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) |
-6.80 | -52.71% | 187,700 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,200 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-21) |
-7.90 | -56.43% | 231,100 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,988,611 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-25) |
0.40 | 7.02% | 4,344,843 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-09-30) |
-0.60 | -8.96% | 6,596,044 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-05) |
-5.10 | -45.54% | 10,741,205 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-16) |
-0.90 | -12.86% | 13,454,589 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
8.87
|
2,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
13/07/2015 |
8.87
|
1,600 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
10/07/2015 |
8.87
|
1,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
09/07/2015 |
8.87
|
1,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
08/07/2015 |
8.87
|
1,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
07/07/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
06/07/2015 |
8.87
|
100 | 8.62 | 8.87 | 8.87 | 0 | 0 | 0 | |
03/07/2015 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
02/07/2015 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
01/07/2015 |
8.62
|
2,004 | 9.00 | 9.00 | 8.62 | 0 | 0 | 0 | |
30/06/2015 |
9.00
|
310 | 8.74 | 9.00 | 8.87 | 300 | 0 | 0.0 | |
29/06/2015 |
8.74
|
2,200 | 8.62 | 8.74 | 8.62 | 0 | 0 | 0 | |
26/06/2015: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
26/06/2015 |
8.62
|
5,100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
25/06/2015 |
8.62
|
4,300 | 8.08 | 8.62 | 8.32 | 0 | 0 | 0 | |
24/06/2015 |
8.08
|
700 | 8.02 | 8.08 | 8.08 | 0 | 0 | 0 | |
23/06/2015 |
8.02
|
5,500 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 | |
22/06/2015 |
8.08
|
2,020 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
19/06/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
18/06/2015 |
8.08
|
900 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 | |
17/06/2015 |
8.08
|
1,700 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
16/06/2015 |
8.08
|
500 | 8.02 | 8.08 | 8.08 | 0 | 0 | 0 | |
15/06/2015 |
8.02
|
8,000 | 8.62 | 8.62 | 8.02 | 0 | 0 | 0 | |
12/06/2015 |
8.62
|
425 | 8.14 | 8.62 | 8.02 | 0 | 0 | 0 | |
11/06/2015 |
8.14
|
7,304 | 8.08 | 8.14 | 7.84 | 200 | 0 | 0.0 | |
10/06/2015 |
8.08
|
197 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 | |
09/06/2015 |
8.68
|
2,400 | 8.32 | 8.68 | 8.38 | 0 | 0 | 0 | |
08/06/2015 |
8.32
|
1,703 | 8.32 | 8.91 | 7.49 | 0 | 0 | 0 | |
05/06/2015 |
8.32
|
7,300 | 8.32 | 8.32 | 8.08 | 0 | 0 | 0 | |
04/06/2015 |
8.32
|
300 | 8.50 | 8.68 | 8.32 | 0 | 0 | 0 | |
03/06/2015 |
8.50
|
465,200 | 8.91 | 8.91 | 8.32 | 0 | 0 | 0 | |
02/06/2015 |
8.91
|
487,000 | 8.62 | 9.45 | 8.91 | 0 | 0 | 0 | |
01/06/2015 |
8.62
|
993,800 | 7.84 | 8.62 | 8.62 | 0 | 0 | 0 | |
29/05/2015 |
7.84
|
28,200 | 8.20 | 8.20 | 7.84 | 0 | 0 | 0 | |
28/05/2015 |
8.20
|
45,000 | 8.14 | 8.91 | 7.90 | 0 | 0 | 0 | |
27/05/2015 |
8.14
|
13,200 | 8.74 | 9.15 | 8.14 | 0 | 0 | 0 | |
26/05/2015 |
8.74
|
23,700 | 8.62 | 8.74 | 8.56 | 0 | 0 | 0 | |
25/05/2015 |
8.62
|
67,600 | 8.14 | 8.68 | 7.96 | 0 | 0 | 0 | |
22/05/2015 |
8.14
|
11,500 | 7.84 | 8.14 | 7.90 | 0 | 0 | 0 | |
21/05/2015 |
7.84
|
11,900 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
20/05/2015 |
7.84
|
20,000 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 | |
19/05/2015 |
7.84
|
20,100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
18/05/2015 |
7.84
|
47,500 | 7.84 | 7.84 | 7.61 | 0 | 0 | 0 | |
15/05/2015 |
7.84
|
20,500 | 7.79 | 7.84 | 7.73 | 0 | 0 | 0 | |
14/05/2015 |
7.79
|
48,600 | 7.73 | 7.90 | 7.73 | 0 | 0 | 0 | |
13/05/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
12/05/2015 |
7.73
|
1,400 | 8.56 | 8.56 | 7.73 | 0 | 0 | 0 | |
11/05/2015 |
8.56
|
1,100 | 8.44 | 8.56 | 7.67 | 0 | 0 | 0 | |
08/05/2015 |
8.44
|
100 | 7.84 | 8.44 | 8.44 | 0 | 0 | 0 | |
07/05/2015 |
7.84
|
8,500 | 8.68 | 8.68 | 7.84 | 0 | 0 | 0 | |
06/05/2015 |
8.68
|
1,200 | 8.14 | 8.68 | 7.61 | 0 | 0 | 0 | |
05/05/2015 |
8.14
|
700 | 7.61 | 8.26 | 7.61 | 0 | 0 | 0 | |
04/05/2015 |
7.61
|
5,000 | 7.73 | 7.73 | 7.61 | 0 | 0 | 0 | |
27/04/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
24/04/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
23/04/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
22/04/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
21/04/2015 |
7.73
|
503 | 7.55 | 7.73 | 7.73 | 0 | 0 | 0 | |
20/04/2015 |
7.55
|
204 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
17/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
16/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
15/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
14/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
13/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
10/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
09/04/2015 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
08/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
07/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
06/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
03/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
02/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
01/04/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
31/03/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
30/03/2015 |
7.55
|
800 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
27/03/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
26/03/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
25/03/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
24/03/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
23/03/2015 |
7.55
|
1,300 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
20/03/2015 |
7.55
|
400 | 7.90 | 7.90 | 7.55 | 0 | 0 | 0 | |
19/03/2015 |
7.90
|
2,100 | 7.55 | 7.90 | 7.43 | 0 | 0 | 0 | |
18/03/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
17/03/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
16/03/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
13/03/2015 |
7.55
|
1,500 | 8.20 | 8.20 | 7.55 | 0 | 1,500 | -0.0 | |
12/03/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
11/03/2015 |
8.20
|
2,100 | 7.84 | 8.20 | 7.49 | 0 | 0 | 0 | |
10/03/2015 |
7.84
|
1,500 | 7.49 | 7.84 | 7.84 | 1,500 | 0 | 0.0 | |
09/03/2015 |
7.49
|
4,000 | 7.73 | 7.73 | 7.43 | 0 | 0 | 0 | |
06/03/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
05/03/2015 |
7.73
|
3,300 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
04/03/2015 |
7.73
|
8,000 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 | |
03/03/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
02/03/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
27/02/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
26/02/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
25/02/2015 |
7.79
|
100 | 7.67 | 7.79 | 7.79 | 0 | 0 | 0 | |
24/02/2015 |
7.67
|
1 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
13/02/2015 |
7.67
|
1,500 | 7.73 | 7.73 | 7.67 | 0 | 800 | -0.0 | |
12/02/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
11/02/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |