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) |
0.50 | 3.45% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-24) |
0.50 | 3.45% | 47,500 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-26) |
-0.33 | -2.16% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-10-03) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-06) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-17) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
01/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
30/11/2015 |
7.85
|
1,800 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/11/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
26/11/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
25/11/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
24/11/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
23/11/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
20/11/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
19/11/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
18/11/2015 |
7.85
|
100 | 7.73 | 7.85 | 7.85 | 0 | 0 | 0 | |
17/11/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
16/11/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
13/11/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
12/11/2015 |
7.73
|
1,800 | 8.33 | 8.33 | 7.73 | 0 | 0 | 0 | |
11/11/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
10/11/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
09/11/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
06/11/2015 |
8.33
|
200 | 8.03 | 8.33 | 8.33 | 0 | 0 | 0 | |
05/11/2015 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
04/11/2015 |
8.03
|
200 | 7.43 | 8.03 | 8.03 | 0 | 0 | 0 | |
03/11/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
02/11/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/10/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
29/10/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
28/10/2015 |
7.43
|
69 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
27/10/2015 |
7.43
|
3,400 | 6.96 | 7.61 | 7.43 | 0 | 0 | 0 | |
26/10/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
23/10/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
22/10/2015 |
6.96
|
4,000 | 7.49 | 7.49 | 6.96 | 0 | 0 | 0 | |
21/10/2015 |
7.49
|
200 | 7.85 | 7.85 | 7.49 | 0 | 0 | 0 | |
20/10/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
19/10/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/10/2015 |
7.85
|
100 | 7.49 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/10/2015 |
7.49
|
100 | 7.43 | 7.49 | 7.49 | 0 | 0 | 0 | |
14/10/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
13/10/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/10/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
09/10/2015 |
7.43
|
700 | 7.43 | 7.49 | 7.43 | 0 | 0 | 0 | |
08/10/2015 |
7.43
|
300 | 8.21 | 8.21 | 7.43 | 0 | 0 | 0 | |
07/10/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
06/10/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
05/10/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
02/10/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
01/10/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
30/09/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
29/09/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
28/09/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
25/09/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
24/09/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
23/09/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
22/09/2015 |
8.21
|
2,000 | 7.49 | 8.21 | 7.97 | 0 | 0 | 0 | |
21/09/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/09/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
18/09/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
17/09/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
16/09/2015 |
7.49
|
100 | 7.44 | 7.49 | 7.49 | 0 | 0 | 0 | |
15/09/2015 |
7.44
|
300 | 7.32 | 7.44 | 7.44 | 0 | 0 | 0 | |
14/09/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
11/09/2015 |
7.32
|
300 | 6.70 | 7.32 | 7.32 | 0 | 0 | 0 | |
10/09/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
09/09/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
08/09/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
07/09/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
04/09/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
03/09/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
01/09/2015 |
6.70
|
1,000 | 6.13 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/08/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
28/08/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
27/08/2015 |
6.13
|
200 | 6.64 | 6.64 | 6.13 | 0 | 0 | 0 | |
26/08/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
25/08/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/08/2015 |
6.64
|
200 | 7.21 | 7.21 | 6.64 | 0 | 0 | 0 | |
21/08/2015 |
7.21
|
900 | 6.59 | 7.21 | 7.21 | 0 | 0 | 0 | |
20/08/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
19/08/2015 |
6.59
|
300 | 6.59 | 7.21 | 6.59 | 0 | 0 | 0 | |
18/08/2015 |
6.59
|
200 | 6.93 | 6.93 | 6.59 | 0 | 0 | 0 | |
17/08/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
14/08/2015 |
6.93
|
100 | 7.66 | 7.66 | 6.93 | 0 | 0 | 0 | |
13/08/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
12/08/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
11/08/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
10/08/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
07/08/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
06/08/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
05/08/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
04/08/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
03/08/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
31/07/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
30/07/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
29/07/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
28/07/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
27/07/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
24/07/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
23/07/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
22/07/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
21/07/2015 |
7.66
|
1,400 | 8.46 | 8.46 | 7.66 | 0 | 0 | 0 | |
20/07/2015 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
17/07/2015 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
16/07/2015 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
15/07/2015 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |