Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.90 | -8.26% | 140,900 | 0 | 0 |
10
11
10
|
2 tháng
(2024-07-22) |
-1 | -9.09% | 188,000 | 0 | 0 |
10
11.20
10
|
3 tháng
(2024-06-20) |
-1.40 | -12.28% | 376,200 | 0 | 0 |
10
11.40
10
|
6 tháng
(2024-03-22) |
-0.40 | -3.85% | 815,700 | -19,700 | -0.2 |
10
11.40
10
|
12 tháng
(2023-09-25) |
-1.10 | -9.91% | 1,625,500 | -27,000 | -0.3 |
10
11.40
10
|
24 tháng
(2022-09-29) |
-5.41 | -35.12% | 4,780,726 | -22,700 | -0.2 |
8.56
15.41
10
|
36 tháng
(2021-10-04) |
-1.94 | -16.22% | 15,726,741 | -6,300 | 0.2 |
8.56
19.71
10
|
60 tháng
(2019-10-15) |
5.78 | 137.12% | 19,040,918 | -559,000 | -5.5 |
3.47
19.71
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/12/2015 |
5.83
|
100 | 5.38 | 5.83 | 5.83 | 0 | 0 | 0 | |
30/11/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
27/11/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
26/11/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
25/11/2015 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
24/11/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
23/11/2015 |
5.38
|
100 | 5.25 | 5.38 | 5.38 | 0 | 0 | 0 | |
20/11/2015 |
5.25
|
100 | 5.78 | 5.78 | 5.25 | 0 | 100 | -0.0 | |
19/11/2015 |
5.78
|
200 | 5.78 | 5.78 | 5.25 | 0 | 200 | -0.0 | |
18/11/2015 |
5.78
|
200 | 5.70 | 5.78 | 5.16 | 0 | 200 | -0.0 | |
17/11/2015 |
5.70
|
100 | 5.61 | 5.70 | 5.70 | 0 | 100 | -0.0 | |
16/11/2015 |
5.61
|
100 | 5.25 | 5.61 | 5.61 | 0 | 0 | 0 | |
13/11/2015 |
5.25
|
800 | 5.38 | 5.38 | 5.25 | 800 | 0 | 0.0 | |
12/11/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
11/11/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
10/11/2015 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
09/11/2015 |
5.38
|
200 | 5.25 | 5.38 | 5.38 | 0 | 0 | 0 | |
06/11/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
05/11/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/11/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/11/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
03/11/2015 |
5.25
|
100 | 5.79 | 5.79 | 5.25 | 0 | 100 | -0.0 | |
02/11/2015 |
5.79
|
200 | 5.41 | 5.79 | 4.91 | 100 | 100 | 0 | |
30/10/2015 |
5.41
|
200 | 5.37 | 5.41 | 4.87 | 0 | 200 | -0.0 | |
29/10/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
28/10/2015 |
5.37
|
2,800 | 4.91 | 5.37 | 5.37 | 0 | 100 | -0.0 | |
27/10/2015 |
4.91
|
100 | 5.41 | 5.41 | 4.91 | 0 | 100 | -0.0 | |
26/10/2015 |
5.41
|
200 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
23/10/2015 |
5.41
|
100 | 5.46 | 5.46 | 5.41 | 0 | 100 | -0.0 | |
22/10/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
21/10/2015 |
5.46
|
200 | 5.46 | 5.46 | 4.91 | 0 | 100 | -0.0 | |
20/10/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
19/10/2015 |
5.46
|
200 | 5.37 | 5.46 | 4.87 | 0 | 200 | -0.0 | |
16/10/2015 |
5.37
|
100 | 4.91 | 5.37 | 5.37 | 0 | 100 | -0.0 | |
15/10/2015 |
4.91
|
100 | 5.46 | 5.46 | 4.91 | 0 | 100 | -0.0 | |
14/10/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/10/2015 |
5.46
|
200 | 5.46 | 5.46 | 4.91 | 0 | 200 | -0.0 | |
12/10/2015 |
5.46
|
100 | 5.29 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/10/2015 |
5.29
|
100 | 4.83 | 5.29 | 5.29 | 0 | 0 | 0 | |
08/10/2015 |
4.83
|
100 | 4.53 | 4.83 | 4.83 | 0 | 0 | 0 | |
07/10/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
06/10/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
05/10/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
02/10/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
01/10/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
30/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
29/09/2015 |
4.53
|
200 | 4.53 | 4.53 | 4.53 | 0 | 100 | -0.0 | |
28/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
25/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
24/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
23/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
22/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
21/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
18/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
17/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
16/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
15/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
11/09/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
10/09/2015 |
4.53
|
100 | 5.04 | 5.04 | 4.53 | 0 | 100 | -0.0 | |
09/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
08/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
07/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
04/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
03/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
01/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
31/08/2015 |
5.04
|
5,000 | 5.20 | 5.20 | 5.04 | 5,000 | 0 | 0.1 | |
28/08/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
27/08/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
26/08/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
25/08/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
24/08/2015 |
5.20
|
3,900 | 5.25 | 5.25 | 5.20 | 3,900 | 0 | 0.0 | |
21/08/2015 |
5.25
|
900 | 5.50 | 5.50 | 5.25 | 900 | 0 | 0.0 | |
20/08/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
19/08/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
18/08/2015 |
5.50
|
100 | 5.04 | 5.50 | 5.50 | 0 | 0 | 0 | |
17/08/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
14/08/2015 |
5.04
|
500 | 5.25 | 5.25 | 5.04 | 400 | 0 | 0.0 | |
13/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
12/08/2015 |
5.25
|
200 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
11/08/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
10/08/2015 |
5.25
|
100 | 4.79 | 5.25 | 5.25 | 0 | 0 | 0 | |
07/08/2015 |
4.79
|
600 | 5.29 | 5.29 | 4.79 | 0 | 100 | -0.0 | |
06/08/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
05/08/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
04/08/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
03/08/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
31/07/2015 |
5.29
|
1,000 | 5.33 | 5.33 | 5.29 | 1,000 | 0 | 0.0 | |
30/07/2015 |
5.33
|
500 | 5.37 | 5.37 | 5.33 | 500 | 0 | 0.0 | |
29/07/2015 |
5.37
|
8,000 | 5.46 | 5.46 | 5.37 | 8,000 | 0 | 0.1 | |
28/07/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
27/07/2015 |
5.46
|
2,000 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 | |
24/07/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
23/07/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
22/07/2015 |
5.37
|
1,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/07/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
20/07/2015 |
5.37
|
1,500 | 5.41 | 5.41 | 5.37 | 1,500 | 0 | 0.0 | |
17/07/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
16/07/2015 |
5.41
|
2,900 | 5.41 | 5.41 | 5.41 | 2,900 | 0 | 0.0 | |
15/07/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
14/07/2015 |
5.41
|
12,300 | 5.46 | 5.46 | 5.41 | 7,200 | 0 | 0.1 |