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) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
12 tháng
(2023-09-26) |
-1.77 | -5.44% | 15,800 | 0 | 0 |
11.95
32.57
30.80
|
24 tháng
(2022-10-03) |
-6.67 | -17.80% | 16,017 | 0 | 0 |
11.95
37.47
30.80
|
36 tháng
(2021-10-06) |
-8.93 | -22.48% | 17,118 | 0 | 0 |
11.95
39.73
30.80
|
60 tháng
(2019-10-17) |
5.32 | 20.89% | 46,563 | 0 | 0 |
11.95
43.62
30.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/07/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
10/07/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
09/07/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
08/07/2015 |
7.81
|
100 | 7.30 | 7.81 | 7.81 | 0 | 0 | 0 | |
07/07/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
06/07/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
03/07/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
02/07/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
01/07/2015 |
7.30
|
1,500 | 8.07 | 8.07 | 7.30 | 0 | 0 | 0 | |
30/06/2015 |
8.07
|
1,000 | 8.95 | 8.95 | 8.07 | 0 | 0 | 0 | |
29/06/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
26/06/2015 |
8.95
|
200 | 9.11 | 9.11 | 8.95 | 0 | 0 | 0 | |
25/06/2015 |
9.11
|
500 | 9.52 | 9.52 | 9.11 | 0 | 0 | 0 | |
24/06/2015 |
9.52
|
200 | 9.83 | 9.83 | 9.52 | 0 | 0 | 0 | |
23/06/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
22/06/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
19/06/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
18/06/2015 |
9.83
|
200 | 9.37 | 9.83 | 9.83 | 0 | 0 | 0 | |
17/06/2015 |
9.37
|
2,830 | 8.54 | 9.37 | 9.37 | 0 | 0 | 0 | |
16/06/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
15/06/2015 |
8.54
|
100 | 8.85 | 8.85 | 8.54 | 0 | 0 | 0 | |
12/06/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
11/06/2015 |
8.85
|
500 | 9.73 | 9.73 | 8.85 | 0 | 0 | 0 | |
10/06/2015 |
9.73
|
100 | 10.04 | 10.04 | 9.73 | 0 | 0 | 0 | |
09/06/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
08/06/2015 |
10.04
|
9,500 | 10.87 | 10.87 | 9.88 | 0 | 0 | 0 | |
05/06/2015 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
04/06/2015 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
03/06/2015 |
10.87
|
17,200 | 11.90 | 11.90 | 10.87 | 0 | 0 | 0 | |
02/06/2015 |
11.90
|
3,900 | 11.38 | 11.90 | 11.64 | 0 | 0 | 0 | |
01/06/2015 |
11.38
|
3,800 | 11.90 | 11.90 | 11.38 | 0 | 0 | 0 | |
29/05/2015 |
11.90
|
5,500 | 11.90 | 11.90 | 11.85 | 0 | 0 | 0 | |
28/05/2015 |
11.90
|
100 | 10.87 | 11.90 | 11.90 | 0 | 0 | 0 | |
27/05/2015 |
10.87
|
200 | 10.45 | 10.87 | 10.87 | 0 | 0 | 0 | |
26/05/2015 |
10.45
|
4,800 | 11.28 | 12.37 | 10.45 | 0 | 0 | 0 | |
25/05/2015 |
11.28
|
5,500 | 10.30 | 11.28 | 10.87 | 0 | 0 | 0 | |
22/05/2015 |
10.30
|
500 | 9.37 | 10.30 | 10.30 | 0 | 0 | 0 | |
21/05/2015 |
9.37
|
100 | 8.54 | 9.37 | 9.37 | 0 | 0 | 0 | |
20/05/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
19/05/2015 |
8.54
|
100 | 7.76 | 8.54 | 8.54 | 0 | 0 | 0 | |
18/05/2015 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
15/05/2015 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
14/05/2015 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
13/05/2015 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
12/05/2015 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
11/05/2015 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
08/05/2015 |
7.76
|
100 | 8.07 | 8.07 | 7.76 | 0 | 0 | 0 | |
07/05/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
06/05/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
05/05/2015 |
8.07
|
100 | 8.80 | 8.80 | 8.07 | 0 | 0 | 0 | |
04/05/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
27/04/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
24/04/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
23/04/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
22/04/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
21/04/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
20/04/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
17/04/2015: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
17/04/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
16/04/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
15/04/2015 |
8.80
|
100 | 9.05 | 9.05 | 8.80 | 0 | 0 | 0 | |
14/04/2015 |
9.05
|
100 | 9.31 | 9.31 | 9.05 | 0 | 0 | 0 | |
13/04/2015 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
10/04/2015 |
9.31
|
100 | 10.03 | 10.03 | 9.31 | 0 | 0 | 0 | |
09/04/2015 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
08/04/2015 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
07/04/2015 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
06/04/2015 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
03/04/2015 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
02/04/2015 |
10.03
|
100 | 9.21 | 10.03 | 10.03 | 0 | 0 | 0 | |
01/04/2015 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
31/03/2015 |
9.21
|
300 | 8.39 | 9.21 | 8.44 | 0 | 0 | 0 | |
30/03/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
27/03/2015 |
8.39
|
100 | 9.26 | 9.26 | 8.39 | 0 | 0 | 0 | |
26/03/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
25/03/2015 |
9.26
|
100 | 9.77 | 9.77 | 9.26 | 0 | 0 | 0 | |
24/03/2015 |
9.77
|
700 | 9.98 | 9.98 | 9.77 | 0 | 0 | 0 | |
23/03/2015 |
9.98
|
2,800 | 9.72 | 9.98 | 9.72 | 0 | 0 | 0 | |
20/03/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
19/03/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
18/03/2015 |
9.72
|
200 | 9.52 | 9.72 | 9.72 | 0 | 0 | 0 | |
17/03/2015 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
16/03/2015 |
9.52
|
7,500 | 9.93 | 9.93 | 9.52 | 0 | 0 | 0 | |
13/03/2015 |
9.93
|
8,800 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
12/03/2015 |
9.93
|
8,100 | 9.26 | 9.93 | 9.62 | 0 | 0 | 0 | |
11/03/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
10/03/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
09/03/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
06/03/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
05/03/2015 |
9.26
|
5,200 | 8.64 | 9.26 | 9.26 | 0 | 0 | 0 | |
04/03/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
03/03/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
02/03/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
27/02/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
26/02/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
25/02/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
24/02/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/02/2015 |
8.64
|
500 | 7.87 | 8.64 | 8.64 | 0 | 0 | 0 | |
12/02/2015 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
11/02/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
11/02/2015 |
7.87
|
0 | 7.25 | 7.87 | 7.87 | 0 | 0 | 0 |