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) |
-2 | -18.18% | 136,400 | 0 | 0 |
9
11
9
|
2 tháng
(2024-07-22) |
-2 | -18.18% | 137,300 | 0 | 0 |
9
11
9
|
3 tháng
(2024-06-24) |
-0.70 | -7.22% | 148,300 | 0 | 0 |
8.40
11
9
|
6 tháng
(2024-03-27) |
-1 | -10% | 175,600 | 0 | 0 |
8.40
11.50
9
|
12 tháng
(2023-09-26) |
-1.51 | -14.38% | 365,300 | 0 | 0 |
8.40
13.70
9
|
24 tháng
(2022-10-03) |
-2.01 | -18.27% | 523,310 | 0 | 0 |
6.98
13.70
9
|
36 tháng
(2021-10-06) |
-0.82 | -8.36% | 857,292 | 0 | 0 |
6.98
13.70
9
|
60 tháng
(2019-10-17) |
1.46 | 19.31% | 2,107,870 | 0 | 0 |
3.29
14.99
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/03/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
05/03/2015 |
6.88
|
0 | 7.10 | 6.88 | 6.88 | 0 | 0 | 0 | |
04/03/2015 |
7.10
|
2,300 | 7.37 | 7.37 | 6.83 | 300 | 0 | 0.0 | |
03/03/2015 |
7.37
|
400 | 6.83 | 7.37 | 6.17 | 0 | 0 | 0 | |
02/03/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0.0 | |
27/02/2015 |
6.83
|
100 | 6.17 | 6.83 | 6.83 | 0 | 0 | 0 | |
26/02/2015 |
6.17
|
200 | 6.83 | 6.83 | 6.17 | 0 | 200 | -0.0 | |
25/02/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
24/02/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
13/02/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
12/02/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
11/02/2015 |
6.83
|
800 | 7.15 | 7.15 | 6.83 | 0 | 0 | 0.0 | |
10/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
09/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
06/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
05/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
04/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
03/02/2015 |
7.15
|
100 | 6.61 | 7.15 | 7.15 | 0 | 0 | 0.0 | |
02/02/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
30/01/2015 |
6.61
|
100 | 6.55 | 6.61 | 6.61 | 0 | 0 | 0 | |
29/01/2015 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
28/01/2015 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
27/01/2015 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
26/01/2015 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
23/01/2015 |
6.55
|
2,900 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
22/01/2015 |
6.55
|
1,000 | 6.01 | 6.55 | 6.55 | 0 | 0 | 0 | |
21/01/2015 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
20/01/2015 |
6.01
|
900 | 5.46 | 6.01 | 6.01 | 0 | 0 | 0 | |
19/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
15/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
14/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
12/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
07/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
05/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
31/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
30/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
29/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
26/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
25/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
24/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
22/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
19/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
18/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
17/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
15/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
12/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
05/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
04/12/2014 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
03/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
02/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
01/12/2014 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
28/11/2014 |
5.46
|
200 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 | |
27/11/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/11/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
26/11/2014 |
4.97
|
800 | 4.54 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
21/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
20/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
19/11/2014 |
4.54
|
100 | 4.15 | 4.54 | 4.54 | 0 | 0 | 0 | |
18/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
17/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
14/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
13/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
12/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
11/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
10/11/2014 |
4.15
|
100 | 4.39 | 4.39 | 4.15 | 0 | 0 | 0 | |
07/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
05/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
04/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
31/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
30/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
29/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
27/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
23/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
22/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
21/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
20/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
17/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
16/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
15/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
14/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
13/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
10/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
09/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
08/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |