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) |
-1.30 | -14.13% | 3,700 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-24) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-26) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-10-03) |
-0.29 | -3.58% | 46,891 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-06) |
0.72 | 9.99% | 123,005 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-17) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
01/12/2015 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
30/11/2015 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/11/2015 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/11/2015 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
25/11/2015 |
8.47
|
1,036 | 9.40 | 9.40 | 8.47 | 900 | 1,000 | -0.0 | |
24/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
23/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
20/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
19/11/2015 |
9.40
|
24 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
18/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
17/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
16/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
13/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
12/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
11/11/2015 |
9.40
|
200 | 9.40 | 9.40 | 8.66 | 0 | 0 | 0 | |
10/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
09/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
06/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
05/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
04/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
03/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
02/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
30/10/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
29/10/2015 |
9.40
|
1,900 | 8.59 | 9.40 | 9.21 | 900 | 0 | 0.0 | |
28/10/2015 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
27/10/2015 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
26/10/2015 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
23/10/2015 |
8.59
|
100 | 7.85 | 8.59 | 8.59 | 100 | 0 | 0.0 | |
22/10/2015 |
7.85
|
24 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
21/10/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
20/10/2015 |
7.85
|
14 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
19/10/2015 |
7.85
|
100 | 8.72 | 8.72 | 7.85 | 0 | 100 | -0.0 | |
16/10/2015 |
8.72
|
200 | 7.98 | 8.72 | 8.04 | 100 | 0 | 0.0 | |
15/10/2015 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
14/10/2015 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
13/10/2015 |
7.98
|
200 | 8.04 | 8.04 | 7.23 | 0 | 100 | -0.0 | |
12/10/2015 |
8.04
|
500 | 7.91 | 8.04 | 8.04 | 0 | 500 | -0.0 | |
09/10/2015 |
7.91
|
100 | 7.23 | 7.91 | 7.91 | 0 | 0 | 0 | |
08/10/2015 |
7.23
|
100 | 8.04 | 8.04 | 7.23 | 0 | 100 | -0.0 | |
07/10/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
06/10/2015 |
8.04
|
130 | 8.04 | 8.04 | 8.04 | 100 | 0 | 0.0 | |
05/10/2015 |
8.04
|
70 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
02/10/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
01/10/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
30/09/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
29/09/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
28/09/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
25/09/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
24/09/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
23/09/2015 |
8.04
|
300 | 8.04 | 8.04 | 8.04 | 300 | 0 | 0.0 | |
22/09/2015 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
21/09/2015 |
8.04
|
100 | 7.91 | 8.04 | 8.04 | 100 | 0 | 0.0 | |
18/09/2015 |
7.91
|
100 | 7.23 | 7.91 | 7.91 | 100 | 0 | 0.0 | |
17/09/2015 |
7.23
|
1,400 | 8.04 | 8.04 | 7.23 | 0 | 100 | -0.0 | |
16/09/2015 |
8.04
|
300 | 7.91 | 8.04 | 8.04 | 0 | 0 | 0 | |
15/09/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/09/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
11/09/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
10/09/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/09/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
08/09/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
07/09/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
04/09/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
03/09/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
01/09/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
31/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
28/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
27/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
26/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
25/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
24/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
21/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
19/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
18/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
17/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
13/08/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/08/2015 |
7.91
|
100 | 7.85 | 7.91 | 7.91 | 0 | 0 | 0 | |
11/08/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
10/08/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/08/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
06/08/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
05/08/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
04/08/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
03/08/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
31/07/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/07/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
30/07/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
29/07/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
28/07/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/07/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
24/07/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
23/07/2015 |
7.85
|
100 | 8.60 | 8.60 | 7.85 | 0 | 0 | 0 | |
22/07/2015 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
21/07/2015 |
8.60
|
2 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
20/07/2015 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
17/07/2015 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
16/07/2015 |
8.60
|
88 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
15/07/2015 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |