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) |
-0.40 | -8.51% | 130,300 | 0 | 0 |
4.30
4.70
4.30
|
2 tháng
(2024-07-22) |
-0.30 | -6.52% | 358,300 | 0 | 0 |
3.80
4.70
4.30
|
3 tháng
(2024-06-24) |
-0.20 | -4.44% | 503,600 | 0 | 0 |
3.80
4.70
4.30
|
6 tháng
(2024-03-25) |
-0.40 | -8.51% | 1,421,300 | 8,000 | 0.0 |
3.80
5
4.30
|
12 tháng
(2023-09-26) |
-1.50 | -25.86% | 3,126,500 | -296,300 | -1.5 |
3.80
6
4.30
|
24 tháng
(2022-10-03) |
-5.40 | -55.67% | 9,079,680 | -296,800 | -1.5 |
3.80
9.70
4.30
|
36 tháng
(2021-10-06) |
-3.60 | -45.57% | 35,042,044 | -295,300 | -1.5 |
3.80
27.60
4.30
|
60 tháng
(2019-10-17) |
-10.10 | -70.14% | 40,708,630 | -312,000 | -1.6 |
3.80
27.60
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/07/2015 |
5.68
|
1,000 | 5.61 | 5.68 | 5.68 | 0 | 0 | 0 | |
10/07/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
09/07/2015 |
5.61
|
1,100 | 5.47 | 5.61 | 5.61 | 0 | 0 | 0 | |
08/07/2015 |
5.47
|
2,100 | 5.61 | 5.61 | 5.47 | 0 | 0 | 0 | |
07/07/2015 |
5.61
|
500 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
06/07/2015 |
5.61
|
33,900 | 5.68 | 5.68 | 5.61 | 0 | 0 | 0 | |
03/07/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
02/07/2015 |
5.68
|
2,200 | 5.68 | 5.68 | 5.61 | 0 | 0 | 0 | |
01/07/2015 |
5.68
|
3,000 | 5.89 | 5.89 | 5.68 | 0 | 0 | 0 | |
30/06/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
29/06/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
26/06/2015 |
5.89
|
500 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
25/06/2015 |
5.89
|
2,800 | 5.75 | 5.89 | 5.34 | 0 | 0 | 0 | |
24/06/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/06/2015 |
5.75
|
300 | 5.47 | 5.89 | 5.75 | 0 | 0 | 0 | |
23/06/2015 |
5.47
|
800 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
22/06/2015 |
5.66
|
9,100 | 5.72 | 5.72 | 5.60 | 0 | 0 | 0 | |
19/06/2015 |
5.72
|
100 | 5.78 | 5.78 | 5.72 | 0 | 0 | 0 | |
18/06/2015 |
5.78
|
4,400 | 5.47 | 5.78 | 5.47 | 0 | 0 | 0 | |
17/06/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
16/06/2015 |
5.47
|
1,500 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
15/06/2015 |
5.47
|
500 | 5.47 | 5.78 | 5.47 | 0 | 0 | 0 | |
12/06/2015 |
5.47
|
2,000 | 5.47 | 5.47 | 4.93 | 0 | 0 | 0 | |
11/06/2015 |
5.47
|
1,500 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
10/06/2015 |
5.47
|
5,000 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
09/06/2015 |
5.66
|
300 | 5.60 | 5.66 | 5.66 | 0 | 0 | 0 | |
08/06/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
05/06/2015 |
5.60
|
100 | 5.66 | 5.66 | 5.60 | 0 | 0 | 0 | |
04/06/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
03/06/2015 |
5.66
|
7,500 | 5.66 | 5.66 | 5.60 | 0 | 0 | 0 | |
02/06/2015 |
5.66
|
3,000 | 5.54 | 5.66 | 5.66 | 0 | 0 | 0 | |
01/06/2015 |
5.54
|
6,300 | 5.60 | 5.66 | 5.54 | 0 | 0 | 0 | |
29/05/2015 |
5.60
|
5,000 | 5.60 | 5.66 | 5.60 | 0 | 0 | 0 | |
28/05/2015 |
5.60
|
7,700 | 5.66 | 5.84 | 5.41 | 0 | 0 | 0 | |
27/05/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
26/05/2015 |
5.66
|
2,100 | 5.66 | 5.66 | 5.35 | 0 | 0 | 0 | |
25/05/2015 |
5.66
|
2,000 | 5.41 | 5.66 | 5.47 | 0 | 0 | 0 | |
22/05/2015 |
5.41
|
100 | 5.17 | 5.41 | 5.41 | 0 | 0 | 0 | |
21/05/2015 |
5.17
|
100 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 | |
20/05/2015 |
5.41
|
100 | 5.17 | 5.41 | 5.41 | 0 | 0 | 0 | |
19/05/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
18/05/2015 |
5.17
|
100 | 5.35 | 5.35 | 5.17 | 0 | 0 | 0 | |
15/05/2015 |
5.35
|
100 | 5.29 | 5.35 | 5.35 | 0 | 0 | 0 | |
14/05/2015 |
5.29
|
200 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 | |
13/05/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
12/05/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
11/05/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
08/05/2015 |
5.41
|
300 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 | |
07/05/2015 |
5.41
|
1,100 | 5.17 | 5.41 | 5.17 | 0 | 0 | 0 | |
06/05/2015 |
5.17
|
2,700 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
05/05/2015 |
5.17
|
3,000 | 5.35 | 5.35 | 5.17 | 0 | 0 | 0 | |
04/05/2015 |
5.35
|
400 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 | |
27/04/2015 |
5.41
|
200 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
24/04/2015 |
5.41
|
2,000 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 | |
23/04/2015 |
5.54
|
200 | 5.47 | 5.54 | 4.93 | 0 | 100 | -0.0 | |
22/04/2015 |
5.47
|
6,500 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 | |
21/04/2015 |
5.54
|
18,403 | 5.05 | 5.54 | 5.17 | 0 | 0 | 0 | |
20/04/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
17/04/2015 |
5.05
|
300 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 | |
16/04/2015 |
5.17
|
3,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
15/04/2015 |
5.17
|
3,000 | 5.35 | 5.35 | 5.17 | 0 | 0 | 0 | |
14/04/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
13/04/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
10/04/2015 |
5.35
|
900 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
09/04/2015 |
5.35
|
800 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
08/04/2015 |
5.35
|
1,400 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
07/04/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
06/04/2015 |
5.35
|
300 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 | |
03/04/2015 |
5.41
|
800 | 5.35 | 5.41 | 5.41 | 0 | 0 | 0 | |
02/04/2015 |
5.35
|
600 | 5.66 | 5.66 | 5.35 | 0 | 0 | 0 | |
01/04/2015 |
5.66
|
200 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
31/03/2015 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
30/03/2015 |
5.66
|
200 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
27/03/2015 |
5.66
|
1,400 | 5.35 | 5.66 | 5.47 | 0 | 0 | 0 | |
26/03/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
25/03/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
24/03/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
23/03/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
20/03/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
19/03/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
18/03/2015 |
5.35
|
100 | 4.87 | 5.35 | 5.35 | 0 | 0 | 0 | |
17/03/2015 |
4.87
|
6,300 | 5.35 | 5.35 | 4.87 | 0 | 0 | 0 | |
16/03/2015 |
5.35
|
5,500 | 5.47 | 5.60 | 5.35 | 0 | 0 | 0 | |
13/03/2015 |
5.47
|
800 | 5.78 | 5.78 | 5.47 | 0 | 0 | 0 | |
12/03/2015 |
5.78
|
100 | 5.29 | 5.78 | 5.78 | 0 | 0 | 0 | |
11/03/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
10/03/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
09/03/2015 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
06/03/2015 |
5.29
|
3,000 | 4.87 | 5.35 | 5.17 | 0 | 0 | 0 | |
05/03/2015 |
4.87
|
700 | 4.68 | 4.87 | 4.87 | 0 | 0 | 0 | |
04/03/2015 |
4.68
|
100 | 5.11 | 5.11 | 4.68 | 0 | 0 | 0 | |
03/03/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
02/03/2015 |
5.11
|
700 | 4.99 | 5.11 | 5.11 | 0 | 0 | 0 | |
27/02/2015 |
4.99
|
100 | 4.74 | 4.99 | 4.99 | 0 | 0 | 0 | |
26/02/2015 |
4.74
|
100 | 5.11 | 5.11 | 4.74 | 0 | 0 | 0 | |
25/02/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
24/02/2015 |
5.11
|
100 | 5.66 | 5.66 | 5.11 | 0 | 0 | 0 | |
13/02/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
12/02/2015 |
5.66
|
100 | 5.35 | 5.66 | 5.66 | 0 | 0 | 0 | |
11/02/2015 |
5.35
|
100 | 4.87 | 5.35 | 5.35 | 0 | 0 | 0 |