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 | -1.64% | 14,100 | 0 | 0 |
12
12.90
12
|
2 tháng
(2024-07-22) |
0 | 0% | 29,200 | 0 | 0 |
11.70
13.70
12
|
3 tháng
(2024-06-21) |
-0.50 | -4% | 134,400 | 0 | 0 |
11.50
13.70
12
|
6 tháng
(2024-03-25) |
0.64 | 5.62% | 250,900 | 0 | 0 |
11
13.70
12
|
12 tháng
(2023-09-27) |
3.04 | 33.93% | 386,300 | 0 | 0 |
7.94
13.70
12
|
24 tháng
(2022-09-30) |
2.30 | 23.73% | 546,159 | 0 | 0 |
7.05
13.70
12
|
36 tháng
(2021-10-05) |
2.12 | 21.45% | 1,088,584 | 0 | 0 |
7.05
14.33
12
|
60 tháng
(2019-10-16) |
3.99 | 49.73% | 1,755,725 | 0 | 0 |
6.78
14.33
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/08/2015 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
31/07/2015 |
6.11
|
100 | 5.36 | 6.11 | 6.11 | 0 | 0 | 0 | |
30/07/2015 |
5.36
|
1,100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
29/07/2015 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
28/07/2015 |
5.36
|
3,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
27/07/2015 |
5.36
|
1,500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
24/07/2015 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
23/07/2015 |
5.36
|
2,200 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 | |
22/07/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
21/07/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/07/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
17/07/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
16/07/2015 |
5.53
|
100 | 5.32 | 5.53 | 5.53 | 0 | 0 | 0 | |
15/07/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
14/07/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
13/07/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
10/07/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
09/07/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
08/07/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
07/07/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
06/07/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
03/07/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
02/07/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
01/07/2015 |
5.32
|
100 | 5.07 | 5.32 | 5.32 | 0 | 0 | 0 | |
30/06/2015 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
29/06/2015 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
26/06/2015 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
25/06/2015 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
24/06/2015 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
23/06/2015 |
5.07
|
0 | 5.00 | 5.07 | 5.07 | 0 | 0 | 0 | |
22/06/2015 |
5.00
|
8,300 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 | |
19/06/2015 |
5.36
|
2,100 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 | |
18/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
17/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
16/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
15/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
12/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
11/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
10/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
09/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
08/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
05/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
04/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
03/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
02/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
01/06/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
29/05/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
28/05/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
27/05/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/05/2015 |
5.53
|
0 | 5.82 | 5.53 | 5.53 | 0 | 0 | 0 | |
26/05/2015 |
5.82
|
5,200 | 5.56 | 5.85 | 5.56 | 0 | 0 | 0 | |
25/05/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
22/05/2015 |
5.56
|
1,100 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 | |
21/05/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
20/05/2015 |
5.75
|
100 | 5.23 | 5.75 | 5.75 | 0 | 0 | 0 | |
19/05/2015 |
5.23
|
100 | 5.56 | 5.56 | 5.23 | 0 | 0 | 0 | |
18/05/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
15/05/2015 |
5.56
|
3,800 | 5.56 | 5.56 | 5.49 | 0 | 0 | 0 | |
14/05/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
13/05/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
12/05/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
11/05/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
08/05/2015 |
5.56
|
300 | 5.53 | 5.56 | 5.53 | 0 | 0 | 0 | |
07/05/2015 |
5.53
|
400 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
06/05/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
05/05/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
04/05/2015 |
5.53
|
0 | 5.56 | 5.53 | 5.53 | 0 | 0 | 0 | |
27/04/2015 |
5.56
|
5,900 | 5.53 | 5.56 | 5.53 | 0 | 0 | 0 | |
24/04/2015 |
5.53
|
3,600 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
23/04/2015 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
22/04/2015 |
5.53
|
100 | 5.56 | 5.56 | 5.53 | 0 | 0 | 0 | |
21/04/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
20/04/2015 |
5.56
|
3,200 | 5.39 | 5.59 | 5.53 | 0 | 0 | 0 | |
17/04/2015 |
5.39
|
900 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
16/04/2015 |
5.39
|
3,600 | 5.39 | 5.43 | 5.39 | 0 | 3,600 | -0.1 | |
15/04/2015 |
5.39
|
2,800 | 5.56 | 5.56 | 5.39 | 0 | 2,800 | -0.0 | |
14/04/2015 |
5.56
|
12,600 | 5.66 | 5.66 | 5.56 | 0 | 7,600 | -0.1 | |
13/04/2015 |
5.66
|
27,000 | 5.66 | 5.66 | 5.56 | 0 | 16,000 | 0 | |
10/04/2015 |
5.66
|
10,700 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 | |
09/04/2015 |
5.66
|
6,200 | 5.69 | 5.69 | 5.56 | 0 | 0 | 0 | |
08/04/2015 |
5.69
|
6,000 | 5.72 | 5.72 | 5.69 | 0 | 0 | 0 | |
07/04/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
06/04/2015 |
5.72
|
5,100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
03/04/2015 |
5.72
|
2,900 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
02/04/2015 |
5.72
|
300 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 | |
01/04/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
31/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
30/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
27/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
26/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
25/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
24/03/2015 |
5.89
|
0 | 5.85 | 5.89 | 5.89 | 0 | 0 | 0 | |
23/03/2015 |
5.85
|
500 | 5.62 | 5.89 | 5.85 | 0 | 0 | 0 | |
20/03/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
19/03/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
18/03/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
17/03/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
16/03/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
13/03/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
12/03/2015 |
5.62
|
100 | 6.05 | 6.05 | 5.62 | 0 | 0 | 0 | |
11/03/2015 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |