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) |
1.76 | 57.33% | 2,330,200 | 0 | 0 |
2.82
4.83
4.83
|
2 tháng
(2024-07-22) |
1.32 | 37.61% | 5,023,700 | 0 | 0 |
2.64
4.83
4.83
|
3 tháng
(2024-06-21) |
0.54 | 12.59% | 7,713,200 | -76,000 | -0.3 |
2.64
4.83
4.83
|
6 tháng
(2024-03-25) |
-2.88 | -37.35% | 28,429,900 | -244,560 | -1.1 |
2.64
7.71
4.83
|
12 tháng
(2023-09-25) |
-1.45 | -23.09% | 32,494,700 | -244,560 | -1.1 |
2.64
8.05
4.83
|
24 tháng
(2022-09-30) |
-10.57 | -68.64% | 91,531,800 | -244,560 | -1.8 |
2.64
15.40
4.83
|
36 tháng
(2021-10-05) |
-31.67 | -86.77% | 143,401,700 | -1,047,560 | -45.6 |
2.64
62
4.83
|
60 tháng
(2019-10-16) |
-4.58 | -48.65% | 163,432,170 | -1,402,580 | -51.5 |
2.64
62
4.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/06/2015 |
6.86
|
10,280 | 6.51 | 6.93 | 6.58 | 0 | 0 | 0 | |
15/06/2015 |
6.51
|
4,950 | 6.44 | 6.72 | 6.51 | 0 | 0 | 0 | |
12/06/2015 |
6.44
|
3,880 | 6.86 | 6.86 | 6.44 | 0 | 0 | 0 | |
11/06/2015 |
6.86
|
520 | 6.51 | 6.86 | 6.37 | 0 | 0 | 0 | |
10/06/2015 |
6.51
|
680 | 6.93 | 6.93 | 6.51 | 0 | 0 | 0 | |
09/06/2015 |
6.93
|
3,710 | 6.93 | 6.93 | 6.51 | 0 | 0 | 0 | |
08/06/2015 |
6.93
|
5,050 | 7.00 | 7.00 | 6.51 | 0 | 0 | 0 | |
05/06/2015 |
7.00
|
640 | 6.86 | 7.00 | 7.00 | 0 | 0 | 0 | |
04/06/2015 |
6.86
|
190 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/06/2015 |
6.86
|
1,030 | 7.00 | 7.00 | 6.65 | 0 | 0 | 0 | |
02/06/2015 |
7.00
|
500 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
01/06/2015 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
29/05/2015 |
7.00
|
2,010 | 7.00 | 7.00 | 6.58 | 0 | 0 | 0 | |
28/05/2015 |
7.00
|
60 | 7.00 | 7.00 | 6.72 | 0 | 0 | 0 | |
27/05/2015 |
7.00
|
410 | 6.93 | 7.00 | 7.00 | 0 | 0 | 0 | |
26/05/2015 |
6.93
|
3,860 | 6.93 | 7.00 | 6.72 | 0 | 0 | 0 | |
25/05/2015 |
6.93
|
80 | 6.72 | 7.00 | 6.93 | 0 | 0 | 0 | |
22/05/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
21/05/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/05/2015 |
6.72
|
920 | 6.30 | 6.72 | 6.72 | 0 | 0 | 0 | |
20/05/2015 |
6.30
|
1,010 | 5.91 | 6.30 | 6.30 | 0 | 0 | 0 | |
19/05/2015 |
5.91
|
1,990 | 6.30 | 6.70 | 5.91 | 0 | 0 | 0 | |
18/05/2015 |
6.30
|
410 | 6.70 | 7.10 | 6.30 | 0 | 0 | 0 | |
15/05/2015 |
6.70
|
1,500 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 | |
14/05/2015 |
7.10
|
10 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
13/05/2015 |
7.10
|
10 | 6.97 | 7.10 | 7.10 | 0 | 0 | 0 | |
12/05/2015 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
11/05/2015 |
6.97
|
10 | 6.83 | 6.97 | 6.97 | 0 | 0 | 0 | |
08/05/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
07/05/2015 |
6.83
|
7,400 | 7.10 | 7.10 | 6.64 | 0 | 0 | 0 | |
06/05/2015 |
7.10
|
10 | 6.90 | 7.10 | 7.10 | 0 | 0 | 0 | |
05/05/2015 |
6.90
|
1,510 | 6.57 | 6.90 | 6.90 | 0 | 0 | 0 | |
04/05/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
27/04/2015 |
6.57
|
80 | 6.97 | 6.97 | 6.57 | 0 | 0 | 0 | |
24/04/2015 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
23/04/2015 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
22/04/2015 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
21/04/2015 |
6.97
|
100 | 7.23 | 7.23 | 6.97 | 0 | 0 | 0 | |
20/04/2015 |
7.23
|
1,970 | 7.03 | 7.23 | 7.03 | 0 | 0 | 0 | |
17/04/2015 |
7.03
|
10 | 6.83 | 7.03 | 7.03 | 0 | 0 | 0 | |
16/04/2015 |
6.83
|
21,050 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
15/04/2015 |
6.83
|
2,120 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
14/04/2015 |
6.83
|
3,490 | 6.83 | 6.83 | 6.50 | 0 | 0 | 0 | |
13/04/2015 |
6.83
|
1,310 | 6.90 | 6.97 | 6.83 | 0 | 0 | 0 | |
10/04/2015 |
6.90
|
20 | 6.77 | 6.90 | 6.90 | 0 | 0 | 0 | |
09/04/2015 |
6.77
|
200 | 6.90 | 6.90 | 6.77 | 0 | 0 | 0 | |
08/04/2015 |
6.90
|
4,500 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 | |
07/04/2015 |
6.97
|
40 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/04/2015 |
6.97
|
15,060 | 6.83 | 6.97 | 6.83 | 0 | 0 | 0 | |
03/04/2015 |
6.83
|
30 | 6.77 | 6.83 | 6.83 | 0 | 0 | 0 | |
02/04/2015 |
6.77
|
10,000 | 6.64 | 6.77 | 6.70 | 0 | 0 | 0 | |
01/04/2015 |
6.64
|
7,500 | 6.83 | 6.83 | 6.64 | 0 | 0 | 0 | |
31/03/2015 |
6.83
|
9,890 | 6.64 | 6.83 | 6.64 | 0 | 0 | 0 | |
30/03/2015 |
6.64
|
1,320 | 6.90 | 6.90 | 6.64 | 0 | 0 | 0 | |
27/03/2015 |
6.90
|
3,970 | 6.97 | 7.03 | 6.90 | 0 | 0 | 0 | |
26/03/2015 |
6.97
|
12,260 | 6.97 | 7.10 | 6.90 | 0 | 0 | 0 | |
25/03/2015 |
6.97
|
2,230 | 6.90 | 6.97 | 6.90 | 0 | 0 | 0 | |
24/03/2015 |
6.90
|
1,550 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 | |
23/03/2015 |
7.30
|
22,220 | 6.97 | 7.30 | 6.64 | 0 | 0 | 0 | |
20/03/2015 |
6.97
|
18,050 | 6.83 | 6.97 | 6.97 | 0 | 0 | 0 | |
19/03/2015 |
6.83
|
46,530 | 6.77 | 6.83 | 6.77 | 0 | 0 | 0 | |
18/03/2015 |
6.77
|
3,220 | 6.83 | 6.83 | 6.70 | 0 | 0 | 0 | |
17/03/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
16/03/2015 |
6.83
|
23,980 | 6.83 | 6.97 | 6.83 | 0 | 0 | 0 | |
13/03/2015 |
6.83
|
5,050 | 6.64 | 6.83 | 6.77 | 0 | 250 | -0.0 | |
12/03/2015 |
6.64
|
10,650 | 6.57 | 6.77 | 6.64 | 0 | 0 | 0 | |
11/03/2015 |
6.57
|
850 | 6.50 | 6.83 | 6.57 | 0 | 0 | 0 | |
10/03/2015 |
6.50
|
2,160 | 6.57 | 6.77 | 6.50 | 250 | 0 | 0.0 | |
09/03/2015 |
6.57
|
6,950 | 6.83 | 7.23 | 6.44 | 0 | 0 | 0 | |
06/03/2015 |
6.83
|
5,600 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 | |
05/03/2015 |
6.90
|
390 | 6.97 | 6.97 | 6.77 | 0 | 0 | 0 | |
04/03/2015 |
6.97
|
1,100 | 7.03 | 7.03 | 6.97 | 0 | 0 | 0 | |
03/03/2015 |
7.03
|
210 | 7.03 | 7.10 | 7.03 | 0 | 0 | 0 | |
02/03/2015 |
7.03
|
4,510 | 7.03 | 7.10 | 6.97 | 0 | 0 | 0 | |
27/02/2015 |
7.03
|
2,230 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 | |
26/02/2015 |
7.10
|
620 | 7.10 | 7.17 | 7.10 | 0 | 0 | 0 | |
25/02/2015 |
7.10
|
300 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 | |
24/02/2015 |
7.23
|
2,500 | 7.10 | 7.23 | 7.17 | 0 | 0 | 0 | |
13/02/2015 |
7.10
|
2,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
12/02/2015 |
7.10
|
1,100 | 7.17 | 7.17 | 7.10 | 0 | 0 | 0 | |
11/02/2015 |
7.17
|
1,220 | 7.43 | 7.43 | 7.10 | 0 | 0 | 0 | |
10/02/2015 |
7.43
|
160 | 7.43 | 7.43 | 7.10 | 0 | 0 | 0 | |
09/02/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
06/02/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
05/02/2015 |
7.43
|
110 | 7.10 | 7.56 | 7.43 | 0 | 0 | 0 | |
04/02/2015 |
7.10
|
10 | 7.03 | 7.10 | 7.10 | 0 | 0 | 0 | |
03/02/2015 |
7.03
|
10 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
02/02/2015 |
7.03
|
100 | 6.97 | 7.03 | 7.03 | 0 | 0 | 0 | |
30/01/2015 |
6.97
|
460 | 7.30 | 7.30 | 6.97 | 0 | 0 | 0 | |
29/01/2015 |
7.30
|
100 | 7.23 | 7.30 | 7.30 | 0 | 0 | 0 | |
28/01/2015 |
7.23
|
340 | 7.30 | 7.30 | 6.97 | 0 | 0 | 0 | |
27/01/2015 |
7.30
|
10 | 7.43 | 7.43 | 7.30 | 0 | 0 | 0 | |
26/01/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/01/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
22/01/2015 |
7.43
|
6,980 | 7.56 | 7.56 | 7.10 | 0 | 0 | 0 | |
21/01/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
20/01/2015 |
7.56
|
2,130 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
19/01/2015 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
16/01/2015 |
7.56
|
2,000 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 | |
15/01/2015 |
7.63
|
1,950 | 7.50 | 7.63 | 7.50 | 0 | 0 | 0 | |
14/01/2015 |
7.50
|
1,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |