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) |
-0.60 | -8.82% | 41,100 | 0 | 0 |
5.40
6.80
6.20
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 48,700 | 0 | 0 |
5.20
7.50
6.20
|
3 tháng
(2024-06-21) |
0.30 | 5.08% | 54,100 | 0 | 0 |
5.20
7.50
6.20
|
6 tháng
(2024-03-25) |
-1.09 | -14.93% | 114,006 | 0 | 0 |
5.20
7.58
6.20
|
12 tháng
(2023-09-25) |
-1.18 | -16.04% | 176,506 | 0 | 0 |
5.20
8.34
6.20
|
24 tháng
(2022-09-30) |
-0.20 | -3.13% | 702,918 | 0 | 0 |
5.20
9.22
6.20
|
36 tháng
(2021-10-05) |
-0.21 | -3.22% | 1,408,110 | 800 | 0.0 |
5.20
11.61
6.20
|
60 tháng
(2019-10-16) |
-2.07 | -25.06% | 1,907,359 | 600 | 0.0 |
2.98
11.61
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
09/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
08/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
07/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
06/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
03/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
02/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
01/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
30/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
29/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
26/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
25/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
24/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
23/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
22/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
19/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
18/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
17/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
16/06/2015 |
7.40
|
1,980 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
15/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
12/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
11/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
10/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
09/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
08/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
05/06/2015 |
7.40
|
100 | 8.00 | 8.00 | 7.40 | 0 | 0 | 0 | |
04/06/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
03/06/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
02/06/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
01/06/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
29/05/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
28/05/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
27/05/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
26/05/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
25/05/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
22/05/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
21/05/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
20/05/2015 |
8.00
|
1,600 | 8.81 | 8.81 | 8.00 | 0 | 0 | 0 | |
19/05/2015 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
18/05/2015 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
15/05/2015 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
14/05/2015 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
13/05/2015 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
12/05/2015 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
11/05/2015 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
08/05/2015 |
8.81
|
200 | 8.87 | 8.87 | 8.81 | 0 | 0 | 0 | |
07/05/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
06/05/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
05/05/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
04/05/2015 |
8.87
|
500 | 8.07 | 8.87 | 8.87 | 0 | 0 | 0 | |
27/04/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
24/04/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
23/04/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
22/04/2015 |
8.07
|
9,200 | 7.66 | 8.07 | 7.33 | 0 | 0 | 0 | |
21/04/2015 |
7.66
|
1,000 | 7.66 | 8.27 | 7.66 | 0 | 0 | 0 | |
20/04/2015 |
7.66
|
100 | 7.46 | 7.66 | 7.66 | 0 | 0 | 0 | |
17/04/2015 |
7.46
|
400 | 6.79 | 7.46 | 6.19 | 0 | 0 | 0 | |
16/04/2015 |
6.79
|
100 | 6.19 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/04/2015 |
6.19
|
0 | 5.78 | 6.19 | 6.19 | 0 | 0 | 0 | |
14/04/2015 |
5.78
|
300 | 6.32 | 6.93 | 5.78 | 0 | 0 | 0 | |
13/04/2015 |
6.32
|
100 | 5.78 | 6.32 | 6.32 | 0 | 0 | 0 | |
10/04/2015 |
5.78
|
100 | 5.31 | 5.78 | 5.78 | 0 | 0 | 0 | |
09/04/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
08/04/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
07/04/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
06/04/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
03/04/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
02/04/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
01/04/2015 |
5.31
|
1,000 | 4.84 | 5.31 | 5.31 | 0 | 0 | 0 | |
31/03/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
30/03/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
27/03/2015 |
4.84
|
100 | 5.11 | 5.11 | 4.84 | 0 | 0 | 0 | |
26/03/2015 |
5.11
|
100 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 | |
25/03/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
24/03/2015 |
5.51
|
100 | 5.98 | 5.98 | 5.51 | 0 | 0 | 0 | |
23/03/2015 |
5.98
|
100 | 6.12 | 6.12 | 5.98 | 0 | 0 | 0 | |
20/03/2015 |
6.12
|
300 | 6.59 | 6.72 | 6.12 | 0 | 0 | 0 | |
19/03/2015 |
6.59
|
100 | 7.26 | 7.26 | 6.59 | 0 | 0 | 0 | |
18/03/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
17/03/2015 |
7.26
|
100 | 8.07 | 8.07 | 7.26 | 0 | 0 | 0 | |
16/03/2015 |
8.07
|
3,800 | 7.87 | 8.20 | 8.07 | 0 | 0 | 0 | |
13/03/2015 |
7.87
|
2,000 | 8.74 | 8.74 | 7.87 | 0 | 0 | 0 | |
12/03/2015 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
11/03/2015 |
8.74
|
1,000 | 8.81 | 8.81 | 8.74 | 0 | 0 | 0 | |
10/03/2015 |
8.81
|
0 | 8.34 | 8.81 | 8.81 | 0 | 0 | 0 | |
09/03/2015 |
8.34
|
300 | 9.21 | 9.21 | 8.34 | 0 | 0 | 0 | |
06/03/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/03/2015 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
05/03/2015 |
9.21
|
1,300 | 8.50 | 9.21 | 9.08 | 0 | 0 | 0 | |
04/03/2015 |
8.50
|
42,640 | 7.79 | 8.50 | 8.05 | 0 | 0 | 0 | |
03/03/2015 |
7.79
|
300 | 8.70 | 8.70 | 7.79 | 0 | 0 | 0 | |
02/03/2015 |
8.70
|
5,400 | 7.92 | 8.70 | 8.63 | 0 | 0 | 0 | |
27/02/2015 |
7.92
|
200 | 7.21 | 7.92 | 7.92 | 0 | 0 | 0 | |
26/02/2015 |
7.21
|
100 | 6.57 | 7.21 | 7.21 | 0 | 0 | 0 | |
25/02/2015 |
6.57
|
100 | 5.99 | 6.57 | 6.57 | 0 | 0 | 0 | |
24/02/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
13/02/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
12/02/2015 |
5.99
|
100 | 5.48 | 5.99 | 5.99 | 0 | 0 | 0 | |
11/02/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
10/02/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
09/02/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |