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) |
0.10 | 0.29% | 490,100 | 0 | 0 |
33.60
36.20
34.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.30
|
3 tháng
(2024-06-24) |
-3.88 | -10.23% | 2,756,700 | 0 | 0 |
30.20
39
34.30
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.30
|
12 tháng
(2023-09-26) |
-0.48 | -1.38% | 13,468,605 | -100 | -0.0 |
28.83
47.43
34.30
|
24 tháng
(2022-10-03) |
6.01 | 21.40% | 27,767,293 | -100 | -0.0 |
11.87
47.43
34.30
|
36 tháng
(2021-10-06) |
-3.23 | -8.66% | 64,160,870 | -15,975 | -1.0 |
11.87
73.40
34.30
|
60 tháng
(2019-10-17) |
26.80 | 367.22% | 69,627,980 | -15,975 | -1.0 |
5.13
73.40
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
4.66
|
100 | 4.83 | 4.83 | 4.66 | 0 | 0 | 0 | |
13/07/2015 |
4.83
|
1,600 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
10/07/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
09/07/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
08/07/2015 |
4.83
|
2,200 | 4.83 | 4.92 | 4.83 | 0 | 0 | 0 | |
07/07/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
06/07/2015 |
4.83
|
100 | 4.74 | 4.83 | 4.83 | 0 | 0 | 0 | |
03/07/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
02/07/2015 |
4.74
|
750 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 | |
01/07/2015 |
4.88
|
75 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/06/2015 |
4.88
|
100 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 | |
29/06/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/06/2015 |
5.10
|
100 | 5.27 | 5.27 | 5.10 | 0 | 0 | 0 | |
25/06/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
24/06/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/06/2015 |
5.27
|
300 | 5.05 | 5.27 | 4.57 | 0 | 0 | 0 | |
22/06/2015 |
5.05
|
200 | 5.32 | 5.32 | 5.05 | 0 | 0 | 0 | |
19/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
18/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
17/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
16/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
15/06/2015 |
5.32
|
2,400 | 5.14 | 5.32 | 5.18 | 0 | 0 | 0 | |
12/06/2015 |
5.14
|
7,500 | 5.18 | 5.18 | 5.05 | 0 | 0 | 0 | |
11/06/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
10/06/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
09/06/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
08/06/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
05/06/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
04/06/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
03/06/2015 |
5.18
|
520 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
02/06/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
01/06/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
29/05/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
28/05/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
27/05/2015 |
5.18
|
1,430 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
26/05/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
25/05/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
22/05/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
21/05/2015 |
5.18
|
15,000 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 | |
20/05/2015 |
5.27
|
20 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
19/05/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
18/05/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
15/05/2015 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
14/05/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
13/05/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
12/05/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
11/05/2015 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
08/05/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
07/05/2015 |
5.27
|
100 | 4.83 | 5.27 | 5.27 | 0 | 0 | 0 | |
06/05/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
05/05/2015 |
4.83
|
50 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
04/05/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
27/04/2015 |
4.83
|
3,100 | 5.32 | 5.32 | 4.83 | 0 | 0 | 0 | |
24/04/2015 |
5.32
|
50 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
23/04/2015 |
5.32
|
3,600 | 5.27 | 5.32 | 5.23 | 0 | 100 | -0.0 | |
22/04/2015 |
5.27
|
1,200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
21/04/2015 |
5.27
|
3,800 | 5.10 | 5.27 | 5.18 | 0 | 0 | 0 | |
20/04/2015 |
5.10
|
3,200 | 4.79 | 5.10 | 5.05 | 0 | 0 | 0 | |
17/04/2015 |
4.79
|
400 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
16/04/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
15/04/2015 |
4.79
|
40 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
14/04/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
13/04/2015 |
4.79
|
600 | 4.83 | 4.83 | 4.79 | 0 | 0 | 0 | |
10/04/2015 |
4.83
|
2,000 | 4.79 | 5.05 | 4.79 | 0 | 0 | 0 | |
09/04/2015 |
4.79
|
50 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
08/04/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
07/04/2015 |
4.79
|
1,600 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
06/04/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
03/04/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
02/04/2015 |
4.79
|
2,000 | 4.74 | 4.79 | 4.79 | 0 | 0 | 0 | |
01/04/2015 |
4.74
|
1,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
31/03/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
30/03/2015 |
4.74
|
1,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
27/03/2015 |
4.74
|
1,100 | 4.70 | 4.74 | 4.74 | 0 | 0 | 0 | |
26/03/2015 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
25/03/2015 |
4.70
|
1,400 | 4.83 | 4.83 | 4.70 | 0 | 0 | 0 | |
24/03/2015 |
4.83
|
7,200 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
23/03/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
20/03/2015 |
4.83
|
6,300 | 4.96 | 4.96 | 4.83 | 0 | 3,000 | -0.0 | |
19/03/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
18/03/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
17/03/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
16/03/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
13/03/2015 |
4.96
|
1,100 | 4.83 | 4.96 | 4.96 | 0 | 0 | 0 | |
12/03/2015 |
4.83
|
100 | 5.05 | 5.05 | 4.83 | 0 | 0 | 0 | |
11/03/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
10/03/2015 |
5.05
|
300 | 4.92 | 5.05 | 4.44 | 0 | 0 | 0 | |
09/03/2015 |
4.92
|
10 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
06/03/2015 |
4.92
|
12,900 | 4.92 | 5.18 | 4.92 | 0 | 0 | 0 | |
05/03/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
04/03/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
03/03/2015 |
4.92
|
2 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
02/03/2015 |
4.92
|
100 | 4.52 | 4.92 | 4.92 | 0 | 0 | 0 | |
27/02/2015 |
4.52
|
100 | 4.74 | 4.74 | 4.52 | 0 | 0 | 0 | |
26/02/2015 |
4.74
|
105 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
25/02/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
24/02/2015: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
24/02/2015 |
4.74
|
200 | 4.72 | 4.74 | 4.74 | 0 | 0 | 0 | |
13/02/2015 |
4.72
|
550 | 4.76 | 4.76 | 4.72 | 0 | 0 | 0 | |
12/02/2015 |
4.76
|
25,625 | 4.72 | 4.76 | 4.72 | 0 | 0 | 0 | |
11/02/2015 |
4.72
|
10,250 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |