Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 9.52% | 15,500 | 0 | 0 |
2.10
2.70
2.30
|
2 tháng
(2024-07-22) |
0.80 | 53.33% | 53,000 | 0 | 0 |
1.50
2.70
2.30
|
3 tháng
(2024-06-21) |
0.40 | 21.05% | 167,300 | 0 | 0 |
1.50
2.70
2.30
|
6 tháng
(2024-03-29) |
0.10 | 4.55% | 223,600 | 0 | 0 |
1.50
2.70
2.30
|
12 tháng
(2023-09-29) |
0.20 | 9.52% | 421,500 | 0 | 0 |
1.50
2.90
2.30
|
24 tháng
(2022-09-30) |
-0.40 | -14.81% | 513,694 | -200 | -0.0 |
1.50
2.90
2.30
|
36 tháng
(2021-10-05) |
-2 | -46.51% | 1,303,382 | 1,700 | 0.0 |
1.50
6
2.30
|
60 tháng
(2019-10-16) |
-10.86 | -82.52% | 3,984,689 | -125,900 | -2.3 |
1.50
16.01
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/10/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
12/10/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
09/10/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
08/10/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
07/10/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
06/10/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
05/10/2015 |
5.65
|
0 | 5.28 | 5.65 | 5.65 | 0 | 0 | 0 | |
02/10/2015 |
5.28
|
4,500 | 6.19 | 7.00 | 5.28 | 0 | 0 | 0 | |
01/10/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
30/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
29/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
28/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
25/09/2015 |
6.19
|
1,000 | 6.46 | 6.46 | 6.19 | 0 | 0 | 0 | |
24/09/2015 |
6.46
|
5,000 | 7.27 | 7.27 | 6.46 | 0 | 0 | 0 | |
23/09/2015 |
7.27
|
300 | 6.52 | 7.27 | 7.27 | 0 | 0 | 0 | |
22/09/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
21/09/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
18/09/2015 |
6.52
|
5,000 | 7.65 | 7.65 | 6.52 | 0 | 0 | 0 | |
17/09/2015 |
7.65
|
200 | 6.79 | 7.65 | 7.65 | 0 | 0 | 0 | |
16/09/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/09/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/09/2015 |
6.79
|
0 | 6.46 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/09/2015 |
6.46
|
10,500 | 6.19 | 7.11 | 6.46 | 0 | 0 | 0 | |
10/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
09/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
08/09/2015 |
6.19
|
1,000 | 5.98 | 6.19 | 6.19 | 0 | 0 | 0 | |
07/09/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
04/09/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
03/09/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/09/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
31/08/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
28/08/2015 |
5.98
|
100 | 5.22 | 5.98 | 5.98 | 0 | 0 | 0 | |
27/08/2015 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
26/08/2015 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
25/08/2015 |
5.22
|
400 | 5.92 | 5.92 | 5.22 | 0 | 0 | 0 | |
24/08/2015 |
5.92
|
200 | 4.74 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/08/2015 |
4.74
|
3,100 | 5.49 | 5.55 | 4.74 | 0 | 0 | 0 | |
20/08/2015 |
5.49
|
0 | 5.55 | 5.49 | 5.49 | 0 | 0 | 0 | |
19/08/2015 |
5.55
|
10,400 | 5.65 | 6.25 | 4.74 | 0 | 0 | 0 | |
18/08/2015 |
5.65
|
1,000 | 5.87 | 5.87 | 5.44 | 0 | 0 | 0 | |
17/08/2015 |
5.87
|
0 | 6.95 | 5.87 | 5.87 | 0 | 0 | 0 | |
14/08/2015 |
6.95
|
2,600 | 6.30 | 6.95 | 5.39 | 0 | 0 | 0 | |
13/08/2015 |
6.30
|
6,000 | 6.89 | 6.89 | 6.19 | 0 | 0 | 0 | |
12/08/2015 |
6.89
|
600 | 6.03 | 6.89 | 5.17 | 0 | 0 | 0 | |
11/08/2015 |
6.03
|
100 | 5.28 | 6.03 | 6.03 | 0 | 0 | 0 | |
10/08/2015 |
5.28
|
0 | 5.22 | 5.28 | 5.28 | 0 | 0 | 0 | |
07/08/2015 |
5.22
|
200 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 | |
06/08/2015 |
5.39
|
2,000 | 6.03 | 6.03 | 5.39 | 0 | 0 | 0 | |
05/08/2015 |
6.03
|
800 | 5.28 | 6.03 | 6.03 | 0 | 0 | 0 | |
04/08/2015 |
5.28
|
1,400 | 7.22 | 7.22 | 5.28 | 0 | 0 | 0 | |
03/08/2015 |
7.22
|
8,100 | 7.54 | 7.54 | 5.49 | 0 | 0 | 0 | |
31/07/2015 |
7.54
|
7,500 | 6.73 | 7.54 | 5.92 | 0 | 0 | 0 | |
30/07/2015 |
6.73
|
600 | 5.98 | 6.73 | 6.73 | 0 | 0 | 0 | |
29/07/2015 |
5.98
|
0 | 6.46 | 5.98 | 5.98 | 0 | 0 | 0 | |
28/07/2015 |
6.46
|
6,000 | 6.46 | 6.46 | 5.65 | 0 | 0 | 0 | |
27/07/2015 |
6.46
|
15,000 | 5.65 | 6.46 | 6.46 | 0 | 0 | 0 | |
24/07/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
23/07/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
22/07/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
21/07/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
20/07/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
17/07/2015 |
5.65
|
1,000 | 6.46 | 6.46 | 5.65 | 0 | 0 | 0 | |
16/07/2015 |
6.46
|
50,000 | 5.92 | 6.46 | 6.46 | 0 | 0 | 0 | |
15/07/2015: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
15/07/2015 |
5.92
|
15,200 | 5.63 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/07/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
13/07/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
10/07/2015 |
5.63
|
37,600 | 5.43 | 5.63 | 5.63 | 0 | 0 | 0 | |
09/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
08/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
07/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
06/07/2015 |
5.43
|
12,500 | 5.02 | 5.43 | 5.43 | 0 | 0 | 0 | |
03/07/2015 |
5.02
|
2,200 | 5.43 | 5.43 | 5.02 | 0 | 0 | 0 | |
02/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
01/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
30/06/2015 |
5.43
|
0 | 5.53 | 5.43 | 5.43 | 0 | 0 | 0 | |
29/06/2015 |
5.53
|
119,800 | 5.28 | 5.53 | 5.28 | 0 | 0 | 0 | |
26/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
25/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
24/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
23/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
18/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
17/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
16/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
15/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
12/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
11/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
10/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
09/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
08/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
05/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
03/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
02/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
01/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
29/05/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
28/05/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
27/05/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
26/05/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |