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
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-26) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-10-03) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-06) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-17) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.93
|
1,500 | 5.93 | 5.98 | 5.93 | 1,000 | 0 | 0.0 | |
13/07/2015 |
5.93
|
200 | 5.98 | 5.98 | 5.93 | 0 | 0 | 0 | |
10/07/2015 |
5.98
|
100 | 6.08 | 6.08 | 5.98 | 100 | 0 | 0.0 | |
09/07/2015 |
6.08
|
1,500 | 6.03 | 6.08 | 6.08 | 0 | 0 | 0 | |
08/07/2015 |
6.03
|
200 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
07/07/2015 |
6.03
|
200 | 6.08 | 6.08 | 6.03 | 0 | 0 | 0 | |
06/07/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
03/07/2015 |
6.08
|
100 | 5.88 | 6.08 | 6.08 | 0 | 0 | 0 | |
02/07/2015 |
5.88
|
2,400 | 5.93 | 6.50 | 5.88 | 0 | 0 | 0 | |
01/07/2015 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
30/06/2015 |
5.93
|
1,200 | 5.88 | 5.98 | 5.88 | 0 | 0 | 0 | |
29/06/2015 |
5.88
|
2,000 | 5.83 | 5.88 | 5.88 | 0 | 0 | 0 | |
26/06/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
25/06/2015 |
5.83
|
1,700 | 5.93 | 5.93 | 5.83 | 700 | 0 | 0.0 | |
24/06/2015 |
5.93
|
800 | 5.93 | 5.98 | 5.93 | 0 | 0 | 0 | |
23/06/2015 |
5.93
|
300 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
22/06/2015 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
19/06/2015 |
5.93
|
300 | 6.03 | 6.03 | 5.93 | 0 | 0 | 0 | |
18/06/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
17/06/2015 |
6.03
|
1,800 | 5.83 | 6.03 | 5.77 | 1,200 | 0 | 0.0 | |
16/06/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
15/06/2015 |
5.83
|
400 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
12/06/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
11/06/2015 |
5.83
|
1,300 | 5.77 | 5.83 | 5.83 | 0 | 0 | 0 | |
10/06/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
09/06/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
08/06/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/06/2015 |
5.77
|
2,800 | 5.88 | 6.03 | 5.77 | 0 | 0 | 0 | |
04/06/2015 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
03/06/2015 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
02/06/2015 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
01/06/2015 |
5.88
|
1,500 | 5.77 | 5.88 | 5.83 | 0 | 0 | 0 | |
29/05/2015 |
5.77
|
300 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
28/05/2015 |
5.77
|
4,400 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
27/05/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
26/05/2015 |
5.77
|
17,100 | 5.77 | 5.77 | 5.67 | 17,000 | 0 | 0.2 | |
25/05/2015 |
5.77
|
11,900 | 5.83 | 5.83 | 5.77 | 9,200 | 0 | 0.1 | |
22/05/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
21/05/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
20/05/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
19/05/2015 |
5.83
|
5,000 | 5.83 | 5.83 | 5.83 | 5,000 | 0 | 0.1 | |
18/05/2015 |
5.83
|
200 | 5.98 | 5.98 | 5.83 | 200 | 0 | 0.0 | |
15/05/2015 |
5.98
|
1,200 | 5.83 | 5.98 | 5.98 | 0 | 0 | 0 | |
14/05/2015 |
5.83
|
500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/05/2015 |
5.83
|
17,000 | 5.77 | 5.83 | 5.83 | 0 | 15,000 | -0.2 | |
12/05/2015 |
5.77
|
3,300 | 5.67 | 5.77 | 5.67 | 600 | 0 | 0.0 | |
11/05/2015 |
5.67
|
1,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
08/05/2015 |
5.67
|
3,000 | 5.72 | 5.72 | 5.67 | 0 | 0 | 0 | |
07/05/2015 |
5.72
|
700 | 5.67 | 5.72 | 5.72 | 0 | 0 | 0 | |
06/05/2015 |
5.67
|
43,000 | 5.77 | 5.77 | 5.67 | 41,800 | 41,500 | 0.0 | |
05/05/2015 |
5.77
|
5,600 | 5.88 | 5.88 | 5.67 | 3,500 | 0 | 0.0 | |
04/05/2015 |
5.88
|
500 | 5.93 | 5.93 | 5.88 | 0 | 0 | 0 | |
27/04/2015 |
5.93
|
1,000 | 6.39 | 6.39 | 5.93 | 1,000 | 0 | 0.0 | |
24/04/2015 |
6.39
|
13,500 | 6.08 | 6.39 | 5.67 | 11,300 | 13,500 | -0.0 | |
23/04/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/04/2015 |
6.08
|
300 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/04/2015 |
6.08
|
200 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 | |
20/04/2015 |
6.19
|
500 | 6.29 | 6.29 | 6.19 | 0 | 0 | 0 | |
17/04/2015 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 100 | -0.0 | |
16/04/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
15/04/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
14/04/2015 |
6.29
|
2,000 | 6.39 | 6.39 | 6.29 | 0 | 2,000 | -0.0 | |
13/04/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
10/04/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
09/04/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
08/04/2015 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
07/04/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
06/04/2015 |
6.39
|
300 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/04/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
02/04/2015 |
6.39
|
200 | 6.34 | 6.39 | 6.39 | 0 | 0 | 0 | |
01/04/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
31/03/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
30/03/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
27/03/2015 |
6.34
|
2,700 | 6.34 | 6.39 | 6.34 | 0 | 0 | 0 | |
26/03/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
25/03/2015 |
6.34
|
16 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
24/03/2015 |
6.34
|
1,050 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
23/03/2015 |
6.34
|
2,710 | 7.06 | 7.06 | 6.29 | 0 | 0 | 0 | |
20/03/2015: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
20/03/2015 |
7.06
|
1 | 6.39 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/03/2015 |
6.39
|
3,700 | 6.35 | 6.39 | 6.35 | 2,600 | 0 | 0.0 | |
18/03/2015 |
6.35
|
14,000 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 | |
17/03/2015 |
6.30
|
14,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
16/03/2015 |
6.30
|
1,800 | 6.30 | 6.30 | 6.30 | 1,800 | 0 | 0.0 | |
13/03/2015 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
12/03/2015 |
6.30
|
1,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
11/03/2015 |
6.30
|
5,800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/03/2015 |
6.30
|
2,100 | 6.21 | 6.30 | 6.30 | 0 | 0 | 0 | |
09/03/2015 |
6.21
|
3,500 | 6.07 | 6.21 | 6.16 | 0 | 0 | 0 | |
06/03/2015 |
6.07
|
3,700 | 6.21 | 6.21 | 6.07 | 0 | 3,700 | -0.0 | |
05/03/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
04/03/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
03/03/2015 |
6.21
|
2,200 | 6.30 | 6.30 | 6.07 | 0 | 0 | 0 | |
02/03/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
27/02/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
26/02/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/02/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/02/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/02/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
12/02/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
11/02/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |