Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.50 | 27.78% | 27,700 | 0 | 0 |
4.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-1.60 | -18.82% | 31,200 | 0 | 0 |
4.70
8.50
6.90
|
3 tháng
(2024-06-21) |
0.50 | 7.81% | 44,300 | 0 | 0 |
4.70
8.50
6.90
|
6 tháng
(2024-03-25) |
2.16 | 45.69% | 61,300 | -1,000 | -0.0 |
4.70
8.50
6.90
|
12 tháng
(2023-09-25) |
0.50 | 7.81% | 84,800 | -1,000 | -0.0 |
3.58
8.50
6.90
|
24 tháng
(2022-09-30) |
-2.06 | -22.99% | 165,942 | -1,000 | -0.0 |
3.58
12.48
6.90
|
36 tháng
(2021-10-05) |
-3.23 | -31.88% | 277,172 | -119,200 | -2.0 |
3.58
12.48
6.90
|
60 tháng
(2019-10-16) |
-0.69 | -9.10% | 299,580 | -119,200 | -2.0 |
3.58
12.48
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
4.29
|
100 | 4.97 | 4.97 | 4.29 | 0 | 0 | 0 | |
13/07/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
10/07/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
09/07/2015 |
4.97
|
100 | 5.83 | 5.83 | 4.97 | 0 | 0 | 0 | |
08/07/2015 |
5.83
|
800 | 5.49 | 5.83 | 5.83 | 0 | 0 | 0 | |
07/07/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
06/07/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
03/07/2015 |
5.49
|
900 | 4.91 | 5.49 | 5.49 | 0 | 0 | 0 | |
02/07/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
01/07/2015 |
4.91
|
100 | 5.73 | 5.73 | 4.91 | 0 | 0 | 0 | |
30/06/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
29/06/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
26/06/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/06/2015 |
5.73
|
0 | 5.28 | 5.73 | 5.73 | 0 | 0 | 0 | |
24/06/2015 |
5.28
|
200 | 5.83 | 6.14 | 5.28 | 0 | 0 | 0 | |
23/06/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
22/06/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
19/06/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
18/06/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
17/06/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
16/06/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
15/06/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
12/06/2015 |
5.83
|
1,100 | 6.45 | 6.45 | 5.83 | 0 | 0 | 0 | |
11/06/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
10/06/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
09/06/2015 |
6.45
|
5,000 | 5.87 | 6.45 | 6.45 | 0 | 0 | 0 | |
08/06/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
05/06/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
04/06/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
03/06/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
02/06/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
01/06/2015 |
5.87
|
100 | 5.35 | 5.87 | 5.87 | 0 | 0 | 0 | |
29/05/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
28/05/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
27/05/2015 |
5.35
|
100 | 5.90 | 5.90 | 5.35 | 0 | 0 | 0 | |
26/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
25/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
22/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
21/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
19/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
18/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
15/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
14/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
13/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
12/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
11/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
08/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
07/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
06/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
05/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
04/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
27/04/2015 |
5.90
|
100 | 6.52 | 6.52 | 5.90 | 0 | 0 | 0 | |
24/04/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/04/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
23/04/2015 |
6.52
|
100 | 6.43 | 6.52 | 6.52 | 0 | 0 | 0 | |
22/04/2015 |
6.43
|
1,800 | 7.11 | 7.11 | 6.43 | 0 | 0 | 0 | |
21/04/2015 |
7.11
|
0 | 6.98 | 7.11 | 7.11 | 0 | 0 | 0 | |
20/04/2015 |
6.98
|
800 | 7.17 | 7.17 | 6.98 | 0 | 0 | 0 | |
17/04/2015 |
7.17
|
0 | 7.14 | 7.17 | 7.17 | 0 | 0 | 0 | |
16/04/2015 |
7.14
|
700 | 7.14 | 7.45 | 7.14 | 0 | 0 | 0 | |
15/04/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
14/04/2015 |
7.14
|
0 | 7.02 | 7.14 | 7.14 | 0 | 0 | 0 | |
13/04/2015 |
7.02
|
600 | 7.02 | 7.70 | 7.02 | 0 | 0 | 0 | |
10/04/2015 |
7.02
|
900 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
09/04/2015 |
7.02
|
300 | 6.67 | 7.02 | 7.02 | 0 | 0 | 0 | |
08/04/2015 |
6.67
|
2,700 | 6.83 | 7.02 | 6.15 | 0 | 0 | 0 | |
07/04/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
06/04/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
03/04/2015 |
6.83
|
100 | 6.36 | 6.83 | 6.83 | 0 | 0 | 0 | |
02/04/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
01/04/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
31/03/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
30/03/2015 |
6.36
|
200 | 5.84 | 6.36 | 6.36 | 0 | 0 | 0 | |
27/03/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
26/03/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
25/03/2015 |
5.84
|
100 | 6.18 | 6.18 | 5.84 | 0 | 0 | 0 | |
24/03/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
23/03/2015 |
6.18
|
9,900 | 5.62 | 6.18 | 6.18 | 0 | 0 | 0 | |
20/03/2015 |
5.62
|
100 | 6.21 | 6.21 | 5.62 | 0 | 0 | 0 | |
19/03/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
18/03/2015 |
6.21
|
100 | 6.86 | 6.86 | 6.21 | 0 | 0 | 0 | |
17/03/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
16/03/2015 |
6.86
|
1,200 | 7.61 | 7.61 | 6.86 | 0 | 0 | 0 | |
13/03/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
12/03/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
11/03/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
10/03/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
09/03/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
06/03/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
05/03/2015 |
7.61
|
3,100 | 6.92 | 7.61 | 7.57 | 0 | 0 | 0 | |
04/03/2015 |
6.92
|
500 | 6.30 | 6.92 | 6.92 | 0 | 0 | 0 | |
03/03/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 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 |