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% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.67% | 21,000 | 2,800 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-26) |
2.47 | 9.12% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-10-03) |
7.14 | 31.92% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-06) |
11.18 | 61.01% | 283,117 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-17) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.17
|
800 | 5.72 | 6.27 | 5.17 | 300 | 0 | 0.0 | |
13/07/2015 |
5.72
|
200 | 6.35 | 6.98 | 5.72 | 100 | 0 | 0.0 | |
10/07/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
09/07/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
08/07/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
07/07/2015 |
6.35
|
10 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
06/07/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
03/07/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
02/07/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
01/07/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
30/06/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
29/06/2015 |
6.35
|
200 | 6.40 | 6.40 | 6.35 | 200 | 0 | 0.0 | |
26/06/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
25/06/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
24/06/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
23/06/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
22/06/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
19/06/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
18/06/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
17/06/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/06/2015 |
6.40
|
200 | 5.82 | 6.40 | 6.40 | 200 | 0 | 0.0 | |
15/06/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
12/06/2015 |
5.82
|
7 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
11/06/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
10/06/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
09/06/2015 |
5.82
|
200 | 5.80 | 6.38 | 5.82 | 200 | 0 | 0.0 | |
08/06/2015 |
5.80
|
400 | 5.61 | 5.80 | 5.06 | 0 | 100 | -0.0 | |
05/06/2015: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
05/06/2015 |
5.61
|
100 | 5.59 | 5.61 | 5.61 | 0 | 0 | 0 | |
04/06/2015 |
5.59
|
100 | 6.07 | 6.07 | 5.59 | 0 | 0 | 0 | |
03/06/2015 |
6.07
|
14,500 | 6.51 | 7.14 | 5.88 | 200 | 1,000 | -0.0 | |
02/06/2015 |
6.51
|
400 | 7.22 | 7.22 | 6.51 | 0 | 0 | 0 | |
01/06/2015 |
7.22
|
300 | 8.02 | 8.02 | 7.22 | 100 | 0 | 0.0 | |
29/05/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
28/05/2015 |
8.02
|
16,400 | 7.29 | 8.02 | 7.29 | 0 | 7,000 | -0.2 | |
27/05/2015 |
7.29
|
3,000 | 7.05 | 7.29 | 7.29 | 0 | 3,000 | -0.1 | |
26/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
25/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
22/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
21/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
20/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
19/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
18/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
15/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
14/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
13/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
12/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
11/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
08/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
07/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
06/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
05/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
04/05/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
27/04/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
24/04/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
23/04/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
22/04/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
21/04/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
20/04/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
17/04/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
16/04/2015 |
7.05
|
200 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 | |
15/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
14/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
13/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
10/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
09/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
08/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
07/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
06/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
03/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
02/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
01/04/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
31/03/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
30/03/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
27/03/2015 |
7.34
|
100 | 7.24 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
25/03/2015 |
7.24
|
2 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
23/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
20/03/2015 |
7.24
|
12 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
19/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
18/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
17/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
16/03/2015 |
7.24
|
6 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
13/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
12/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
11/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
10/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
09/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
06/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
05/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
04/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
03/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
02/03/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/02/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
26/02/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
25/02/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/02/2015 |
7.24
|
100 | 6.58 | 7.24 | 7.24 | 100 | 0 | 0.0 | |
13/02/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
12/02/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
11/02/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |