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) |
-0.39 | -6% | 48,800 | 0 | 0 |
6.11
6.66
6.11
|
2 tháng
(2024-07-22) |
-0.28 | -4.42% | 89,500 | 0 | 0 |
5.92
6.70
6.11
|
3 tháng
(2024-06-24) |
0.55 | 9.84% | 96,300 | 0 | 0 |
5.56
6.70
6.11
|
6 tháng
(2024-03-25) |
0.53 | 9.47% | 203,700 | 0 | 0 |
4.98
6.70
6.11
|
12 tháng
(2023-09-26) |
-1.97 | -24.39% | 789,500 | -343,799 | -2.0 |
4.98
10.45
6.11
|
24 tháng
(2022-10-03) |
-2.30 | -27.31% | 1,453,200 | -374,599 | -2.2 |
4.98
10.45
6.11
|
36 tháng
(2021-10-06) |
-4.10 | -40.15% | 6,002,700 | -364,799 | 4.1 |
4.98
16.36
6.11
|
60 tháng
(2019-10-17) |
0.08 | 1.40% | 8,628,960 | -363,299 | 4.1 |
4.49
16.36
6.11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2015 |
4.73
|
15,800 | 4.73 | 4.80 | 4.73 | 0 | 0 | 0 | |
17/11/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
16/11/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
13/11/2015 |
4.73
|
14,010 | 4.61 | 4.73 | 4.67 | 0 | 0 | 0 | |
12/11/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
11/11/2015 |
4.61
|
2,500 | 4.55 | 4.61 | 4.55 | 0 | 0 | 0 | |
10/11/2015 |
4.55
|
4,040 | 4.80 | 4.80 | 4.55 | 0 | 0 | 0 | |
09/11/2015 |
4.80
|
75,600 | 4.73 | 4.80 | 4.73 | 0 | 0 | 0 | |
06/11/2015 |
4.73
|
86,280 | 4.73 | 4.86 | 4.43 | 0 | 0 | 0 | |
05/11/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
04/11/2015 |
4.73
|
10 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 | |
03/11/2015 |
4.80
|
1,820 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0 | |
02/11/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
30/10/2015 |
4.86
|
550 | 4.73 | 4.86 | 4.86 | 0 | 0 | 0 | |
29/10/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
28/10/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
27/10/2015 |
4.73
|
50 | 4.86 | 4.86 | 4.73 | 0 | 0 | 0 | |
26/10/2015 |
4.86
|
550 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
23/10/2015 |
4.86
|
7,000 | 4.80 | 4.86 | 4.73 | 0 | 0 | 0 | |
22/10/2015 |
4.80
|
25,500 | 4.55 | 4.86 | 4.55 | 0 | 0 | 0 | |
21/10/2015 |
4.55
|
50 | 4.86 | 4.86 | 4.55 | 0 | 0 | 0 | |
20/10/2015 |
4.86
|
10,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
19/10/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
16/10/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
15/10/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
14/10/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
13/10/2015 |
4.86
|
3,000 | 4.80 | 4.86 | 4.86 | 0 | 0 | 0 | |
12/10/2015 |
4.80
|
4,000 | 4.61 | 4.80 | 4.31 | 0 | 0 | 0 | |
09/10/2015 |
4.61
|
650 | 4.92 | 4.92 | 4.61 | 0 | 0 | 0 | |
08/10/2015 |
4.92
|
14,500 | 4.86 | 4.92 | 4.55 | 0 | 0 | 0 | |
07/10/2015 |
4.86
|
28,340 | 4.98 | 4.98 | 4.67 | 0 | 0 | 0 | |
06/10/2015 |
4.98
|
90,000 | 4.80 | 4.98 | 4.80 | 0 | 0 | 0 | |
05/10/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
02/10/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
01/10/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
30/09/2015 |
4.80
|
16,000 | 4.67 | 4.80 | 4.80 | 0 | 0 | 0 | |
29/09/2015 |
4.67
|
28,000 | 4.37 | 4.67 | 4.61 | 0 | 0 | 0 | |
28/09/2015 |
4.37
|
20 | 4.67 | 4.92 | 4.37 | 0 | 0 | 0 | |
25/09/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
24/09/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
23/09/2015 |
4.67
|
200 | 4.98 | 4.98 | 4.67 | 0 | 0 | 0 | |
22/09/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
21/09/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
18/09/2015 |
4.98
|
1,250 | 5.04 | 5.04 | 4.98 | 0 | 0 | 0 | |
17/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
16/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
15/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
14/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
11/09/2015 |
5.04
|
5,000 | 5.04 | 5.04 | 4.86 | 0 | 0 | 0 | |
10/09/2015 |
5.04
|
10 | 4.73 | 5.04 | 5.04 | 0 | 0 | 0 | |
09/09/2015 |
4.73
|
3,020 | 4.92 | 4.92 | 4.61 | 0 | 0 | 0 | |
08/09/2015 |
4.92
|
10,000 | 4.80 | 4.92 | 4.80 | 0 | 0 | 0 | |
07/09/2015 |
4.80
|
6,000 | 4.61 | 4.80 | 4.80 | 0 | 0 | 0 | |
04/09/2015 |
4.61
|
10 | 4.92 | 4.92 | 4.61 | 0 | 0 | 0 | |
03/09/2015 |
4.92
|
13,410 | 4.67 | 4.92 | 4.37 | 0 | 0 | 0 | |
01/09/2015 |
4.67
|
34,020 | 4.43 | 4.67 | 4.49 | 0 | 0 | 0 | |
31/08/2015 |
4.43
|
300 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
28/08/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
27/08/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
26/08/2015 |
4.43
|
580 | 4.49 | 4.49 | 4.43 | 0 | 0 | 0 | |
25/08/2015 |
4.49
|
45,100 | 4.25 | 4.49 | 4.07 | 0 | 0 | 0 | |
24/08/2015 |
4.25
|
20,410 | 4.01 | 4.25 | 3.88 | 0 | 0 | 0 | |
21/08/2015 |
4.01
|
51,020 | 4.25 | 4.49 | 4.01 | 0 | 0 | 0 | |
20/08/2015 |
4.25
|
19,000 | 4.49 | 4.49 | 4.25 | 0 | 0 | 0 | |
19/08/2015 |
4.49
|
11,910 | 4.31 | 4.55 | 4.13 | 0 | 0 | 0 | |
18/08/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
17/08/2015 |
4.31
|
10 | 4.61 | 4.61 | 4.31 | 0 | 0 | 0 | |
14/08/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
13/08/2015 |
4.61
|
62,420 | 4.49 | 4.80 | 4.19 | 0 | 0 | 0 | |
12/08/2015 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
11/08/2015 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
10/08/2015 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
07/08/2015 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
06/08/2015 |
4.49
|
10,410 | 4.43 | 4.49 | 4.49 | 0 | 0 | 0 | |
05/08/2015 |
4.43
|
16,000 | 4.37 | 4.43 | 4.43 | 0 | 0 | 0 | |
04/08/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
03/08/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
31/07/2015 |
4.37
|
17,790 | 4.37 | 4.37 | 4.19 | 0 | 0 | 0 | |
30/07/2015 |
4.37
|
10,000 | 4.25 | 4.37 | 4.37 | 0 | 0 | 0 | |
29/07/2015 |
4.25
|
17,010 | 4.13 | 4.25 | 4.01 | 0 | 0 | 0 | |
28/07/2015 |
4.13
|
16,010 | 4.25 | 4.49 | 4.13 | 0 | 0 | 0 | |
27/07/2015 |
4.25
|
23,150 | 4.19 | 4.43 | 3.95 | 0 | 0 | 0 | |
24/07/2015 |
4.19
|
20 | 4.31 | 4.43 | 4.19 | 0 | 0 | 0 | |
23/07/2015 |
4.31
|
30 | 4.07 | 4.31 | 4.31 | 0 | 0 | 0 | |
22/07/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/07/2015 |
4.07
|
30,110 | 4.07 | 4.31 | 4.07 | 0 | 0 | 0 | |
21/07/2015 |
4.07
|
120 | 4.23 | 4.51 | 4.07 | 0 | 0 | 0 | |
20/07/2015 |
4.23
|
100 | 4.46 | 4.46 | 4.23 | 0 | 0 | 0 | |
17/07/2015 |
4.46
|
15,060 | 4.23 | 4.46 | 4.07 | 0 | 0 | 0 | |
16/07/2015 |
4.23
|
890 | 4.18 | 4.23 | 4.23 | 0 | 180 | -0.0 | |
15/07/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
14/07/2015 |
4.18
|
20 | 4.01 | 4.18 | 4.18 | 0 | 20 | -0.0 | |
13/07/2015 |
4.01
|
17,000 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 | |
10/07/2015 |
4.29
|
200 | 4.01 | 4.29 | 4.18 | 0 | 0 | 0 | |
09/07/2015 |
4.01
|
30,000 | 4.12 | 4.12 | 4.01 | 200 | 0 | 0.0 | |
08/07/2015 |
4.12
|
24,090 | 4.35 | 4.35 | 4.07 | 0 | 0 | 0 | |
07/07/2015 |
4.35
|
22,200 | 4.35 | 4.35 | 4.07 | 0 | 0 | 0 | |
06/07/2015 |
4.35
|
1,110 | 4.18 | 4.35 | 4.18 | 0 | 0 | 0 | |
03/07/2015 |
4.18
|
2,020 | 4.40 | 4.57 | 4.18 | 0 | 0 | 0 | |
02/07/2015 |
4.40
|
10 | 4.23 | 4.40 | 4.40 | 0 | 0 | 0 | |
01/07/2015 |
4.23
|
4,010 | 4.07 | 4.23 | 3.90 | 0 | 0 | 0 |