Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.30 | 8.07% | 2,700 | -700 | -0.0 |
16.10
18.50
17.40
|
2 tháng
(2024-07-22) |
-1.40 | -7.45% | 4,300 | -700 | -0.0 |
16.10
18.80
17.40
|
3 tháng
(2024-06-20) |
-1.40 | -7.45% | 5,400 | -700 | -0.0 |
16.10
18.80
17.40
|
6 tháng
(2024-03-22) |
-0.92 | -5.01% | 19,800 | -2,200 | -0.0 |
16.10
21.98
17.40
|
12 tháng
(2023-09-25) |
-1.69 | -8.85% | 63,750 | -1,000 | 0.0 |
15.71
21.98
17.40
|
24 tháng
(2022-09-29) |
-1.56 | -8.22% | 159,953 | -5,500 | -0.1 |
14.18
23.04
17.40
|
36 tháng
(2021-10-04) |
2.40 | 16% | 1,096,599 | -6,600 | -0.1 |
13.50
38.33
17.40
|
60 tháng
(2019-10-15) |
8.94 | 105.79% | 2,575,648 | 23,100 | 0.3 |
5.27
38.33
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/07/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
10/07/2015 |
6.07
|
2,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
09/07/2015 |
6.07
|
2,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
08/07/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
07/07/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
06/07/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
03/07/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
02/07/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
01/07/2015 |
6.73
|
1,000 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
30/06/2015 |
6.62
|
200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
29/06/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/06/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
25/06/2015 |
6.62
|
700 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/06/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
23/06/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/06/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
19/06/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
18/06/2015 |
6.95
|
200 | 6.29 | 6.95 | 6.29 | 0 | 100 | -0.0 | |
17/06/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
16/06/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
15/06/2015 |
7.06
|
8,000 | 7.17 | 7.17 | 6.95 | 0 | 0 | 0 | |
12/06/2015 |
7.06
|
4,100 | 6.89 | 7.06 | 6.89 | 0 | 0 | 0 | |
11/06/2015 |
6.89
|
3,000 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
10/06/2015 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
09/06/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
08/06/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
05/06/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
04/06/2015 |
6.51
|
3,300 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
03/06/2015 |
5.96
|
600 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
02/06/2015 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
01/06/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
29/05/2015 |
4.96
|
500 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
28/05/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
27/05/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
26/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/05/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
25/05/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
22/05/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
21/05/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
20/05/2015 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 100 | -0.0 | |
19/05/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
18/05/2015 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
15/05/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
14/05/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
13/05/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
12/05/2015 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 100 | -0.0 | |
11/05/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
08/05/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
07/05/2015 |
5.85
|
1,200 | 5.80 | 5.85 | 5.80 | 0 | 0 | 0 | |
06/05/2015 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 100 | -0.0 | |
05/05/2015 |
5.95
|
900 | 5.01 | 5.95 | 5.01 | 0 | 100 | -0.0 | |
04/05/2015 |
5.55
|
500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
27/04/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
24/04/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
23/04/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
22/04/2015 |
5.01
|
1,100 | 5.45 | 5.45 | 5.01 | 0 | 0 | 0 | |
21/04/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
20/04/2015 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 100 | -0.0 | |
17/04/2015 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
16/04/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
15/04/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
14/04/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
13/04/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
10/04/2015 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
09/04/2015 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
08/04/2015 |
5.95
|
500 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
07/04/2015 |
5.70
|
6,500 | 5.21 | 6.00 | 5.21 | 0 | 0 | 0 | |
06/04/2015 |
5.45
|
200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
03/04/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
02/04/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
01/04/2015 |
5.11
|
1,700 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
31/03/2015 |
5.65
|
200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
30/03/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
27/03/2015 |
5.65
|
600 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
26/03/2015 |
5.45
|
2,200 | 5.90 | 5.90 | 5.45 | 0 | 0 | 0 | |
25/03/2015 |
5.85
|
600 | 5.90 | 5.90 | 5.85 | 0 | 0 | 0 | |
24/03/2015 |
5.55
|
3,700 | 6.00 | 6.05 | 5.55 | 0 | 0 | 0 | |
23/03/2015 |
6.00
|
4,300 | 6.05 | 6.20 | 6.00 | 0 | 0 | 0 | |
20/03/2015 |
6.15
|
500 | 6.10 | 6.15 | 5.95 | 0 | 0 | 0 | |
19/03/2015 |
6.10
|
10,500 | 6.10 | 6.15 | 5.16 | 0 | 0 | 0 | |
18/03/2015 |
5.70
|
5,400 | 5.45 | 5.70 | 5.45 | 0 | 0 | 0 | |
17/03/2015 |
5.26
|
3,200 | 5.06 | 5.26 | 5.06 | 0 | 0 | 0 | |
16/03/2015 |
4.86
|
2,800 | 5.01 | 5.01 | 4.71 | 0 | 0 | 0 | |
13/03/2015 |
4.61
|
3,500 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 | |
12/03/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
11/03/2015 |
4.71
|
1,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
10/03/2015 |
4.61
|
200 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
09/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
06/03/2015 |
4.61
|
1,300 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
05/03/2015 |
4.31
|
1,700 | 4.61 | 4.61 | 4.31 | 0 | 0 | 0 | |
04/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
03/03/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
02/03/2015 |
4.71
|
800 | 4.56 | 4.71 | 4.56 | 0 | 0 | 0 | |
27/02/2015 |
4.51
|
600 | 4.41 | 4.51 | 4.41 | 0 | 0 | 0 | |
26/02/2015 |
4.26
|
1,100 | 4.46 | 4.46 | 4.26 | 300 | 0 | 0.0 | |
25/02/2015 |
4.31
|
5,500 | 4.31 | 4.31 | 4.31 | 5,500 | 0 | 0.0 | |
24/02/2015 |
4.46
|
80 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
13/02/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
12/02/2015 |
4.46
|
200 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
11/02/2015 |
4.46
|
1,080 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
10/02/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |