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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
01/12/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
30/11/2015 |
4.91
|
10,000 | 4.91 | 4.91 | 4.81 | 0 | 0 | 0 | |
27/11/2015 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
26/11/2015 |
5.28
|
700 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
25/11/2015 |
5.28
|
300 | 5 | 5.28 | 5 | 100 | 0 | 0.0 | |
24/11/2015 |
5.56
|
2,600 | 5.09 | 5.56 | 5.09 | 0 | 0 | 0 | |
23/11/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
20/11/2015 |
5.09
|
300 | 5.09 | 5.09 | 4.72 | 100 | 0 | 0.0 | |
19/11/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
18/11/2015 |
5.19
|
4,800 | 4.81 | 5.19 | 4.63 | 0 | 0 | 0 | |
17/11/2015 |
5
|
4,100 | 5 | 5 | 5 | 0 | 0 | 0 | |
16/11/2015 |
5.46
|
1,125 | 4.91 | 5.46 | 4.91 | 0 | 100 | -0.0 | |
13/11/2015 |
5.28
|
3,800 | 4.81 | 5.28 | 4.81 | 0 | 0 | 0 | |
12/11/2015 |
5.19
|
18,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
11/11/2015 |
5.74
|
2,200 | 5.37 | 5.93 | 5.09 | 0 | 100 | -0.0 | |
10/11/2015 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
09/11/2015 |
5.37
|
150 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
06/11/2015 |
5.37
|
1,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
05/11/2015 |
5.56
|
1,000 | 5 | 5.56 | 5 | 0 | 0 | 0 | |
04/11/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
03/11/2015 |
5.56
|
1,500 | 5.56 | 5.56 | 4.91 | 0 | 300 | -0.0 | |
02/11/2015 |
5.37
|
1,400 | 4.91 | 5.37 | 4.91 | 0 | 0 | 0 | |
30/10/2015 |
4.91
|
15,900 | 5.09 | 5.37 | 4.63 | 100 | 200 | -0.0 | |
29/10/2015 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 100 | 0 | 0.0 | |
28/10/2015 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
27/10/2015 |
4.91
|
1,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
26/10/2015 |
4.91
|
10,600 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
23/10/2015 |
5.09
|
2,200 | 5 | 5.09 | 5 | 0 | 0 | 0 | |
22/10/2015 |
5.56
|
400 | 6.11 | 6.11 | 5 | 100 | 0 | 0.0 | |
21/10/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
20/10/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
19/10/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/10/2015 |
5.56
|
7,200 | 5.09 | 5.56 | 5.09 | 0 | 0 | 0 | |
15/10/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
14/10/2015 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
13/10/2015 |
5.09
|
7,200 | 5 | 5.09 | 4.91 | 0 | 0 | 0 | |
12/10/2015 |
5
|
5,300 | 5.46 | 5.46 | 5 | 5,000 | 0 | 0.0 | |
09/10/2015 |
5.19
|
14,900 | 5.28 | 5.28 | 4.91 | 0 | 0 | 0 | |
08/10/2015 |
5.19
|
21,600 | 4.91 | 5.28 | 4.91 | 1,100 | 0 | 0.0 | |
07/10/2015 |
4.81
|
6,600 | 5.09 | 5.19 | 4.81 | 0 | 0 | 0 | |
06/10/2015 |
5.09
|
6,100 | 5 | 5.09 | 5 | 300 | 0 | 0.0 | |
05/10/2015 |
5.09
|
1,850 | 4.63 | 5.09 | 4.63 | 0 | 0 | 0 | |
02/10/2015 |
5.09
|
600 | 4.91 | 5.09 | 4.72 | 500 | 0 | 0.0 | |
01/10/2015 |
5.09
|
300 | 5 | 5.09 | 5 | 0 | 0 | 0 | |
30/09/2015 |
5.09
|
8,900 | 4.91 | 5.09 | 4.63 | 100 | 0 | 0.0 | |
29/09/2015 |
5.09
|
300 | 4.63 | 5.09 | 4.63 | 200 | 0 | 0.0 | |
28/09/2015 |
5.09
|
2,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
25/09/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
24/09/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
23/09/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
22/09/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
21/09/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
18/09/2015 |
5.19
|
300 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
17/09/2015 |
5.19
|
2,900 | 4.81 | 5.19 | 4.81 | 0 | 0 | 0 | |
16/09/2015 |
4.91
|
8,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
15/09/2015 |
5.19
|
700 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
14/09/2015 |
5.19
|
18,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
11/09/2015 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
10/09/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
09/09/2015 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 | |
08/09/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
07/09/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
04/09/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
03/09/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
01/09/2015 |
5.19
|
2,700 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 | |
31/08/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
28/08/2015 |
5.19
|
21,100 | 4.91 | 5.19 | 4.91 | 0 | 0 | 0 | |
27/08/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
26/08/2015 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
25/08/2015 |
5.09
|
1,300 | 5.09 | 5.37 | 5.09 | 0 | 0 | 0 | |
24/08/2015 |
4.91
|
5,600 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
21/08/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
20/08/2015 |
5.28
|
2,800 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/08/2015 |
5.28
|
200 | 5.28 | 5.28 | 5.28 | 0 | 100 | -0.0 | |
18/08/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
17/08/2015 |
4.91
|
7,800 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
14/08/2015 |
5.19
|
800 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
13/08/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
12/08/2015 |
5.37
|
6,200 | 5.28 | 5.37 | 5.09 | 1,200 | 0 | 0.0 | |
11/08/2015 |
5.37
|
400 | 5.37 | 5.37 | 5.37 | 400 | 0 | 0.0 | |
10/08/2015 |
5.37
|
2,800 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
07/08/2015 |
5.46
|
800 | 5.19 | 5.46 | 5.09 | 200 | 0 | 0.0 | |
06/08/2015 |
5.37
|
3,600 | 5.28 | 5.37 | 5.28 | 400 | 0 | 0.0 | |
05/08/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
04/08/2015 |
5.37
|
8,200 | 5.19 | 5.37 | 5.09 | 0 | 100 | -0.0 | |
03/08/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
31/07/2015 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
30/07/2015 |
5.37
|
2,200 | 5.56 | 5.56 | 5.19 | 0 | 0 | 0 | |
29/07/2015 |
5.28
|
5,800 | 5.28 | 5.56 | 5.28 | 800 | 100 | 0.0 | |
28/07/2015 |
5.46
|
10,800 | 5.28 | 5.46 | 5.28 | 0 | 0 | 0 | |
27/07/2015 |
5.37
|
12,100 | 5.37 | 5.56 | 5.37 | 0 | 100 | -0.0 | |
24/07/2015 |
5.56
|
22,100 | 5.19 | 5.56 | 5.19 | 0 | 0 | 0 | |
23/07/2015 |
5.46
|
2,600 | 5.28 | 5.46 | 5.28 | 0 | 0 | 0 | |
22/07/2015 |
5.19
|
7,700 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 | |
21/07/2015 |
5.19
|
6,510 | 5.28 | 5.28 | 5.19 | 300 | 0 | 0.0 | |
20/07/2015 |
5.28
|
2,400 | 5.56 | 5.56 | 5.28 | 0 | 0 | 0 | |
17/07/2015 |
5.37
|
6,500 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 | |
16/07/2015: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
16/07/2015 |
5.83
|
97,900 | 5.19 | 5.83 | 5.19 | 85,800 | 0 | 0.5 | |
15/07/2015 |
5.37
|
62,850 | 5.61 | 5.69 | 5.37 | 2,000 | 0 | 0.0 |