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) |
|
10/02/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
09/02/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
06/02/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
05/02/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
04/02/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
03/02/2015 |
6.58
|
1 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
02/02/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
30/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
29/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
28/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
27/01/2015 |
6.58
|
300 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
26/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
23/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
22/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
20/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
19/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
16/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
15/01/2015 |
6.58
|
1 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
14/01/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
13/01/2015 |
6.58
|
500 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
12/01/2015 |
6.58
|
200 | 6.61 | 6.61 | 6.58 | 0 | 0 | 0 | |
09/01/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
08/01/2015 |
6.61
|
200 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
07/01/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
06/01/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
05/01/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
31/12/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
30/12/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
29/12/2014 |
6.61
|
14 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
26/12/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
25/12/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
24/12/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
23/12/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
22/12/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
19/12/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
18/12/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/12/2014 |
6.61
|
300 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
16/12/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
15/12/2014 |
6.61
|
600 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
12/12/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/12/2014 |
6.61
|
0 | 6.41 | 6.61 | 6.61 | 0 | 0 | 0 | |
11/12/2014 |
6.41
|
0 | 6.60 | 6.41 | 6.41 | 0 | 0 | 0 | |
10/12/2014 |
6.60
|
27 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
09/12/2014 |
6.60
|
400 | 6.74 | 6.74 | 6.60 | 0 | 0 | 0 | |
08/12/2014 |
6.74
|
400 | 6.15 | 6.74 | 6.74 | 0 | 0 | 0 | |
05/12/2014 |
6.15
|
121 | 6.48 | 6.48 | 6.15 | 0 | 0 | 0 | |
04/12/2014 |
6.48
|
500 | 6.37 | 6.48 | 6.48 | 0 | 0 | 0 | |
03/12/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
02/12/2014 |
6.37
|
1,300 | 6.37 | 6.37 | 6.01 | 0 | 0 | 0 | |
01/12/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
28/11/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
27/11/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
26/11/2014 |
6.37
|
200 | 6.70 | 6.70 | 6.37 | 0 | 0 | 0 | |
25/11/2014 |
6.70
|
12 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
24/11/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
21/11/2014 |
6.70
|
900 | 6.58 | 6.70 | 6.37 | 700 | 0 | 0.0 | |
20/11/2014 |
6.58
|
500 | 6.58 | 6.58 | 6.37 | 100 | 0 | 0.0 | |
19/11/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
18/11/2014 |
6.58
|
400 | 6.60 | 6.60 | 6.13 | 100 | 0 | 0.0 | |
17/11/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
14/11/2014 |
6.60
|
3,540 | 6.79 | 6.79 | 6.25 | 100 | 0 | 0.0 | |
13/11/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/11/2014 |
6.79
|
2,500 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/11/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/11/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/11/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/11/2014 |
6.79
|
100 | 7.52 | 7.52 | 6.79 | 0 | 0 | 0 | |
05/11/2014 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
04/11/2014 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
03/11/2014 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
31/10/2014 |
7.52
|
400 | 7.00 | 7.52 | 6.32 | 400 | 0 | 0.0 | |
30/10/2014 |
7.00
|
1,000 | 7.78 | 7.78 | 7.00 | 0 | 0 | 0 | |
29/10/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
28/10/2014 |
7.78
|
100 | 7.07 | 7.78 | 7.78 | 0 | 0 | 0 | |
27/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
24/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
23/10/2014 |
7.07
|
400 | 6.79 | 7.07 | 6.18 | 100 | 0 | 0.0 | |
22/10/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
21/10/2014 |
6.79
|
158 | 7.55 | 7.55 | 6.79 | 0 | 0 | 0 | |
20/10/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
17/10/2014 |
7.55
|
100 | 7.07 | 7.55 | 7.55 | 0 | 0 | 0 | |
16/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
15/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
14/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
13/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
10/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
09/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
08/10/2014 |
7.07
|
58 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
06/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
03/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
02/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
01/10/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
30/09/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
29/09/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
26/09/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
25/09/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
24/09/2014 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
23/09/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
22/09/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |