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) |
3.05 | 21.25% | 4,865,100 | 65,800 | 1.0 |
13.55
17.40
17.40
|
2 tháng
(2024-07-22) |
4.60 | 35.94% | 10,767,100 | 72,200 | 1.1 |
12.80
17.40
17.40
|
3 tháng
(2024-06-24) |
5.80 | 50% | 11,643,300 | 77,200 | 1.1 |
11.45
17.40
17.40
|
6 tháng
(2024-03-25) |
6.75 | 63.38% | 13,714,600 | 82,661 | 1.2 |
9.80
17.40
17.40
|
12 tháng
(2023-09-26) |
6.10 | 53.98% | 19,983,800 | -225,949 | -1.5 |
8.74
17.40
17.40
|
24 tháng
(2022-10-03) |
8.56 | 96.80% | 52,402,800 | -230,455 | -1.6 |
6.69
17.40
17.40
|
36 tháng
(2021-10-06) |
-9.67 | -35.73% | 98,574,800 | -206,455 | -1.0 |
6.69
30.03
17.40
|
60 tháng
(2019-10-17) |
7.53 | 76.26% | 136,643,160 | -203,985 | -1.0 |
6.03
32.05
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
6.07
|
8,140 | 6.41 | 6.41 | 6.07 | 0 | 0 | 0 | |
27/11/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
26/11/2015 |
6.41
|
40 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
25/11/2015 |
6.41
|
3,020 | 6.47 | 6.47 | 6.07 | 0 | 0 | 0 | |
24/11/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
23/11/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
20/11/2015 |
6.47
|
3,010 | 6.47 | 6.47 | 6.13 | 0 | 0 | 0 | |
19/11/2015 |
6.47
|
30 | 6.41 | 6.47 | 6.47 | 0 | 0 | 0 | |
18/11/2015 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/11/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
16/11/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
13/11/2015 |
6.41
|
2,520 | 6.35 | 6.47 | 6.01 | 0 | 0 | 0 | |
12/11/2015 |
6.35
|
4,030 | 6.41 | 6.41 | 6.01 | 0 | 0 | 0 | |
11/11/2015 |
6.41
|
1,010 | 6.41 | 6.41 | 6.01 | 0 | 0 | 0 | |
10/11/2015 |
6.41
|
140 | 6.35 | 6.47 | 6.41 | 0 | 0 | 0 | |
09/11/2015 |
6.35
|
3,800 | 5.96 | 6.35 | 6.35 | 0 | 0 | 0 | |
06/11/2015 |
5.96
|
8,270 | 5.90 | 6.24 | 5.96 | 0 | 0 | 0 | |
05/11/2015 |
5.90
|
6,610 | 5.96 | 6.24 | 5.90 | 0 | 0 | 0 | |
04/11/2015 |
5.96
|
8,900 | 6.30 | 6.30 | 5.96 | 0 | 0 | 0 | |
03/11/2015 |
6.30
|
12,160 | 5.90 | 6.30 | 5.67 | 0 | 0 | 0 | |
02/11/2015 |
5.90
|
5,000 | 5.61 | 5.90 | 5.73 | 0 | 0 | 0 | |
30/10/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
29/10/2015 |
5.61
|
9,830 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
28/10/2015 |
5.79
|
110 | 5.67 | 5.79 | 5.61 | 0 | 0 | 0 | |
27/10/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
26/10/2015 |
5.67
|
5,460 | 5.79 | 5.79 | 5.56 | 0 | 0 | 0 | |
23/10/2015 |
5.79
|
5,520 | 5.50 | 5.84 | 5.56 | 0 | 0 | 0 | |
22/10/2015 |
5.50
|
2,300 | 5.61 | 5.61 | 5.44 | 0 | 0 | 0 | |
21/10/2015 |
5.61
|
1,000 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 | |
20/10/2015 |
5.67
|
17,000 | 5.73 | 5.73 | 5.39 | 0 | 0 | 0 | |
19/10/2015 |
5.73
|
10 | 5.61 | 5.73 | 5.73 | 0 | 0 | 0 | |
16/10/2015 |
5.61
|
40 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 | |
15/10/2015 |
5.67
|
2,590 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
14/10/2015 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
13/10/2015 |
5.67
|
610 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
12/10/2015 |
5.67
|
510 | 5.67 | 5.67 | 5.27 | 0 | 0 | 0 | |
09/10/2015 |
5.67
|
50 | 5.96 | 5.96 | 5.67 | 0 | 0 | 0 | |
08/10/2015 |
5.96
|
10 | 5.67 | 5.96 | 5.96 | 0 | 0 | 0 | |
07/10/2015 |
5.67
|
280 | 5.84 | 5.84 | 5.67 | 0 | 0 | 0 | |
06/10/2015 |
5.84
|
60 | 5.67 | 5.84 | 5.67 | 0 | 0 | 0 | |
05/10/2015 |
5.67
|
2,780 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
02/10/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
01/10/2015 |
5.67
|
240 | 5.90 | 5.90 | 5.67 | 0 | 0 | 0 | |
30/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
29/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
28/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
25/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
24/09/2015 |
5.90
|
40 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
23/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
22/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
21/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
18/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
17/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
16/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
15/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
14/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
11/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
10/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
09/09/2015 |
5.90
|
230 | 5.90 | 5.96 | 5.50 | 0 | 0 | 0 | |
08/09/2015 |
5.90
|
10 | 5.84 | 5.90 | 5.90 | 0 | 0 | 0 | |
07/09/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
04/09/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
03/09/2015 |
5.84
|
110 | 6.24 | 6.24 | 5.84 | 0 | 0 | 0 | |
01/09/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
31/08/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
28/08/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
27/08/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
26/08/2015: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
26/08/2015 |
6.24
|
0 | 5.61 | 6.24 | 6.24 | 0 | 0 | 0 | |
25/08/2015 |
5.61
|
300 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
24/08/2015 |
5.61
|
1,690 | 5.77 | 5.77 | 5.56 | 0 | 0 | 0 | |
21/08/2015 |
5.77
|
2,060 | 5.82 | 5.82 | 5.77 | 0 | 0 | 0 | |
20/08/2015 |
5.82
|
200 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
19/08/2015 |
5.82
|
980 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 | |
18/08/2015 |
5.87
|
150 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
17/08/2015 |
5.87
|
3,840 | 5.82 | 5.87 | 5.87 | 0 | 0 | 0 | |
14/08/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
13/08/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
12/08/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
11/08/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
10/08/2015 |
5.82
|
10 | 5.77 | 5.82 | 5.82 | 0 | 0 | 0 | |
07/08/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
06/08/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/08/2015 |
5.77
|
500 | 5.87 | 5.87 | 5.77 | 0 | 0 | 0 | |
04/08/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
03/08/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
31/07/2015 |
5.87
|
10 | 5.82 | 5.87 | 5.87 | 0 | 0 | 0 | |
30/07/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
29/07/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
28/07/2015 |
5.82
|
750 | 5.87 | 5.87 | 5.72 | 0 | 0 | 0 | |
27/07/2015 |
5.87
|
50,010 | 5.87 | 5.87 | 5.77 | 0 | 0 | 0 | |
24/07/2015 |
5.87
|
10 | 5.56 | 5.87 | 5.87 | 0 | 0 | 0 | |
23/07/2015 |
5.56
|
170 | 5.82 | 5.87 | 5.56 | 0 | 0 | 0 | |
22/07/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
21/07/2015 |
5.82
|
2,000 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 | |
20/07/2015 |
5.87
|
2,790 | 5.82 | 5.87 | 5.82 | 0 | 0 | 0 | |
17/07/2015 |
5.82
|
320 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 | |
16/07/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
15/07/2015 |
5.87
|
2,240 | 5.77 | 5.87 | 5.77 | 0 | 0 | 0 | |
14/07/2015 |
5.77
|
4,510 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
13/07/2015 |
5.77
|
12,720 | 5.87 | 5.87 | 5.77 | 0 | 0 | 0 |