Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 7,800 | 400 | 0.0 |
18.60
18.90
18.90
|
2 tháng
(2024-07-22) |
-0.30 | -1.56% | 68,100 | 400 | 0.0 |
18.30
19.20
18.90
|
3 tháng
(2024-06-21) |
-0.30 | -1.56% | 123,200 | 400 | 0.0 |
18.10
19.90
18.90
|
6 tháng
(2024-03-25) |
0.37 | 2.02% | 377,600 | -14,600 | -0.3 |
17.48
20
18.90
|
12 tháng
(2023-09-25) |
0.70 | 3.85% | 708,700 | -16,800 | -0.3 |
16.38
20
18.90
|
24 tháng
(2022-09-30) |
4.01 | 26.90% | 2,435,399 | 89,530 | 1.9 |
13.08
20.31
18.90
|
36 tháng
(2021-10-05) |
1.44 | 8.28% | 5,266,860 | 213,870 | 4.3 |
12.84
20.31
18.90
|
60 tháng
(2019-10-16) |
4.51 | 31.33% | 7,841,529 | 374,870 | 7.7 |
12.28
25.99
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
01/12/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
30/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
27/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
26/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
25/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
24/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
20/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
19/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
18/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
17/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
16/11/2015 |
6.13
|
300 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
13/11/2015 |
6.13
|
500 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
12/11/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
11/11/2015 |
6.13
|
500 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
10/11/2015 |
6.13
|
600 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
09/11/2015 |
6.13
|
200 | 6.33 | 6.33 | 6.13 | 0 | 0 | 0 | |
06/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
05/11/2015 |
6.33
|
400 | 6.33 | 6.37 | 6.33 | 0 | 0 | 0 | |
04/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
03/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
02/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
30/10/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
29/10/2015 |
6.33
|
1,000 | 6.25 | 6.33 | 6.33 | 0 | 0 | 0 | |
28/10/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
27/10/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/10/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
23/10/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
22/10/2015 |
6.25
|
200 | 6.60 | 6.60 | 6.25 | 0 | 0 | 0 | |
21/10/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
20/10/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
19/10/2015 |
6.60
|
100 | 7.31 | 7.31 | 6.60 | 0 | 0 | 0 | |
16/10/2015 |
7.31
|
15,000 | 7.34 | 7.34 | 7.31 | 0 | 0 | 0 | |
15/10/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
14/10/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
13/10/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
12/10/2015 |
7.34
|
6,000 | 7.03 | 7.34 | 7.11 | 0 | 0 | 0 | |
09/10/2015 |
7.03
|
400 | 6.84 | 7.03 | 6.17 | 0 | 0 | 0 | |
08/10/2015 |
6.84
|
200 | 6.49 | 6.84 | 5.86 | 0 | 0 | 0 | |
07/10/2015 |
6.49
|
100 | 7.19 | 7.19 | 6.49 | 0 | 0 | 0 | |
06/10/2015 |
7.19
|
200 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 | |
05/10/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
02/10/2015 |
7.46
|
100 | 6.80 | 7.46 | 7.46 | 0 | 0 | 0 | |
01/10/2015 |
6.80
|
1,500 | 6.21 | 6.80 | 6.45 | 0 | 0 | 0 | |
30/09/2015 |
6.21
|
500 | 5.67 | 6.21 | 6.21 | 0 | 0 | 0 | |
29/09/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
