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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/11/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
02/11/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
30/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
29/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
28/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
27/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
26/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
23/10/2015 |
4.32
|
1,100 | 4.32 | 4.32 | 4.32 | 0 | 1,100 | -0.0 | |
22/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
21/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
20/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
19/10/2015 |
4.32
|
20 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
16/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
15/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
14/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
13/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
12/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
09/10/2015 |
4.32
|
2,490 | 4.32 | 4.58 | 4.32 | 0 | 0 | 0 | |
08/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
07/10/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
06/10/2015 |
4.32
|
1,510 | 4.52 | 4.52 | 4.32 | 0 | 1,510 | -0.0 | |
05/10/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
02/10/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
01/10/2015 |
4.52
|
1,470 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
30/09/2015 |
4.52
|
370 | 4.85 | 4.85 | 4.52 | 0 | 0 | 0 | |
29/09/2015 |
4.85
|
420 | 5.18 | 5.18 | 4.85 | 0 | 0 | 0 | |
28/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
25/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
24/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
23/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
22/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
21/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
18/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
17/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
16/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
15/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
14/09/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/09/2015: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
11/09/2015 |
5.18
|
0 | 4.98 | 5.18 | 5.18 | 0 | 0 | 0 | |
10/09/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
09/09/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
08/09/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
07/09/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
04/09/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
03/09/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
01/09/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
31/08/2015 |
4.98
|
2,980 | 5.24 | 5.24 | 4.98 | 0 | 0 | 0 | |
28/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
27/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
26/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
25/08/2015 |
5.24
|
100 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 | |
24/08/2015 |
5.62
|
1,050 | 6.01 | 6.01 | 5.62 | 0 | 0 | 0 | |
21/08/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
20/08/2015 |
6.01
|
100 | 6.45 | 6.45 | 6.01 | 0 | 0 | 0 | |
19/08/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
18/08/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
17/08/2015 |
6.45
|
10 | 6.07 | 6.45 | 6.45 | 0 | 0 | 0 | |
14/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
13/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
12/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
11/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
10/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
07/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
06/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
05/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
04/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
03/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
31/07/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
30/07/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
29/07/2015 |
6.07
|
10 | 5.69 | 6.07 | 6.07 | 0 | 0 | 0 | |
28/07/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
27/07/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
24/07/2015 |
5.69
|
500 | 6.07 | 6.07 | 5.69 | 0 | 0 | 0 | |
23/07/2015 |
6.07
|
1,010 | 6.13 | 6.13 | 5.75 | 0 | 0 | 0 | |
22/07/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
21/07/2015 |
6.13
|
10 | 5.75 | 6.13 | 6.13 | 0 | 0 | 0 | |
20/07/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
17/07/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
16/07/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
15/07/2015 |
5.75
|
10 | 5.49 | 5.75 | 5.75 | 0 | 0 | 0 | |
14/07/2015 |
5.49
|
10 | 5.30 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/07/2015 |
5.30
|
430 | 4.98 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/07/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
09/07/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
08/07/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
07/07/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
06/07/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
03/07/2015 |
4.98
|
10 | 4.66 | 4.98 | 4.98 | 0 | 0 | 0 | |
02/07/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
01/07/2015 |
4.66
|
2,400 | 4.47 | 4.66 | 4.66 | 0 | 0 | 0 | |
30/06/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/06/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
26/06/2015 |
4.47
|
500 | 4.54 | 4.54 | 4.47 | 0 | 0 | 0 | |
25/06/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/06/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
23/06/2015 |
4.54
|
200 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 | |
22/06/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
19/06/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
18/06/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
17/06/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
16/06/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |