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) |
-0.60 | -4.52% | 6,400 | 0 | 0 |
11.70
13.20
12.60
|
2 tháng
(2024-07-22) |
-0.30 | -2.32% | 39,600 | 0 | 0 |
11.70
13.79
12.60
|
3 tháng
(2024-06-24) |
-0.60 | -4.52% | 59,200 | 0 | 0 |
11.70
13.79
12.60
|
6 tháng
(2024-03-25) |
1.19 | 10.42% | 259,108 | 0 | 0 |
11.11
14.88
12.60
|
12 tháng
(2023-09-26) |
-0.31 | -2.40% | 360,595 | 0 | 0 |
11.07
14.88
12.60
|
24 tháng
(2022-10-03) |
-3.73 | -22.83% | 684,668 | -4,400 | -0.1 |
11.07
17.47
12.60
|
36 tháng
(2021-10-06) |
-5.92 | -31.96% | 1,964,659 | -8,000 | -0.1 |
11.07
21.33
12.60
|
60 tháng
(2019-10-17) |
-1.92 | -13.21% | 5,111,242 | -21,850 | -0.5 |
11.07
26.21
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 100 | 0 | 0.0 | |
13/07/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
10/07/2015 |
6.98
|
500 | 6.98 | 6.98 | 6.98 | 500 | 0 | 0.0 | |
09/07/2015 |
7.00
|
400 | 6.98 | 7.00 | 6.98 | 0 | 0 | 0 | |
08/07/2015 |
6.09
|
800 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
07/07/2015 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
06/07/2015 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
03/07/2015 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
02/07/2015 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
01/07/2015 |
3.06
|
100 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
30/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
29/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
26/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
25/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
24/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
23/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
22/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
19/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
18/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
17/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
16/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
15/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
12/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
11/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
10/06/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
09/06/2015 |
2.67
|
3,800 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
08/06/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
05/06/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
04/06/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
03/06/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
02/06/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
01/06/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
29/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
28/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
27/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
26/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
25/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
22/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
21/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
20/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
19/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
18/05/2015: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
18/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
15/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
14/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
13/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
12/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
11/05/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
08/05/2015 |
2.43
|
3,600 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
07/05/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
06/05/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
05/05/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
04/05/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
27/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
24/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
23/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
22/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
21/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
20/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
17/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
16/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
15/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
14/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
13/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
10/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
09/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
08/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
07/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
06/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
03/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
02/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
01/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
31/03/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
30/03/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
27/03/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
26/03/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
25/03/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
24/03/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
23/03/2015 |
1.74
|
100 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
20/03/2015 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
19/03/2015 |
1.91
|
100 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
18/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
17/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
16/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
13/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
12/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
11/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
10/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
09/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
06/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
05/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
04/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
03/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
02/03/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
27/02/2015 |
2.10
|
100 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
26/02/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
25/02/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
24/02/2015 |
2.31
|
100 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
13/02/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
12/02/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
11/02/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |