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) |
2.20 | 5.05% | 5,200 | -30 | 0 |
42.95
46.65
45.80
|
2 tháng
(2024-07-22) |
1.65 | 3.74% | 11,100 | 70 | 0.0 |
40.95
47.15
45.80
|
3 tháng
(2024-06-24) |
2.80 | 6.51% | 13,000 | 70 | 0.0 |
40.95
47.15
45.80
|
6 tháng
(2024-03-25) |
-1.95 | -4.08% | 37,000 | -4,830 | -0.2 |
40.95
49.40
45.80
|
12 tháng
(2023-09-26) |
-1.70 | -3.58% | 90,300 | -11,530 | -0.5 |
40.95
52.60
45.80
|
24 tháng
(2022-10-03) |
17.50 | 61.84% | 3,311,600 | -26,880 | -5.6 |
28.30
55
45.80
|
36 tháng
(2021-10-06) |
19.90 | 76.83% | 8,525,800 | -36,650 | -7.1 |
25.70
55
45.80
|
60 tháng
(2019-10-17) |
32.55 | 245.66% | 17,897,940 | 17,820 | -5.7 |
12.55
55
45.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/01/2015 |
4.94
|
5,450 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
27/01/2015 |
4.94
|
5,040 | 5.03 | 5.13 | 4.94 | 0 | 0 | 0 | |
26/01/2015 |
5.03
|
40 | 5.13 | 5.13 | 5.03 | 0 | 0 | 0 | |
23/01/2015 |
5.13
|
70 | 5.49 | 5.49 | 5.13 | 0 | 0 | 0 | |
22/01/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
21/01/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
20/01/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
19/01/2015 |
5.49
|
10 | 5.89 | 5.89 | 5.49 | 0 | 10 | -0.0 | |
16/01/2015 |
5.89
|
10 | 6.27 | 6.27 | 5.89 | 0 | 0 | 0 | |
15/01/2015 |
6.27
|
50 | 6.64 | 6.64 | 6.27 | 0 | 0 | 0 | |
14/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
12/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
09/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
08/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
07/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
06/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
31/12/2014 |
6.64
|
20 | 6.23 | 6.64 | 6.45 | 0 | 0 | 0 | |
30/12/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
29/12/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
26/12/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
25/12/2014 |
6.23
|
10 | 5.83 | 6.23 | 6.23 | 0 | 0 | 0 | |
24/12/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
23/12/2014 |
5.83
|
10 | 5.45 | 5.83 | 5.83 | 0 | 0 | 0 | |
22/12/2014 |
5.45
|
10 | 5.11 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/12/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
18/12/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
17/12/2014 |
5.11
|
10 | 4.78 | 5.11 | 5.11 | 0 | 0 | 0 | |
16/12/2014 |
4.78
|
140 | 5.13 | 5.13 | 4.78 | 0 | 0 | 0 | |
15/12/2014 |
5.13
|
10 | 5.51 | 5.51 | 5.13 | 0 | 0 | 0 | |
12/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
11/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
10/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
09/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
08/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
05/12/2014 |
5.51
|
310 | 5.51 | 5.51 | 5.13 | 0 | 0 | 0 | |
04/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
03/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
02/12/2014 |
5.51
|
210 | 5.51 | 5.51 | 5.13 | 0 | 0 | 0 | |
01/12/2014 |
5.51
|
2,060 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 | |
28/11/2014 |
5.62
|
310 | 5.58 | 5.62 | 5.58 | 0 | 0 | 0 | |
27/11/2014 |
5.58
|
100 | 5.22 | 5.58 | 5.58 | 0 | 0 | 0 | |
26/11/2014 |
5.22
|
2,190 | 5.03 | 5.22 | 5.03 | 0 | 0 | 0 | |
25/11/2014 |
5.03
|
180 | 4.84 | 5.03 | 4.84 | 0 | 0 | 0 | |
24/11/2014 |
4.84
|
230 | 4.84 | 4.84 | 4.82 | 0 | 0 | 0 | |
21/11/2014 |
4.84
|
200 | 4.75 | 4.84 | 4.84 | 0 | 0 | 0 | |
20/11/2014 |
4.75
|
10 | 4.61 | 4.75 | 4.75 | 0 | 0 | 0 | |
19/11/2014 |
4.61
|
2,000 | 4.96 | 4.96 | 4.61 | 0 | 0 | 0 | |
18/11/2014 |
4.96
|
710 | 4.96 | 4.96 | 4.75 | 0 | 0 | 0 | |
17/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
14/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
13/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
12/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
11/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
10/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
07/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
06/11/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
05/11/2014 |
4.96
|
10 | 4.80 | 4.96 | 4.96 | 0 | 0 | 0 | |
04/11/2014 |
4.80
|
10 | 4.58 | 4.80 | 4.80 | 0 | 0 | 0 | |
03/11/2014 |
4.58
|
2,010 | 4.58 | 4.78 | 4.58 | 2,000 | 0 | 0.0 | |
31/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
30/10/2014 |
4.58
|
190 | 4.58 | 4.58 | 4.58 | 190 | 0 | 0.0 | |
29/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
28/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
27/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
24/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
23/10/2014 |
4.58
|
10 | 4.29 | 4.58 | 4.58 | 0 | 0 | 0 | |
22/10/2014 |
4.29
|
700 | 4.61 | 4.61 | 4.29 | 0 | 0 | 0 | |
21/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
20/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
17/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
16/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
15/10/2014 |
4.61
|
350 | 4.61 | 4.94 | 4.61 | 340 | 0 | 0.0 | |
14/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
13/10/2014 |
4.61
|
630 | 4.96 | 4.96 | 4.61 | 0 | 0 | 0 | |
10/10/2014 |
4.96
|
200 | 5.32 | 5.32 | 4.96 | 0 | 0 | 0 | |
09/10/2014 |
5.32
|
210 | 5.01 | 5.32 | 4.67 | 0 | 0 | 0 | |
08/10/2014 |
5.01
|
540 | 5.01 | 5.32 | 4.67 | 0 | 0 | 0 | |
07/10/2014 |
5.01
|
120 | 4.86 | 5.18 | 4.86 | 0 | 0 | 0 | |
06/10/2014 |
4.86
|
80 | 4.56 | 4.86 | 4.27 | 0 | 0 | 0 | |
03/10/2014 |
4.56
|
2,070 | 4.27 | 4.56 | 4.18 | 0 | 0 | 0 | |
02/10/2014 |
4.27
|
70 | 4.25 | 4.54 | 4.27 | 0 | 0 | 0 | |
01/10/2014 |
4.25
|
30 | 3.99 | 4.25 | 3.99 | 0 | 0 | 0 | |
30/09/2014 |
3.99
|
2,180 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
29/09/2014 |
3.99
|
1,020 | 4.18 | 4.46 | 3.89 | 0 | 0 | 0 | |
26/09/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
25/09/2014 |
4.18
|
940 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
24/09/2014 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
23/09/2014 |
4.18
|
2,050 | 3.99 | 4.18 | 3.80 | 0 | 0 | 0 | |
22/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
19/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
18/09/2014 |
3.99
|
30 | 4.06 | 4.33 | 3.99 | 0 | 0 | 0 | |
17/09/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
16/09/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
15/09/2014 |
4.06
|
10 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
12/09/2014 |
4.06
|
160 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
11/09/2014 |
4.06
|
330 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
10/09/2014 |
4.06
|
40 | 4.06 | 4.27 | 4.06 | 0 | 0 | 0 | |
09/09/2014 |
4.06
|
60 | 4.06 | 4.27 | 4.06 | 0 | 0 | 0 |