Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.50 | -2.33% | 15,600 | 0 | 0 |
21
22
21
|
2 tháng
(2024-07-22) |
0.33 | 1.60% | 19,600 | 0 | 0 |
19.50
22
21
|
3 tháng
(2024-06-20) |
-1.43 | -6.35% | 33,600 | 0 | 0 |
19.50
22.43
21
|
6 tháng
(2024-03-22) |
-6.30 | -23.08% | 48,400 | 0 | 0 |
19.50
27.30
21
|
12 tháng
(2023-09-25) |
0.08 | 0.38% | 83,242 | 0 | 0 |
19.50
46.80
21
|
24 tháng
(2022-09-29) |
1.48 | 7.55% | 265,767 | 0 | 0 |
19.50
62.29
21
|
36 tháng
(2021-10-04) |
-0.81 | -3.70% | 373,709 | 0 | 0 |
16.98
62.29
21
|
60 tháng
(2019-10-15) |
4.31 | 25.85% | 903,278 | 0 | 0 |
14.47
62.29
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
10/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
09/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
08/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
07/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
06/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
03/07/2015 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
02/07/2015 |
5.47
|
1,700 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
01/07/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
01/07/2015 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
30/06/2015 |
5.54
|
20,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
29/06/2015 |
5.80
|
20,900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
26/06/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/06/2015 |
5.80
|
2,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/06/2015 |
5.80
|
5,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
23/06/2015 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/06/2015 |
5.35
|
10,000 | 5.15 | 5.35 | 5.15 | 0 | 0 | 0 | |
19/06/2015 |
4.89
|
500 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
18/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
17/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
16/06/2015 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
15/06/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
12/06/2015 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
11/06/2015 |
5.80
|
200 | 5.22 | 5.80 | 5.22 | 0 | 0 | 0 | |
10/06/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
09/06/2015 |
5.67
|
14,300 | 5.28 | 5.67 | 5.28 | 0 | 0 | 0 | |
08/06/2015 |
5.15
|
200 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
05/06/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
04/06/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
03/06/2015 |
5.28
|
200 | 4.89 | 5.28 | 4.89 | 0 | 0 | 0 | |
02/06/2015 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
01/06/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
29/05/2015 |
5.28
|
2,100 | 5.15 | 5.28 | 5.15 | 0 | 0 | 0 | |
28/05/2015 |
5.15
|
8,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
27/05/2015 |
5.15
|
13,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
26/05/2015 |
5.28
|
1,700 | 5.15 | 5.28 | 5.15 | 0 | 0 | 0 | |
25/05/2015 |
4.89
|
2,000 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
22/05/2015 |
5.02
|
6,000 | 4.89 | 5.02 | 4.89 | 0 | 0 | 0 | |
21/05/2015 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
20/05/2015 |
4.83
|
27,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
19/05/2015 |
4.96
|
2,200 | 4.83 | 4.96 | 4.83 | 0 | 0 | 0 | |
18/05/2015 |
4.83
|
2,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
15/05/2015 |
4.83
|
1,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
14/05/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/05/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
12/05/2015 |
4.83
|
10,900 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
11/05/2015 |
4.89
|
2,100 | 4.83 | 4.89 | 4.83 | 0 | 0 | 0 | |
08/05/2015 |
4.89
|
1,500 | 4.83 | 4.89 | 4.83 | 0 | 0 | 0 | |
07/05/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
06/05/2015 |
4.89
|
1,100 | 4.96 | 4.96 | 4.89 | 0 | 0 | 0 | |
05/05/2015 |
5.02
|
2,500 | 4.96 | 5.02 | 4.96 | 0 | 0 | 0 | |
04/05/2015 |
4.96
|
12,300 | 5.09 | 5.09 | 4.96 | 0 | 0 | 0 | |
27/04/2015 |
5.02
|
2,500 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 | |
24/04/2015 |
5.09
|
2,100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
23/04/2015 |
5.28
|
3,500 | 5.15 | 5.28 | 5.09 | 0 | 0 | 0 | |
22/04/2015 |
4.96
|
6,600 | 4.83 | 5.02 | 4.83 | 0 | 0 | 0 | |
21/04/2015 |
4.83
|
14,200 | 4.70 | 4.83 | 4.70 | 0 | 0 | 0 | |
20/04/2015 |
4.57
|
1,100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
17/04/2015 |
4.57
|
8,300 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 | |
16/04/2015 |
4.44
|
42,100 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 | |
15/04/2015 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
14/04/2015 |
4.57
|
25,500 | 4.57 | 4.64 | 4.57 | 0 | 0 | 0 | |
13/04/2015 |
4.57
|
28,400 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 | |
10/04/2015 |
4.89
|
300 | 4.83 | 4.89 | 4.83 | 0 | 0 | 0 | |
09/04/2015 |
4.70
|
6,000 | 4.51 | 4.70 | 4.51 | 0 | 0 | 0 | |
08/04/2015 |
4.57
|
15,000 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 | |
07/04/2015 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
06/04/2015 |
4.64
|
17,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
03/04/2015 |
4.96
|
11,800 | 4.57 | 4.96 | 4.51 | 0 | 0 | 0 | |
02/04/2015 |
4.51
|
45,600 | 4.51 | 4.57 | 4.51 | 0 | 0 | 0 | |
01/04/2015 |
4.51
|
55,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
31/03/2015 |
4.51
|
60,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
30/03/2015 |
4.51
|
11,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/03/2015 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/03/2015 |
4.51
|
24,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
25/03/2015 |
4.51
|
11,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
24/03/2015 |
4.51
|
5,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/03/2015 |
4.51
|
39,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
20/03/2015 |
4.51
|
13,900 | 4.51 | 4.57 | 4.51 | 0 | 0 | 0 | |
19/03/2015 |
4.51
|
12,000 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 | |
18/03/2015 |
4.51
|
17,500 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 | |
17/03/2015 |
4.57
|
19,300 | 4.64 | 4.64 | 4.51 | 0 | 0 | 0 | |
16/03/2015 |
4.51
|
30,400 | 4.89 | 4.89 | 4.51 | 0 | 0 | 0 | |
13/03/2015 |
4.89
|
16,000 | 4.51 | 4.89 | 4.51 | 0 | 0 | 0 | |
12/03/2015 |
4.70
|
4,900 | 5.02 | 5.09 | 4.70 | 0 | 0 | 0 | |
11/03/2015 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
10/03/2015 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
09/03/2015 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
06/03/2015 |
5.22
|
1,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
05/03/2015 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/03/2015 |
5.15
|
500 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
03/03/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
02/03/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
27/02/2015 |
5.15
|
300 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
26/02/2015 |
5.15
|
200 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
25/02/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
24/02/2015 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
13/02/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
12/02/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
11/02/2015 |
5.15
|
200 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
10/02/2015 |
4.83
|
600 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |