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% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
7.41
|
200 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
01/12/2015 |
7.03
|
3,100 | 7.41 | 7.41 | 6.84 | 0 | 0 | 0 | |
30/11/2015 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
27/11/2015 |
7.22
|
1,100 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 | |
26/11/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
25/11/2015 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
24/11/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
23/11/2015 |
7.13
|
2,200 | 7.03 | 7.13 | 7.03 | 0 | 0 | 0 | |
20/11/2015 |
7.13
|
10,300 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
19/11/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
18/11/2015 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
17/11/2015 |
7.13
|
17,300 | 7.22 | 7.22 | 7.03 | 0 | 0 | 0 | |
16/11/2015 |
7.13
|
200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
13/11/2015 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
12/11/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
11/11/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
10/11/2015 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
09/11/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
06/11/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
05/11/2015 |
7.13
|
700 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
04/11/2015 |
7.22
|
1,300 | 6.84 | 7.22 | 6.84 | 0 | 0 | 0 | |
03/11/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
02/11/2015 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
30/10/2015 |
6.84
|
1,000 | 7.32 | 7.32 | 6.84 | 0 | 0 | 0 | |
29/10/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
28/10/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
27/10/2015 |
7.13
|
300 | 6.94 | 7.13 | 6.84 | 0 | 0 | 0 | |
26/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
23/10/2015 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
22/10/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
21/10/2015 |
6.84
|
1,300 | 6.75 | 6.84 | 6.75 | 0 | 0 | 0 | |
20/10/2015 |
6.84
|
23,120 | 6.75 | 7.13 | 5.99 | 0 | 0 | 0 | |
19/10/2015 |
6.65
|
600 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
16/10/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
15/10/2015 |
6.84
|
3,440 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
14/10/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
13/10/2015 |
6.65
|
400 | 6.94 | 6.94 | 6.65 | 0 | 0 | 0 | |
12/10/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
09/10/2015 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
08/10/2015 |
6.08
|
400 | 7.13 | 7.13 | 6.08 | 0 | 0 | 0 | |
07/10/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
06/10/2015 |
6.75
|
200 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 | |
05/10/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
02/10/2015 |
6.75
|
2,100 | 7.22 | 7.22 | 6.75 | 0 | 0 | 0 | |
01/10/2015 |
6.94
|
5,600 | 7.32 | 7.32 | 6.94 | 0 | 0 | 0 | |
30/09/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
29/09/2015 |
7.22
|
300 | 7.51 | 7.51 | 7.22 | 0 | 0 | 0 | |
28/09/2015 |
7.22
|
200 | 7.32 | 7.32 | 7.22 | 0 | 0 | 0 | |
25/09/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/09/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
23/09/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/09/2015 |
7.22
|
1,300 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 | |
22/09/2015 |
7.12
|
1,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
21/09/2015 |
7.21
|
1,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
18/09/2015 |
7.21
|
300 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
17/09/2015 |
7.21
|
1,400 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
16/09/2015 |
7.30
|
2,500 | 7.21 | 7.30 | 7.21 | 0 | 0 | 0 | |
15/09/2015 |
7.21
|
1,200 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
14/09/2015 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
11/09/2015 |
7.21
|
500 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/09/2015 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/09/2015 |
7.21
|
600 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
08/09/2015 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/09/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
04/09/2015 |
7.12
|
2,700 | 6.95 | 7.21 | 6.95 | 0 | 0 | 0 | |
03/09/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
01/09/2015 |
7.12
|
1,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
31/08/2015 |
7.12
|
1,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
28/08/2015 |
7.12
|
2,200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
27/08/2015 |
7.12
|
4,700 | 7.04 | 7.21 | 7.04 | 0 | 0 | 0 | |
26/08/2015 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
25/08/2015 |
6.77
|
3,400 | 6.32 | 6.77 | 6.23 | 0 | 0 | 0 | |
24/08/2015 |
6.32
|
1,800 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
21/08/2015 |
6.32
|
600 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
20/08/2015 |
6.95
|
200 | 6.59 | 6.95 | 6.59 | 0 | 0 | 0 | |
19/08/2015 |
6.68
|
1,200 | 6.68 | 6.95 | 6.68 | 0 | 0 | 0 | |
18/08/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/08/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
14/08/2015 |
6.68
|
1,500 | 6.86 | 7.21 | 6.68 | 0 | 0 | 0 | |
13/08/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
12/08/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
11/08/2015 |
7.21
|
200 | 6.77 | 7.21 | 6.77 | 0 | 0 | 0 | |
10/08/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
07/08/2015 |
7.12
|
2,700 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
06/08/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
05/08/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
04/08/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
03/08/2015 |
7.12
|
200 | 6.59 | 7.12 | 6.59 | 0 | 0 | 0 | |
31/07/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
30/07/2015 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
29/07/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
28/07/2015 |
7.39
|
300 | 6.68 | 7.39 | 6.41 | 0 | 0 | 0 | |
27/07/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/07/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/07/2015 |
7.12
|
300 | 6.68 | 7.48 | 6.68 | 0 | 0 | 0 | |
22/07/2015 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
21/07/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
20/07/2015 |
7.12
|
200 | 6.59 | 7.12 | 6.59 | 0 | 0 | 0 | |
17/07/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
16/07/2015 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
15/07/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |