Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.10 | 1% | 28,500 | 0 | 0 |
9.70
10.10
10.10
|
2 tháng
(2024-09-16) |
-1.20 | -10.62% | 42,800 | -2,600 | -0.0 |
9.70
11.30
10.10
|
3 tháng
(2024-08-16) |
-1.70 | -14.41% | 83,700 | -2,600 | -0.0 |
9.70
11.80
10.10
|
6 tháng
(2024-05-20) |
-1.05 | -9.45% | 152,000 | -2,600 | -0.0 |
9.70
12.90
10.10
|
12 tháng
(2023-11-20) |
-6.15 | -37.85% | 248,900 | -2,600 | -0.0 |
9.70
16.25
10.10
|
24 tháng
(2022-11-25) |
-3.52 | -25.86% | 1,329,003 | -26,565 | -0.3 |
9.70
18.17
10.10
|
36 tháng
(2021-11-30) |
-3.27 | -24.45% | 1,710,292 | -28,658 | -0.3 |
9.70
18.17
10.10
|
60 tháng
(2019-12-11) |
-2.56 | -20.22% | 1,976,193 | -28,806 | -0.3 |
9.70
19.57
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/01/2016 |
7.15
|
300 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
26/01/2016 |
7.15
|
200 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
25/01/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
22/01/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
21/01/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
20/01/2016 |
7.15
|
800 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
19/01/2016 |
7.15
|
400 | 6.83 | 7.15 | 7.04 | 0 | 0 | 0 | |
18/01/2016 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
15/01/2016 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
14/01/2016 |
6.83
|
100 | 6.75 | 6.83 | 6.83 | 0 | 0 | 0 | |
13/01/2016 |
6.75
|
100 | 6.64 | 6.75 | 6.75 | 0 | 0 | 0 | |
12/01/2016 |
6.64
|
200 | 6.53 | 6.64 | 6.64 | 0 | 0 | 0 | |
11/01/2016 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
08/01/2016 |
6.53
|
4,100 | 6.93 | 6.93 | 6.24 | 0 | 0 | 0 | |
07/01/2016 |
6.93
|
300 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
06/01/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
05/01/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
04/01/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
31/12/2015 |
6.93
|
500 | 6.57 | 6.93 | 6.90 | 0 | 0 | 0 | |
30/12/2015 |
6.57
|
500 | 6.53 | 6.57 | 6.57 | 0 | 0 | 0 | |
29/12/2015 |
6.53
|
400 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 | |
28/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
24/12/2015 |
6.57
|
600 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 | |
23/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
22/12/2015 |
6.57
|
400 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
21/12/2015 |
6.57
|
500 | 6.53 | 6.57 | 6.53 | 0 | 0 | 0 | |
18/12/2015 |
6.53
|
300 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 | |
17/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
16/12/2015 |
6.57
|
300 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 | |
15/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
14/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
11/12/2015 |
6.57
|
2 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
10/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
09/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
08/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
07/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
04/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
03/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
02/12/2015 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
01/12/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
30/11/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
27/11/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
26/11/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/11/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
24/11/2015 |
6.57
|
100 | 6.64 | 6.64 | 6.57 | 0 | 0 | 0 | |
23/11/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/11/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/11/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
18/11/2015 |
6.64
|
100 | 6.17 | 6.64 | 6.64 | 0 | 0 | 0 | |
17/11/2015 |
6.17
|
300 | 6.17 | 6.20 | 6.17 | 0 | 0 | 0 | |
16/11/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
13/11/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
12/11/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
11/11/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/11/2015 |
6.17
|
1,074 | 6.02 | 6.17 | 5.44 | 0 | 0 | 0 | |
09/11/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
06/11/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
05/11/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
04/11/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
03/11/2015 |
6.02
|
253 | 5.99 | 6.02 | 6.02 | 0 | 0 | 0 | |
02/11/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
30/10/2015 |
5.99
|
300 | 6.02 | 6.10 | 5.99 | 0 | 0 | 0 | |
29/10/2015 |
6.02
|
4,400 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
28/10/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
27/10/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
26/10/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
23/10/2015 |
6.02
|
4,400 | 6.28 | 6.28 | 6.02 | 0 | 0 | 0 | |
22/10/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
21/10/2015 |
6.28
|
100 | 6.35 | 6.35 | 6.28 | 0 | 0 | 0 | |
20/10/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 18 | -0.0 | |
19/10/2015 |
6.35
|
100 | 6.28 | 6.35 | 6.35 | 0 | 0 | 0 | |
16/10/2015 |
6.28
|
200 | 6.31 | 6.31 | 6.28 | 0 | 0 | 0 | |
15/10/2015 |
6.31
|
10 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
14/10/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
13/10/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
12/10/2015 |
6.31
|
500 | 6.31 | 6.35 | 6.31 | 0 | 0 | 0 | |
09/10/2015 |
6.31
|
300 | 6.28 | 6.31 | 6.31 | 0 | 0 | 0 | |
08/10/2015 |
6.28
|
200 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
07/10/2015 |
6.28
|
800 | 6.28 | 6.31 | 6.28 | 0 | 0 | 0 | |
06/10/2015 |
6.28
|
600 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
05/10/2015 |
6.28
|
500 | 6.24 | 6.28 | 6.28 | 0 | 0 | 0 | |
02/10/2015 |
6.24
|
400 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
01/10/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
30/09/2015 |
6.24
|
1,000 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
29/09/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
28/09/2015 |
6.24
|
200 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
25/09/2015 |
6.24
|
1,500 | 6.31 | 6.31 | 6.20 | 0 | 0 | 0 | |
24/09/2015 |
6.31
|
1,200 | 6.28 | 6.31 | 6.20 | 0 | 0 | 0 | |
23/09/2015 |
6.28
|
600 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
22/09/2015 |
6.28
|
1,000 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
21/09/2015 |
6.28
|
200 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
18/09/2015 |
6.28
|
700 | 6.24 | 6.28 | 6.24 | 0 | 0 | 0 | |
17/09/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
16/09/2015 |
6.24
|
700 | 6.20 | 6.24 | 6.24 | 0 | 0 | 0 | |
15/09/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
14/09/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
11/09/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/09/2015 |
6.20
|
600 | 6.17 | 6.20 | 6.20 | 0 | 0 | 0 | |
10/09/2015 |
6.17
|
500 | 6.06 | 6.17 | 6.17 | 0 | 0 | 0 | |
09/09/2015 |
6.06
|
1,200 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 |