28/09/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/09/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
25/09/2015 |
5.66
|
100 | 5.15 | 5.66 | 5.66 | 0 | 0 | 0 | |
24/09/2015 |
5.15
|
600 | 5.48 | 6.03 | 5.15 | 0 | 0 | 0 | |
23/09/2015 |
5.48
|
100 | 5.01 | 5.48 | 5.48 | 0 | 0 | 0 | |
22/09/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
21/09/2015 |
5.01
|
26,200 | 5.41 | 5.92 | 5.01 | 0 | 0 | 0 | |
18/09/2015 |
5.41
|
1,300 | 5.99 | 6.03 | 5.41 | 0 | 0 | 0 | |
17/09/2015 |
5.99
|
200 | 5.48 | 5.99 | 5.99 | 0 | 0 | 0 | |
16/09/2015 |
5.48
|
100 | 5.01 | 5.48 | 5.48 | 0 | 0 | 0 | |
15/09/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
14/09/2015 |
5.01
|
3,800 | 5.48 | 6.03 | 5.01 | 1,000 | 0 | 0.0 | |
11/09/2015 |
5.48
|
400 | 5.99 | 6.03 | 5.48 | 0 | 0 | 0 | |
10/09/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
09/09/2015 |
5.99
|
300 | 5.85 | 5.99 | 5.99 | 0 | 0 | 0 | |
08/09/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
07/09/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/09/2015 |
5.85
|
2,500 | 5.85 | 6.03 | 5.85 | 0 | 0 | 0 | |
03/09/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
01/09/2015 |
5.85
|
800 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 | |
31/08/2015 |
6.03
|
8,700 | 5.88 | 6.03 | 5.88 | 0 | 0 | 0 | |
28/08/2015 |
5.88
|
100 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 | |
27/08/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/08/2015 |
6.03
|
3,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
25/08/2015 |
6.03
|
2,000 | 5.48 | 6.03 | 5.96 | 0 | 0 | 0 | |
24/08/2015 |
5.48
|
200 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 | |
21/08/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
20/08/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
19/08/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
18/08/2015 |
5.66
|
1,100 | 5.63 | 5.70 | 5.66 | 0 | 0 | 0 | |
17/08/2015 |
5.63
|
2,100 | 5.85 | 5.85 | 5.63 | 0 | 0 | 0 | |
14/08/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
13/08/2015 |
5.85
|
2,800 | 6.29 | 6.29 | 5.85 | 0 | 0 | 0 | |
12/08/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
11/08/2015 |
6.29
|
26,100 | 5.85 | 6.40 | 5.81 | 0 | 0 | 0 | |
10/08/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
07/08/2015 |
5.85
|
10,000 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 | |
06/08/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
05/08/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/08/2015 |
5.85
|
6,000 | 5.59 | 5.85 | 5.77 | 0 | 0 | 0 | |
03/08/2015 |
5.59
|
14,200 | 5.85 | 5.85 | 5.48 | 0 | 0 | 0 | |
31/07/2015 |
5.85
|
13,600 | 5.48 | 5.85 | 5.56 | 0 | 0 | 0 | |
30/07/2015 |
5.48
|
4,200 | 5.48 | 6.03 | 5.48 | 0 | 0 | 0 | |
29/07/2015 |
5.48
|
3,500 | 5.92 | 5.92 | 5.41 | 0 | 0 | 0 | |
28/07/2015 |
5.92
|
7,000 | 5.45 | 5.92 | 5.37 | 0 | 0 | 0 | |
27/07/2015 |
5.45
|
100 | 5.88 | 5.88 | 5.45 | 0 | 0 | 0 | |
24/07/2015 |
5.88
|
20,100 | 5.45 | 5.92 | 5.45 | 0 | 0 | 0 | |
23/07/2015 |
5.45
|
42,600 | 5.34 | 5.85 | 5.41 | 0 | 0 | 0 | |
22/07/2015 |
5.34
|
14,100 | 5.41 | 5.85 | 5.34 | 0 | 0 | 0 | |
21/07/2015 |
5.41
|
9,000 | 5.45 | 5.56 | 5.34 | 0 | 0 | 0 | |
20/07/2015 |
5.45
|
3,900 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
17/07/2015 |
5.45
|
5,000 | 5.56 | 5.56 | 5.45 | 0 | 0 | 0 | |
16/07/2015 |
5.56
|
5,000 | 5.37 | 5.56 | 5.56 | 0 | 0 | 0 | |
15/07/2015 |
5.37
|
5,800 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |