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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
09/02/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
06/02/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/02/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
04/02/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/02/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
02/02/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
30/01/2015 |
7.68
|
1,000 | 7.46 | 7.68 | 7.46 | 0 | 0 | 0 | |
29/01/2015 |
7.46
|
1,500 | 7.68 | 7.68 | 7.46 | 0 | 0 | 0 | |
28/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
27/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
26/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
23/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
22/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
21/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
20/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
19/01/2015 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
16/01/2015 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
15/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
14/01/2015 |
7.68
|
1,400 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
13/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
12/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
09/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
08/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
07/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
06/01/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/01/2015 |
7.68
|
2,000 | 7.73 | 7.73 | 7.68 | 0 | 0 | 0 | |
31/12/2014 |
7.73
|
100 | 7.37 | 7.73 | 7.73 | 0 | 0 | 0 | |
30/12/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
29/12/2014 |
7.37
|
23 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
26/12/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
25/12/2014 |
7.37
|
68 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
24/12/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
23/12/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
22/12/2014 |
7.37
|
506 | 7.32 | 7.37 | 7.37 | 0 | 0 | 0 | |
19/12/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
18/12/2014 |
7.32
|
22 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
17/12/2014 |
7.32
|
5,700 | 7.68 | 7.68 | 7.32 | 0 | 0 | 0 | |
16/12/2014 |
7.68
|
20 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
15/12/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
12/12/2014 |
7.68
|
2,000 | 7.37 | 7.68 | 7.68 | 0 | 0 | 0 | |
11/12/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
10/12/2014 |
7.37
|
152 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
09/12/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
08/12/2014 |
7.37
|
100 | 7.68 | 7.68 | 7.37 | 0 | 0 | 0 | |
05/12/2014 |
7.68
|
47 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
04/12/2014 |
7.68
|
1,100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/12/2014 |
7.68
|
100 | 7.23 | 7.68 | 7.68 | 0 | 0 | 0 | |
02/12/2014 |
7.23
|
400 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
01/12/2014 |
7.23
|
2,100 | 7.46 | 7.46 | 7.23 | 0 | 0 | 0 | |
28/11/2014 |
7.46
|
200 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
27/11/2014 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
26/11/2014 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
25/11/2014 |
7.46
|
1,553 | 7.77 | 7.77 | 7.46 | 0 | 0 | 0 | |
24/11/2014 |
7.77
|
500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
21/11/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
20/11/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
19/11/2014: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
19/11/2014 |
7.77
|
1,300 | 7.64 | 7.91 | 7.68 | 0 | 0 | 0 | |
18/11/2014 |
7.64
|
800 | 7.72 | 7.72 | 7.64 | 0 | 0 | 0 | |
17/11/2014 |
7.72
|
300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
14/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
13/11/2014 |
7.72
|
400 | 7.43 | 7.72 | 7.72 | 0 | 0 | 0 | |
12/11/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/11/2014 |
7.43
|
100 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 | |
10/11/2014 |
7.60
|
1,000 | 7.64 | 7.64 | 7.60 | 0 | 0 | 0 | |
07/11/2014 |
7.64
|
1,100 | 7.35 | 7.64 | 7.64 | 0 | 0 | 0 | |
06/11/2014 |
7.35
|
2,000 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 | |
05/11/2014 |
7.43
|
1,000 | 7.64 | 7.64 | 7.43 | 0 | 0 | 0 | |
04/11/2014 |
7.64
|
500 | 7.68 | 7.68 | 7.64 | 0 | 0 | 0 | |
03/11/2014 |
7.68
|
700 | 7.31 | 7.85 | 7.68 | 0 | 0 | 0 | |
31/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
30/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
29/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
28/10/2014 |
7.31
|
1,100 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
27/10/2014 |
7.31
|
2,700 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
24/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
23/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
22/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
21/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
20/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
17/10/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
16/10/2014 |
7.31
|
100 | 7.23 | 7.31 | 7.31 | 0 | 0 | 0 | |
15/10/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
14/10/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
13/10/2014 |
7.23
|
91 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
10/10/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
09/10/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
08/10/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
07/10/2014 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
06/10/2014 |
7.23
|
1,400 | 7.10 | 7.23 | 7.23 | 0 | 0 | 0 | |
03/10/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
02/10/2014 |
7.10
|
900 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 | |
01/10/2014 |
7.80
|
100 | 7.10 | 7.80 | 7.80 | 0 | 0 | 0 | |
30/09/2014 |
7.10
|
1,200 | 7.43 | 7.43 | 7.10 | 0 | 0 | 0 | |
29/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
26/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/09/2014 |
7.43
|
500 | 7.31 | 7.43 | 7.43 | 0 | 0 | 0 | |
22/09/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |