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 | 0% | 0 | 0 | 0 |
23.60
23.60
23.60
|
2 tháng
(2024-07-22) |
-4.40 | -15.71% | 2,000 | 0 | 0 |
23.60
32.10
23.60
|
3 tháng
(2024-06-21) |
-0.40 | -1.67% | 2,500 | 0 | 0 |
23.60
32.10
23.60
|
6 tháng
(2024-03-28) |
-3.34 | -12.39% | 5,600 | 0 | 0 |
23.01
33.90
23.60
|
12 tháng
(2023-09-27) |
6.25 | 36.01% | 22,000 | 0 | 0 |
17.35
33.90
23.60
|
24 tháng
(2022-09-30) |
7.91 | 50.45% | 1,212,887 | 0 | 0 |
11.10
33.90
23.60
|
36 tháng
(2021-10-05) |
6.35 | 36.84% | 1,470,308 | 0 | 0 |
11.10
33.90
23.60
|
60 tháng
(2019-10-16) |
10.38 | 78.46% | 1,706,706 | 0 | 0 |
8.82
33.90
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/06/2015 |
5.57
|
380 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 | |
10/06/2015 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
09/06/2015 |
5.62
|
1,100 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 | |
08/06/2015 |
5.76
|
1,700 | 5.67 | 5.86 | 5.67 | 100 | 0 | 0.0 | |
05/06/2015 |
5.67
|
100 | 5.62 | 5.67 | 5.67 | 0 | 0 | 0 | |
04/06/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
03/06/2015 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
02/06/2015 |
5.62
|
2,100 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
01/06/2015 |
5.62
|
1,040 | 5.52 | 5.62 | 5.62 | 0 | 0 | 0 | |
29/05/2015 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
28/05/2015 |
5.52
|
480 | 6.06 | 6.06 | 5.52 | 0 | 0 | 0 | |
27/05/2015 |
6.06
|
2,080 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
26/05/2015 |
6.06
|
7,340 | 6.01 | 6.06 | 5.96 | 0 | 0 | 0 | |
25/05/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
22/05/2015 |
6.01
|
700 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
21/05/2015 |
6.01
|
8,200 | 5.86 | 6.01 | 6.01 | 0 | 0 | 0 | |
20/05/2015 |
5.86
|
100 | 5.76 | 5.86 | 5.86 | 0 | 0 | 0 | |
19/05/2015 |
5.76
|
2,500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
18/05/2015 |
5.76
|
760 | 6.01 | 6.01 | 5.76 | 0 | 0 | 0 | |
15/05/2015 |
6.01
|
9,000 | 5.86 | 6.11 | 6.01 | 0 | 0 | 0 | |
14/05/2015 |
5.86
|
500 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
13/05/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
12/05/2015 |
5.86
|
200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
11/05/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
08/05/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
07/05/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
06/05/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/05/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
04/05/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
27/04/2015 |
5.86
|
100 | 5.71 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/04/2015 |
5.71
|
280 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 | |
23/04/2015 |
5.86
|
660 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
22/04/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
21/04/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/04/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
20/04/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
17/04/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
16/04/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
15/04/2015 |
5.86
|
200 | 5.50 | 5.86 | 5.86 | 0 | 0 | 0 | |
14/04/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
13/04/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
10/04/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
09/04/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 1,400 | 0 | 0.0 | |
08/04/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
07/04/2015 |
5.50
|
200 | 6.09 | 6.09 | 5.50 | 0 | 0 | 0 | |
06/04/2015 |
6.09
|
280 | 5.95 | 6.09 | 6.09 | 0 | 0 | 0 | |
03/04/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
02/04/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
01/04/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
31/03/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
30/03/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
27/03/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
26/03/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
25/03/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
24/03/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
23/03/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
20/03/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
19/03/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
18/03/2015 |
5.95
|
100 | 5.41 | 5.95 | 5.95 | 0 | 0 | 0 | |
17/03/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
16/03/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
13/03/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
12/03/2015 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
11/03/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
10/03/2015 |
5.41
|
0 | 5.95 | 5.41 | 5.41 | 0 | 0 | 0 | |
09/03/2015 |
5.95
|
1,200 | 5.41 | 5.95 | 4.87 | 4,700 | 0 | 0.1 | |
06/03/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
05/03/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
04/03/2015 |
5.41
|
200 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
03/03/2015 |
5.41
|
280 | 4.96 | 5.41 | 4.51 | 0 | 0 | 0 | |
02/03/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
27/02/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
26/02/2015 |
4.96
|
2,100 | 4.73 | 4.96 | 4.96 | 0 | 0 | 0 | |
25/02/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
24/02/2015 |
4.73
|
100 | 5.00 | 5.00 | 4.73 | 0 | 0 | 0 | |
13/02/2015 |
5.00
|
100 | 4.82 | 5.00 | 5.00 | 0 | 0 | 0 | |
12/02/2015 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
11/02/2015 |
4.82
|
300 | 4.46 | 4.82 | 4.82 | 0 | 0 | 0 | |
10/02/2015 |
4.46
|
0 | 4.33 | 4.46 | 4.46 | 0 | 0 | 0 | |
09/02/2015 |
4.33
|
300 | 4.78 | 4.78 | 4.33 | 0 | 0 | 0 | |
06/02/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
05/02/2015 |
4.78
|
0 | 4.96 | 4.78 | 4.78 | 0 | 0 | 0 | |
04/02/2015 |
4.96
|
12,500 | 4.69 | 4.96 | 4.78 | 0 | 0 | 0 | |
03/02/2015 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
02/02/2015 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
30/01/2015 |
4.69
|
200 | 4.64 | 4.69 | 4.69 | 0 | 0 | 0 | |
29/01/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
28/01/2015 |
4.64
|
200 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
27/01/2015 |
4.64
|
200 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
26/01/2015 |
4.64
|
200 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
23/01/2015 |
4.64
|
800 | 4.60 | 4.64 | 4.60 | 0 | 0 | 0 | |
22/01/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
21/01/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
20/01/2015 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
19/01/2015 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
16/01/2015 |
4.60
|
200 | 4.55 | 4.60 | 4.60 | 0 | 0 | 0 | |
15/01/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
14/01/2015 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
13/01/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
12/01/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
09/01/2015 |
4.55
|
800 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |