 7.01 | 0 | 0 | 0 | |
14/08/2015 |
6.96
|
600 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
13/08/2015 |
6.96
|
1,200 | 6.96 | 6.96 | 6.83 | 0 | 100 | -0.0 | |
12/08/2015 |
6.96
|
300 | 6.96 | 6.96 | 6.92 | 0 | 100 | -0.0 | |
11/08/2015 |
6.96
|
4,200 | 6.96 | 6.96 | 6.92 | 0 | 100 | -0.0 | |
10/08/2015 |
6.96
|
4,600 | 6.96 | 6.96 | 6.92 | 0 | 0 | 0 | |
07/08/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
06/08/2015 |
6.96
|
2,000 | 6.96 | 6.96 | 6.96 | 0 | 2,000 | -0.0 | |
05/08/2015 |
6.96
|
1,700 | 6.96 | 6.96 | 6.92 | 0 | 1,300 | -0.0 | |
04/08/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
03/08/2015 |
6.96
|
9,100 | 6.96 | 6.96 | 6.92 | 0 | 3,000 | -0.0 | |
31/07/2015 |
6.96
|
1,600 | 6.96 | 6.96 | 6.96 | 0 | 1,600 | -0.0 | |
30/07/2015 |
6.96
|
300 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
29/07/2015 |
6.96
|
400 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/07/2015 |
6.96
|
2,700 | 7.05 | 7.05 | 6.96 | 0 | 2,700 | -0.0 | |
27/07/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
24/07/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
23/07/2015 |
7.05
|
100 | 6.96 | 7.05 | 7.05 | 0 | 100 | -0.0 | |
22/07/2015 |
6.96
|
5,000 | 6.96 | 6.96 | 6.96 | 0 | 5,000 | -0.1 | |
21/07/2015 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 100 | -0.0 | |
20/07/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/07/2015 |
6.96
|
12,900 | 7.01 | 7.01 | 6.96 | 0 | 12,900 | -0.2 | |
16/07/2015 |
7.01
|
2,300 | 6.96 | 7.01 | 7.01 | 0 | 1,800 | -0.0 | |
15/07/2015 |
6.96
|
2,300 | 7.01 | 7.01 | 6.96 | 0 | 0 | 0 |