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% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
08/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 100 | 0 | 0.0 | |
07/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
06/07/2015 |
6.80
|
0 | 6.81 | 6.80 | 6.80 | 0 | 0 | 0 | |
03/07/2015 |
6.81
|
400 | 6.70 | 6.81 | 6.74 | 400 | 0 | 0.0 | |
02/07/2015 |
6.70
|
100 | 6.46 | 6.70 | 6.70 | 100 | 0 | 0.0 | |
01/07/2015 |
6.46
|
300 | 6.07 | 6.46 | 6.07 | 300 | 0 | 0.0 | |
30/06/2015 |
6.07
|
100 | 5.52 | 6.07 | 6.07 | 100 | 0 | 0.0 | |
29/06/2015 |
5.52
|
0 | 5.35 | 5.52 | 5.52 | 0 | 0 | 0 | |
26/06/2015 |
5.35
|
600 | 5.76 | 6.33 | 5.34 | 100 | 0 | 0.0 | |
25/06/2015 |
5.76
|
100 | 6.32 | 6.32 | 5.76 | 0 | 0 | 0 | |
24/06/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
23/06/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
22/06/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
19/06/2015 |
6.32
|
600 | 6.74 | 6.74 | 6.32 | 0 | 400 | -0.0 | |
18/06/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
17/06/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
16/06/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
15/06/2015 |
6.74
|
100 | 6.14 | 6.74 | 6.74 | 100 | 0 | 0.0 | |
12/06/2015 |
6.14
|
100 | 6.81 | 6.81 | 6.14 | 0 | 0 | 0 | |
11/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
10/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
09/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
08/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 100 | 0 | 0.0 | |
05/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
04/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 300 | 0 | 0.0 | |
03/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
02/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
01/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
29/05/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
28/05/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
27/05/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
26/05/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
25/05/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
22/05/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
21/05/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
20/05/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
19/05/2015 |
6.81
|
100 | 6.46 | 6.81 | 6.81 | 100 | 0 | 0.0 | |
18/05/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
15/05/2015 |
6.46
|
100 | 5.90 | 6.46 | 6.46 | 100 | 0 | 0.0 | |
14/05/2015: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
14/05/2015 |
5.90
|
100 | 5.48 | 5.90 | 5.90 | 100 | 0 | 0.0 | |
13/05/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
12/05/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
11/05/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
08/05/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
07/05/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
06/05/2015 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
05/05/2015 |
5.48
|
200 | 5.27 | 5.48 | 5.48 | 0 | 0 | 0 | |
04/05/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
27/04/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
24/04/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/04/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
22/04/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
21/04/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/04/2015 |
5.27
|
100 | 5.84 | 5.84 | 5.27 | 0 | 0 | 0 | |
17/04/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
16/04/2015 |
5.84
|
3,000 | 5.97 | 5.97 | 5.83 | 3,000 | 0 | 0.1 | |
15/04/2015 |
5.97
|
100 | 5.29 | 5.97 | 5.97 | 100 | 0 | 0.0 | |
14/04/2015 |
5.29
|
200 | 5.35 | 5.87 | 5.29 | 100 | 0 | 0.0 | |
13/04/2015 |
5.35
|
1,100 | 5.87 | 5.87 | 5.35 | 100 | 0 | 0 | |
10/04/2015 |
5.87
|
1,300 | 5.41 | 5.96 | 5.41 | 300 | 0 | 0.0 | |
09/04/2015 |
5.41
|
600 | 6.00 | 6.00 | 5.41 | 0 | 1,000 | -0.0 | |
08/04/2015 |
6.00
|
100 | 6.30 | 6.30 | 6.00 | 0 | 0 | 0 | |
07/04/2015 |
6.30
|
200 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 | |
06/04/2015 |
7.50
|
400 | 7.30 | 7.50 | 6.57 | 300 | 0 | 0.0 | |
03/04/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 100 | 0 | 0.0 | |
02/04/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
01/04/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
31/03/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
30/03/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
27/03/2015 |
7.30
|
100 | 6.98 | 7.30 | 7.30 | 100 | 0 | 0.0 | |
26/03/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
25/03/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
24/03/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
23/03/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
20/03/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
19/03/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
18/03/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
17/03/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
16/03/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
13/03/2015 |
6.98
|
200 | 6.72 | 6.98 | 6.98 | 200 | 0 | 0.0 | |
12/03/2015 |
6.72
|
100 | 6.85 | 6.85 | 6.72 | 100 | 0 | 0.0 | |
11/03/2015 |
6.85
|
400 | 6.52 | 6.85 | 5.87 | 200 | 0 | 0.0 | |
10/03/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
09/03/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
06/03/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
05/03/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
04/03/2015 |
6.52
|
100 | 6.36 | 6.52 | 6.52 | 100 | 0 | 0.0 | |
03/03/2015 |
6.36
|
100 | 6.10 | 6.36 | 6.36 | 100 | 0 | 0.0 | |
02/03/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
27/02/2015 |
6.10
|
100 | 5.87 | 6.10 | 6.10 | 100 | 0 | 0.0 | |
26/02/2015 |
5.87
|
200 | 5.48 | 5.87 | 5.80 | 200 | 0 | 0.0 | |
25/02/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
24/02/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
13/02/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
12/02/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 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 | |
06/02/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |