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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/09/2015 |
4.27
|
1,900 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 | |
21/09/2015 |
4.35
|
5,000 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 | |
18/09/2015 |
4.43
|
100 | 4.35 | 4.43 | 4.43 | 0 | 0 | 0 | |
17/09/2015 |
4.35
|
2,500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
16/09/2015 |
4.35
|
500 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 | |
15/09/2015 |
4.43
|
1,500 | 4.35 | 4.43 | 4.43 | 0 | 0 | 0 | |
14/09/2015 |
4.35
|
31,000 | 4.59 | 4.59 | 4.35 | 18,000 | 0 | 0.1 | |
11/09/2015 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
10/09/2015 |
4.59
|
100 | 4.66 | 4.66 | 4.59 | 0 | 0 | 0 | |
09/09/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
08/09/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
07/09/2015 |
4.66
|
100 | 4.12 | 4.66 | 4.66 | 0 | 0 | 0 | |
04/09/2015 |
4.12
|
100 | 4.51 | 4.51 | 4.12 | 0 | 0 | 0 | |
03/09/2015 |
4.51
|
600 | 4.51 | 5.13 | 4.35 | 0 | 0 | 0 | |
01/09/2015 |
4.51
|
12,200 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 | |
31/08/2015 |
4.66
|
14,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
28/08/2015 |
4.66
|
1,200 | 4.66 | 5.05 | 4.66 | 0 | 0 | 0 | |
27/08/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
26/08/2015 |
4.66
|
100 | 4.20 | 4.66 | 4.66 | 0 | 0 | 0 | |
25/08/2015 |
4.20
|
19,500 | 4.27 | 4.90 | 4.20 | 900 | 0 | 0.0 | |
24/08/2015 |
4.27
|
5,300 | 4.66 | 4.66 | 4.27 | 0 | 0 | 0 | |
21/08/2015 |
4.66
|
8,000 | 5.28 | 5.28 | 4.66 | 0 | 0 | 0 | |
20/08/2015 |
5.28
|
100 | 4.97 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/08/2015 |
4.97
|
3,000 | 5.13 | 5.13 | 4.97 | 0 | 0 | 0 | |
18/08/2015 |
5.13
|
100 | 4.74 | 5.13 | 5.13 | 0 | 0 | 0 | |
17/08/2015 |
4.74
|
500 | 5.36 | 5.36 | 4.74 | 0 | 0 | 0 | |
14/08/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
13/08/2015 |
5.36
|
100 | 5.21 | 5.36 | 5.36 | 0 | 0 | 0 | |
12/08/2015 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
11/08/2015 |
5.21
|
4,025 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 | |
10/08/2015 |
5.28
|
18,600 | 5.36 | 5.36 | 5.21 | 0 | 0 | 0 | |
07/08/2015 |
5.36
|
2,200 | 5.44 | 5.44 | 5.21 | 0 | 0 | 0 | |
06/08/2015 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
05/08/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
04/08/2015 |
5.44
|
46,900 | 5.36 | 5.44 | 5.36 | 0 | 0 | 0 | |
03/08/2015 |
5.36
|
8,600 | 5.21 | 5.36 | 5.28 | 0 | 0 | 0 | |
31/07/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
30/07/2015 |
5.21
|
6,000 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 | |
29/07/2015 |
5.28
|
5,500 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 | |
28/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
27/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
24/07/2015 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
23/07/2015 |
5.44
|
105 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
22/07/2015 |
5.44
|
145 | 4.97 | 5.44 | 5.44 | 0 | 0 | 0 | |
21/07/2015 |
4.97
|
1,800 | 4.97 | 5.36 | 4.97 | 0 | 0 | 0 | |
20/07/2015 |
4.97
|
2,300 | 5.13 | 5.52 | 4.97 | 0 | 0 | 0 | |
17/07/2015 |
5.13
|
2,500 | 5.21 | 5.36 | 5.13 | 0 | 0 | 0 | |
16/07/2015 |
5.21
|
17,000 | 5.44 | 5.44 | 5.21 | 0 | 0 | 0 | |
15/07/2015 |
5.44
|
1,200 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 | |
14/07/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
13/07/2015 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
10/07/2015 |
5.60
|
5,000 | 5.52 | 5.60 | 5.60 | 0 | 0 | 0 | |
09/07/2015 |
5.52
|
3,800 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
08/07/2015 |
5.52
|
4,200 | 5.44 | 5.52 | 5.52 | 0 | 0 | 0 | |
07/07/2015 |
5.44
|
26,400 | 5.52 | 5.67 | 5.05 | 0 | 0 | 0 | |
06/07/2015 |
5.52
|
8,700 | 5.44 | 5.52 | 5.36 | 0 | 0 | 0 | |
03/07/2015 |
5.44
|
1,500 | 5.28 | 5.44 | 5.36 | 0 | 0 | 0 | |
02/07/2015 |
5.28
|
19,200 | 5.05 | 5.83 | 4.43 | 0 | 0 | 0 | |
01/07/2015 |
5.05
|
16,300 | 5.60 | 6.06 | 4.97 | 0 | 0 | 0 | |
30/06/2015 |
5.60
|
100 | 5.21 | 5.60 | 5.60 | 0 | 0 | 0 | |
29/06/2015 |
5.21
|
22,800 | 5.52 | 5.52 | 5.21 | 0 | 0 | 0 | |
26/06/2015 |
5.52
|
17,200 | 5.75 | 5.98 | 5.52 | 0 | 0 | 0 | |
25/06/2015 |
5.75
|
24,200 | 5.75 | 6.29 | 5.52 | 0 | 0 | 0 | |
24/06/2015 |
5.75
|
45,300 | 5.28 | 5.75 | 5.60 | 0 | 0 | 0 | |
23/06/2015 |
5.28
|
26,200 | 4.82 | 5.28 | 4.90 | 0 | 0 | 0 | |
22/06/2015 |
4.82
|
68,000 | 4.74 | 4.82 | 4.74 | 0 | 0 | 0 | |
19/06/2015 |
4.74
|
96,900 | 4.35 | 4.74 | 4.35 | 14,700 | 0 | 0.1 | |
18/06/2015 |
4.35
|
3,800 | 4.66 | 4.66 | 4.35 | 0 | 0 | 0 | |
17/06/2015 |
4.66
|
1,500 | 4.35 | 4.66 | 4.51 | 0 | 0 | 0 | |
16/06/2015 |
4.35
|
3,000 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 | |
15/06/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
12/06/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/06/2015 |
4.43
|
100 | 4.27 | 4.43 | 4.43 | 0 | 0 | 0 | |
10/06/2015 |
4.27
|
15,100 | 4.27 | 4.27 | 4.27 | 3,100 | 0 | 0.0 | |
09/06/2015 |
4.27
|
7,200 | 4.20 | 4.27 | 4.27 | 0 | 0 | 0 | |
08/06/2015 |
4.20
|
5,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
05/06/2015 |
4.20
|
57,300 | 4.27 | 4.27 | 4.20 | 11,000 | 0 | 0.1 | |
04/06/2015 |
4.27
|
3,900 | 4.20 | 4.27 | 4.27 | 0 | 0 | 0 | |
03/06/2015 |
4.20
|
2,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
02/06/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 12,300 | 0 | 0.1 | |
01/06/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
29/05/2015 |
4.20
|
4,700 | 4.20 | 4.20 | 4.20 | 4,700 | 0 | 0.0 | |
28/05/2015 |
4.20
|
17,000 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 | |
27/05/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
26/05/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
25/05/2015 |
4.27
|
2,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
22/05/2015 |
4.27
|
100 | 4.20 | 4.27 | 4.27 | 0 | 0 | 0 | |
21/05/2015 |
4.20
|
1,100 | 4.04 | 4.20 | 4.20 | 0 | 0 | 0 | |
20/05/2015 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
19/05/2015 |
4.04
|
8,900 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
18/05/2015 |
4.04
|
3,500 | 4.04 | 4.04 | 4.04 | 3,500 | 0 | 0.0 | |
15/05/2015 |
4.04
|
20,100 | 4.04 | 4.04 | 4.04 | 11,900 | 0 | 0.1 | |
14/05/2015 |
4.04
|
1,000 | 4.12 | 4.12 | 4.04 | 0 | 0 | 0 | |
13/05/2015 |
4.12
|
1,200 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
12/05/2015 |
4.12
|
3,900 | 4.43 | 4.43 | 4.04 | 0 | 100 | -0.0 | |
11/05/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
08/05/2015 |
4.43
|
100 | 4.12 | 4.43 | 4.43 | 0 | 0 | 0 | |
07/05/2015 |
4.12
|
0 | 3.96 | 4.12 | 4.12 | 0 | 0 | 0 | |
06/05/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
06/05/2015 |
3.96
|
31,100 | 3.81 | 4.12 | 3.96 | 11,000 | 0 | 0.1 | |
05/05/2015 |
3.81
|
2,500 | 3.81 | 3.87 | 3.81 | 1,300 | 0 | 0.0 |