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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
09/02/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
06/02/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
05/02/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
04/02/2015 |
5.09
|
300 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
03/02/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
02/02/2015 |
5.09
|
200 | 5.04 | 5.09 | 5.09 | 0 | 0 | 0 | |
30/01/2015 |
5.04
|
1,200 | 5.04 | 5.19 | 5.04 | 0 | 100 | -0.0 | |
29/01/2015 |
5.04
|
700 | 4.99 | 5.04 | 5.04 | 0 | 0 | 0 | |
28/01/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
27/01/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
26/01/2015 |
4.99
|
600 | 5.19 | 5.19 | 4.99 | 0 | 0 | 0 | |
23/01/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
22/01/2015 |
5.19
|
200 | 4.99 | 5.19 | 5.19 | 0 | 100 | -0.0 | |
21/01/2015 |
4.99
|
3,600 | 4.94 | 4.99 | 4.99 | 0 | 0 | 0 | |
20/01/2015 |
4.94
|
1,510 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 | |
19/01/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
16/01/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
15/01/2015 |
5.09
|
3,600 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
14/01/2015 |
5.09
|
500 | 5.14 | 5.29 | 5.09 | 0 | 0 | 0 | |
13/01/2015 |
5.14
|
13,000 | 5.09 | 5.14 | 5.09 | 0 | 0 | 0 | |
12/01/2015 |
5.09
|
8,900 | 5.04 | 5.09 | 5.04 | 200 | 0 | 0.0 | |
09/01/2015 |
5.04
|
4,700 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 | |
08/01/2015 |
5.29
|
80 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
07/01/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
06/01/2015 |
5.29
|
30 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
05/01/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2015 |
5.29
|
1,170 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 | |
31/12/2014 |
5.04
|
2,500 | 4.85 | 5.04 | 4.90 | 0 | 0 | 0 | |
30/12/2014 |
4.85
|
800 | 4.81 | 4.99 | 4.85 | 0 | 0 | 0 | |
29/12/2014 |
4.81
|
1,670 | 4.85 | 4.90 | 4.81 | 0 | 0 | 0 | |
26/12/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
25/12/2014 |
4.85
|
540 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 | |
24/12/2014 |
4.90
|
1,600 | 4.85 | 4.90 | 4.85 | 0 | 0 | 0 | |
23/12/2014 |
4.85
|
1,080 | 4.81 | 4.85 | 4.76 | 0 | 0 | 0 | |
22/12/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
19/12/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
18/12/2014 |
4.81
|
1,600 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 | |
17/12/2014 |
4.72
|
3,300 | 4.99 | 4.99 | 4.72 | 0 | 0 | 0 | |
16/12/2014 |
4.99
|
4,550 | 4.95 | 4.99 | 4.81 | 0 | 0 | 0 | |
15/12/2014 |
4.95
|
1,100 | 4.85 | 4.95 | 4.85 | 0 | 0 | 0 | |
12/12/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
11/12/2014 |
4.85
|
1,200 | 4.81 | 4.85 | 4.85 | 0 | 0 | 0 | |
10/12/2014 |
4.81
|
150 | 4.76 | 4.81 | 4.81 | 0 | 0 | 0 | |
09/12/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
08/12/2014 |
4.76
|
150 | 4.72 | 4.76 | 4.76 | 0 | 0 | 0 | |
05/12/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
04/12/2014 |
4.72
|
200 | 4.58 | 4.72 | 4.72 | 0 | 0 | 0 | |
03/12/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
02/12/2014 |
4.58
|
600 | 4.95 | 4.95 | 4.58 | 0 | 0 | 0 | |
01/12/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
28/11/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
27/11/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
26/11/2014 |
4.95
|
6,200 | 4.90 | 5.36 | 4.95 | 0 | 0 | 0 | |
25/11/2014 |
4.90
|
100 | 4.85 | 4.90 | 4.90 | 0 | 0 | 0 | |
24/11/2014 |
4.85
|
100 | 4.81 | 4.85 | 4.85 | 0 | 0 | 0 | |
21/11/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
20/11/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
19/11/2014 |
4.81
|
100 | 4.76 | 4.81 | 4.81 | 0 | 0 | 0 | |
18/11/2014 |
4.76
|
100 | 4.72 | 4.76 | 4.76 | 0 | 0 | 0 | |
17/11/2014 |
4.72
|
100 | 4.67 | 4.72 | 4.72 | 0 | 0 | 0 | |
14/11/2014 |
4.67
|
100 | 4.62 | 4.67 | 4.67 | 0 | 0 | 0 | |
13/11/2014 |
4.62
|
600 | 4.90 | 4.90 | 4.62 | 0 | 0 | 0 | |
12/11/2014 |
4.90
|
100 | 4.85 | 4.90 | 4.90 | 0 | 0 | 0 | |
11/11/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
10/11/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
07/11/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
06/11/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
05/11/2014 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
04/11/2014 |
4.85
|
100 | 4.81 | 4.85 | 4.85 | 0 | 0 | 0 | |
03/11/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
31/10/2014 |
4.81
|
800 | 4.81 | 4.81 | 4.81 | 800 | 0 | 0.0 | |
30/10/2014 |
4.81
|
200 | 4.72 | 4.81 | 4.76 | 0 | 0 | 0 | |
29/10/2014 |
4.72
|
2,100 | 4.85 | 4.85 | 4.67 | 1,400 | 0 | 0.0 | |
28/10/2014 |
4.85
|
600 | 4.85 | 4.85 | 4.58 | 0 | 0 | 0 | |
27/10/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
24/10/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
23/10/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
22/10/2014 |
4.85
|
100 | 4.67 | 4.85 | 4.85 | 0 | 0 | 0 | |
21/10/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
20/10/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
17/10/2014 |
4.67
|
1,050 | 4.62 | 4.67 | 4.67 | 0 | 0 | 0 | |
16/10/2014 |
4.62
|
400 | 4.67 | 4.67 | 4.62 | 0 | 0 | 0 | |
15/10/2014 |
4.67
|
1,000 | 4.67 | 4.72 | 4.67 | 0 | 0 | 0 | |
14/10/2014 |
4.67
|
300 | 4.81 | 4.81 | 4.67 | 0 | 0 | 0 | |
13/10/2014 |
4.81
|
100 | 4.76 | 4.81 | 4.81 | 0 | 0 | 0 | |
10/10/2014 |
4.76
|
500 | 4.90 | 4.90 | 4.76 | 0 | 0 | 0 | |
09/10/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
08/10/2014 |
4.90
|
100 | 4.81 | 4.90 | 4.90 | 0 | 0 | 0 | |
07/10/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
06/10/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
03/10/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
02/10/2014 |
4.81
|
9,700 | 4.76 | 4.81 | 4.58 | 0 | 0 | 0 | |
01/10/2014 |
4.76
|
4,100 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 | |
30/09/2014 |
4.76
|
2,300 | 4.76 | 4.76 | 4.30 | 0 | 0 | 0 | |
29/09/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
26/09/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
25/09/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
24/09/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
23/09/2014 |
4.76
|
500 | 4.53 | 4.76 | 4.62 | 0 | 0 | 0 | |
22/09/2014 |
4.53
|
1,100 | 4.58 | 4.58 | 4.40 | 0 | 0 | 0 |