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 | 0% | 0 | 0 | 0 |
14.60
14.60
14.60
|
2 tháng
(2024-07-22) |
0 | 0% | 200 | 0 | 0 |
14.60
14.60
14.60
|
3 tháng
(2024-06-21) |
1.30 | 9.77% | 300 | 0 | 0 |
13.30
14.60
14.60
|
6 tháng
(2024-03-25) |
2.60 | 21.67% | 1,600 | 0 | 0 |
12
14.60
14.60
|
12 tháng
(2023-09-25) |
2.60 | 21.67% | 1,600 | 0 | 0 |
12
14.60
14.60
|
24 tháng
(2022-09-30) |
2.12 | 16.99% | 2,848 | 0 | 0 |
12
14.60
14.60
|
36 tháng
(2021-10-05) |
-0.16 | -1.07% | 109,604 | 300 | 0.0 |
12
25.03
14.60
|
60 tháng
(2019-10-16) |
0.40 | 2.83% | 310,282 | 300 | 0.0 |
10.93
25.03
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
13/07/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
10/07/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
09/07/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/07/2015 |
6.98
|
6,300 | 6.98 | 6.98 | 6.90 | 0 | 0 | 0 | |
07/07/2015 |
6.98
|
100 | 6.73 | 6.98 | 6.98 | 0 | 0 | 0 | |
06/07/2015 |
6.73
|
100 | 7.15 | 7.15 | 6.73 | 0 | 0 | 0 | |
03/07/2015 |
7.15
|
2,600 | 6.90 | 7.15 | 6.90 | 0 | 0 | 0 | |
02/07/2015 |
6.90
|
1,900 | 6.90 | 6.98 | 6.90 | 0 | 0 | 0 | |
01/07/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
30/06/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
29/06/2015 |
6.90
|
100 | 6.56 | 6.90 | 6.90 | 0 | 0 | 0 | |
26/06/2015 |
6.56
|
100 | 6.73 | 6.73 | 6.56 | 0 | 0 | 0 | |
25/06/2015 |
6.73
|
1,600 | 6.98 | 6.98 | 6.48 | 0 | 0 | 0 | |
24/06/2015 |
6.98
|
4,000 | 6.73 | 6.98 | 6.81 | 0 | 0 | 0 | |
23/06/2015 |
6.73
|
100 | 6.98 | 6.98 | 6.73 | 0 | 0 | 0 | |
22/06/2015 |
6.98
|
8,000 | 6.73 | 6.98 | 6.90 | 0 | 0 | 0 | |
19/06/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
18/06/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
17/06/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
16/06/2015 |
6.73
|
300 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
15/06/2015 |
6.73
|
1,300 | 6.73 | 6.90 | 6.73 | 0 | 0 | 0 | |
12/06/2015 |
6.73
|
1,800 | 6.90 | 6.90 | 6.56 | 0 | 0 | 0 | |
11/06/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
10/06/2015 |
6.90
|
100 | 6.73 | 6.90 | 6.90 | 0 | 0 | 0 | |
09/06/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
08/06/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/06/2015 |
6.73
|
9,800 | 6.65 | 6.73 | 6.48 | 0 | 0 | 0 | |
05/06/2015 |
6.65
|
300 | 6.65 | 6.72 | 6.65 | 0 | 0 | 0 | |
04/06/2015 |
6.65
|
23,300 | 6.57 | 6.72 | 6.57 | 0 | 0 | 0 | |
03/06/2015 |
6.57
|
400 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
02/06/2015 |
6.57
|
9,600 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
01/06/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
29/05/2015 |
6.57
|
6,500 | 6.33 | 6.57 | 6.33 | 0 | 0 | 0 | |
28/05/2015 |
6.33
|
3,500 | 6.57 | 6.57 | 6.33 | 0 | 0 | 0 | |
27/05/2015 |
6.57
|
100 | 6.49 | 6.57 | 6.57 | 0 | 0 | 0 | |
26/05/2015 |
6.49
|
100 | 6.33 | 6.49 | 6.49 | 0 | 0 | 0 | |
25/05/2015 |
6.33
|
200 | 6.17 | 6.33 | 6.17 | 0 | 0 | 0 | |
22/05/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
21/05/2015 |
6.17
|
100 | 6.33 | 6.33 | 6.17 | 0 | 0 | 0 | |
20/05/2015 |
6.33
|
300 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
19/05/2015 |
6.49
|
100 | 6.33 | 6.49 | 6.49 | 0 | 0 | 0 | |
18/05/2015 |
6.33
|
1,200 | 6.17 | 6.72 | 6.33 | 0 | 0 | 0 | |
15/05/2015 |
6.17
|
100 | 6.41 | 6.41 | 6.17 | 0 | 0 | 0 | |
14/05/2015 |
6.41
|
100 | 6.33 | 6.41 | 6.41 | 0 | 0 | 0 | |
13/05/2015 |
6.33
|
100 | 6.25 | 6.33 | 6.33 | 0 | 0 | 0 | |
12/05/2015 |
6.25
|
1,100 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
11/05/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
08/05/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
07/05/2015 |
6.49
|
100 | 6.25 | 6.49 | 6.49 | 0 | 0 | 0 | |
06/05/2015 |
6.25
|
2,500 | 6.41 | 6.41 | 6.25 | 0 | 0 | 0 | |
05/05/2015 |
6.41
|
2,700 | 6.33 | 6.41 | 6.33 | 0 | 0 | 0 | |
04/05/2015 |
6.33
|
6,000 | 6.57 | 6.57 | 6.33 | 0 | 0 | 0 | |
27/04/2015 |
6.57
|
300 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 | |
24/04/2015 |
6.80
|
300 | 6.65 | 6.80 | 6.80 | 0 | 0 | 0 | |
23/04/2015 |
6.65
|
1,800 | 6.88 | 6.88 | 6.65 | 0 | 0 | 0 | |
22/04/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
21/04/2015 |
6.88
|
2,700 | 6.57 | 6.88 | 6.80 | 0 | 0 | 0 | |
20/04/2015 |
6.57
|
5,100 | 6.80 | 6.96 | 6.57 | 0 | 0 | 0 | |
17/04/2015 |
6.80
|
4,700 | 6.65 | 6.80 | 6.49 | 0 | 0 | 0 | |
16/04/2015 |
6.65
|
4,000 | 6.65 | 6.65 | 6.65 | 0 | 200 | -0.0 | |
15/04/2015 |
6.65
|
1,000 | 6.57 | 6.65 | 6.57 | 0 | 0 | 0 | |
14/04/2015 |
6.57
|
120 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
13/04/2015 |
6.57
|
1,500 | 6.41 | 6.57 | 6.49 | 0 | 0 | 0 | |
10/04/2015 |
6.41
|
5,900 | 6.57 | 6.57 | 6.41 | 0 | 0 | 0 | |
09/04/2015 |
6.57
|
3,400 | 6.57 | 6.57 | 6.25 | 0 | 0 | 0 | |
08/04/2015 |
6.57
|
1,000 | 6.17 | 6.57 | 6.25 | 0 | 0 | 0 | |
07/04/2015 |
6.17
|
140 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
06/04/2015 |
6.49
|
1,820 | 6.33 | 6.57 | 6.25 | 0 | 0 | 0 | |
03/04/2015 |
6.33
|
1,800 | 6.57 | 6.57 | 6.33 | 0 | 0 | 0 | |
02/04/2015 |
6.57
|
2,240 | 6.57 | 6.57 | 6.33 | 0 | 0 | 0 | |
01/04/2015 |
6.57
|
3,200 | 6.49 | 6.80 | 6.57 | 0 | 0 | 0 | |
31/03/2015 |
6.49
|
900 | 6.57 | 6.57 | 6.41 | 0 | 0 | 0 | |
30/03/2015 |
6.57
|
1,500 | 6.80 | 6.80 | 6.49 | 0 | 0 | 0 | |
27/03/2015 |
6.80
|
100 | 6.49 | 6.80 | 6.80 | 0 | 0 | 0 | |
26/03/2015 |
6.49
|
1,500 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
25/03/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
24/03/2015 |
6.49
|
1,900 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 | |
23/03/2015 |
6.57
|
5,200 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 | |
20/03/2015 |
6.80
|
2,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
19/03/2015 |
6.80
|
4,600 | 6.80 | 6.80 | 6.49 | 1,300 | 0 | 0.0 | |
18/03/2015 |
6.80
|
3,900 | 6.57 | 6.80 | 6.49 | 1,700 | 0 | 0.0 | |
17/03/2015 |
6.57
|
4,700 | 7.12 | 7.12 | 6.57 | 0 | 0 | 0 | |
16/03/2015 |
7.12
|
500 | 6.80 | 7.20 | 7.12 | 0 | 0 | 0 | |
13/03/2015 |
6.80
|
2,200 | 6.80 | 6.88 | 6.72 | 0 | 0 | 0 | |
12/03/2015 |
6.80
|
1,300 | 6.96 | 6.96 | 6.80 | 0 | 0 | 0 | |
11/03/2015 |
6.96
|
300 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
10/03/2015 |
6.96
|
100 | 6.65 | 6.96 | 6.96 | 0 | 0 | 0 | |
09/03/2015 |
6.65
|
12,200 | 6.41 | 6.96 | 6.41 | 0 | 0 | 0 | |
06/03/2015 |
6.41
|
25,600 | 6.33 | 6.41 | 6.25 | 0 | 0 | 0 | |
05/03/2015 |
6.33
|
5,800 | 6.17 | 6.33 | 6.17 | 0 | 0 | 0 | |
04/03/2015 |
6.17
|
2,800 | 6.09 | 6.33 | 6.01 | 0 | 0 | 0 | |
03/03/2015 |
6.09
|
5,500 | 6.17 | 6.17 | 6.01 | 0 | 0 | 0 | |
02/03/2015 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
27/02/2015 |
6.17
|
2,200 | 6.17 | 6.25 | 6.09 | 0 | 0 | 0 | |
26/02/2015 |
6.17
|
700 | 6.01 | 6.17 | 6.01 | 0 | 0 | 0 | |
25/02/2015 |
6.01
|
600 | 6.09 | 6.17 | 6.01 | 0 | 0 | 0 | |
24/02/2015 |
6.09
|
1,500 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 | |
13/02/2015 |
6.01
|
1,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
12/02/2015 |
6.01
|
2,300 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 | |
11/02/2015 |
6.33
|
4,300 | 6.09 | 6.33 | 6.25 | 0 | 0 | 0 |