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) |
-3.40 | -9.52% | 2,500 | 0 | 0 |
31
35.90
32.30
|
2 tháng
(2024-07-22) |
-3.68 | -10.22% | 13,100 | 0 | 0 |
31
37.58
32.30
|
3 tháng
(2024-06-21) |
-5.28 | -14.04% | 24,200 | 0 | 0 |
31
37.58
32.30
|
6 tháng
(2024-03-25) |
-1.52 | -4.49% | 283,500 | 0 | 0 |
29.31
37.58
32.30
|
12 tháng
(2023-09-25) |
5.43 | 20.22% | 768,702 | 0 | 0 |
25.46
37.58
32.30
|
24 tháng
(2022-09-30) |
-2.03 | -5.91% | 1,197,202 | 0 | 0 |
23.06
37.58
32.30
|
36 tháng
(2021-10-05) |
8.03 | 33.08% | 1,675,802 | 400 | 0.0 |
21.68
38.11
32.30
|
60 tháng
(2019-10-16) |
18.12 | 127.77% | 2,788,103 | -55,400 | -0.9 |
10.35
38.11
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
01/12/2015 |
7.69
|
500 | 7.69 | 7.69 | 7.69 | 0 | 500 | -0.0 | |
30/11/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
27/11/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
26/11/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
25/11/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
24/11/2015 |
7.79
|
7,800 | 7.79 | 7.79 | 7.79 | 0 | 1,600 | -0.0 | |
23/11/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
20/11/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
19/11/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
18/11/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
17/11/2015 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
16/11/2015 |
7.79
|
3,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
13/11/2015 |
7.74
|
5,700 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
12/11/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
11/11/2015 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
10/11/2015 |
7.48
|
12,200 | 7.85 | 7.85 | 7.48 | 100 | 12,000 | -0.2 | |
09/11/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
06/11/2015 |
7.79
|
5,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
05/11/2015 |
7.79
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
04/11/2015 |
7.79
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
03/11/2015 |
7.79
|
4,000 | 7.74 | 7.79 | 7.74 | 0 | 0 | 0 | |
02/11/2015 |
7.74
|
13,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
30/10/2015 |
7.74
|
3,500 | 7.74 | 7.74 | 7.74 | 3,500 | 3,500 | 0 | |
29/10/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
28/10/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
27/10/2015 |
7.79
|
1,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
26/10/2015 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
23/10/2015 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
22/10/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
21/10/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
20/10/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
19/10/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
16/10/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
15/10/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
14/10/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
13/10/2015 |
7.23
|
6,500 | 7.23 | 7.23 | 7.23 | 6,500 | 0 | 0.1 | |
12/10/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
09/10/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
08/10/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/10/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
06/10/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
05/10/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
02/10/2015 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
01/10/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
30/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
29/09/2015 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
28/09/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/09/2015 |
7.85
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
25/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
24/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
23/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
22/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
21/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
18/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
17/09/2015 |
7.07
|
1,500 | 7.07 | 7.07 | 7.07 | 1,500 | 1,500 | 0 | |
16/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
15/09/2015 |
6.19
|
200 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
14/09/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
11/09/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
10/09/2015 |
5.40
|
2,100 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 | |
09/09/2015 |
5.44
|
28,600 | 5.63 | 5.63 | 5.44 | 8,500 | 0 | 0.1 | |
08/09/2015 |
5.58
|
6,900 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 | |
07/09/2015 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
04/09/2015 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
03/09/2015 |
5.49
|
200 | 6.47 | 6.47 | 5.49 | 0 | 0 | 0 | |
01/09/2015 |
5.58
|
16,300 | 5.95 | 5.95 | 5.49 | 0 | 0 | 0 | |
31/08/2015 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
28/08/2015 |
6.05
|
8,700 | 6.09 | 6.09 | 6.05 | 0 | 0 | 0 | |
27/08/2015 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
26/08/2015 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
25/08/2015 |
6.05
|
11,600 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
24/08/2015 |
6.05
|
8,100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
21/08/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
20/08/2015 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
19/08/2015 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
18/08/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
17/08/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
14/08/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
13/08/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
12/08/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
11/08/2015 |
8.00
|
400 | 6.75 | 8.00 | 6.75 | 0 | 0 | 0 | |
10/08/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/08/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
06/08/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
05/08/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
04/08/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
03/08/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
31/07/2015 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
30/07/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
29/07/2015 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
28/07/2015 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
27/07/2015 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
24/07/2015 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
23/07/2015 |
6.05
|
800 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
22/07/2015 |
6.56
|
1,000 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
21/07/2015 |
6.70
|
6,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
20/07/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
17/07/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
16/07/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
15/07/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |