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) |
4.90 | 9.40% | 16,500 | 1,200 | 0.1 |
52.10
59
57
|
2 tháng
(2024-07-22) |
4.80 | 9.20% | 23,200 | 1,900 | 0.1 |
48.50
59
57
|
3 tháng
(2024-06-21) |
5.90 | 11.55% | 26,100 | 1,600 | 0.1 |
48.50
64.30
57
|
6 tháng
(2024-03-25) |
13.02 | 29.59% | 58,000 | 5,200 | 0.3 |
39.08
64.30
57
|
12 tháng
(2023-09-25) |
15.24 | 36.49% | 94,500 | 1,800 | 0.2 |
30
64.30
57
|
24 tháng
(2022-09-30) |
24.44 | 75.05% | 121,300 | -1,200 | 0.1 |
22.13
64.30
57
|
36 tháng
(2021-10-05) |
31.55 | 123.96% | 191,511 | 8,900 | 0.5 |
22.13
64.30
57
|
60 tháng
(2019-10-16) |
43.95 | 336.73% | 268,112 | 22,900 | 0.8 |
9.02
64.30
57
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/12/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
30/11/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
27/11/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
26/11/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
25/11/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
24/11/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
23/11/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
20/11/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
19/11/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
18/11/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
17/11/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
16/11/2015 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
13/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
12/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
11/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
10/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
09/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
05/11/2015 |
6.33
|
0 | 6.33 | 6.33 | 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
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
28/10/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
27/10/2015 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
26/10/2015 |
6.84
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
23/10/2015 |
6.84
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/10/2015 |
6.84
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
21/10/2015 |
6.84
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
20/10/2015 |
6.84
|
200 | 6.67 | 6.84 | 6.67 | 0 | 0 | 0 | |
19/10/2015 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
16/10/2015 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
15/10/2015 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
14/10/2015 |
7.27
|
200 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
13/10/2015 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
12/10/2015 |
5.90
|
200 | 6.63 | 6.63 | 5.90 | 0 | 0 | 0 | |
09/10/2015 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
08/10/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
07/10/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
06/10/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
05/10/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
02/10/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
01/10/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
30/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
29/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
28/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
25/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
24/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
23/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
22/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
21/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
18/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
17/09/2015 |
6.67
|
1,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
16/09/2015 |
6.63
|
500 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
15/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
14/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
11/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
10/09/2015 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
09/09/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
08/09/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
07/09/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
04/09/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
03/09/2015 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
01/09/2015 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
31/08/2015 |
5.81
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
28/08/2015 |
5.81
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
27/08/2015 |
5.81
|
400 | 5.98 | 5.98 | 5.77 | 0 | 0 | 0 | |
26/08/2015 |
6.24
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
25/08/2015 |
6.24
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
24/08/2015 |
6.24
|
600 | 6.75 | 6.75 | 6.24 | 0 | 0 | 0 | |
21/08/2015 |
6.84
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
20/08/2015 |
6.84
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
19/08/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
18/08/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
17/08/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
14/08/2015 |
6.84
|
600 | 7.01 | 7.01 | 6.84 | 0 | 0 | 0 | |
13/08/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
12/08/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
11/08/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
10/08/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
07/08/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
06/08/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/08/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
04/08/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
03/08/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
31/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
30/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
29/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
23/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
22/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
20/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
17/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
16/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
15/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
14/07/2015: Cổ tức tiền mặt tỉ lệ: 16.9% | |||||||||
14/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |