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) |
-0.40 | -4.44% | 1,300 | 0 | 0 |
8.60
10.20
8.60
|
2 tháng
(2024-07-22) |
-1.30 | -13.13% | 2,900 | 0 | 0 |
8.60
10.20
8.60
|
3 tháng
(2024-06-24) |
-1.50 | -14.85% | 26,700 | 0 | 0 |
8.60
12
8.60
|
6 tháng
(2024-03-25) |
-3.60 | -29.51% | 61,602 | 0 | 0 |
8.50
12.20
8.60
|
12 tháng
(2023-09-26) |
-5.70 | -39.85% | 101,000 | 0 | 0 |
8.50
16.20
8.60
|
24 tháng
(2022-10-03) |
-6.49 | -43% | 239,795 | 0 | 0 |
8.50
16.20
8.60
|
36 tháng
(2021-10-06) |
-7.53 | -46.67% | 791,932 | 0 | 0 |
8.50
21.43
8.60
|
60 tháng
(2019-10-17) |
-6.13 | -41.62% | 1,088,216 | 126,000 | 2.6 |
8.50
21.43
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/11/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
30/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
29/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
27/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
26/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
23/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
22/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
21/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
20/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
19/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
16/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
15/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
14/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
13/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
12/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
07/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
06/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
02/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
01/10/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
30/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
29/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
25/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
24/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
23/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
22/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
21/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
18/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
17/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
16/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
15/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
14/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
11/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
10/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
07/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
03/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
01/09/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
31/08/2015 |
6.94
|
0 | 7.28 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/08/2015 |
7.28
|
3,000 | 7.28 | 7.28 | 6.84 | 3,000 | 0 | 0.0 | |
27/08/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
26/08/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
25/08/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
24/08/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
21/08/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
20/08/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
19/08/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
18/08/2015 |
7.28
|
600 | 6.35 | 7.28 | 7.28 | 600 | 0 | 0.0 | |
17/08/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
14/08/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
13/08/2015 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 100 | 0 | 0.0 | |
12/08/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
11/08/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
10/08/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
07/08/2015 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 100 | 0 | 0.0 | |
06/08/2015 |
6.35
|
100 | 6.84 | 6.84 | 6.35 | 100 | 0 | 0.0 | |
05/08/2015 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
04/08/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
03/08/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
31/07/2015 |
6.84
|
100 | 6.60 | 6.84 | 6.84 | 0 | 0 | 0 | |
30/07/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
29/07/2015 |
6.60
|
0 | 6.84 | 6.60 | 6.60 | 0 | 0 | 0 | |
28/07/2015 |
6.84
|
200 | 6.84 | 6.84 | 6.35 | 100 | 0 | 0.0 | |
27/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
24/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
23/07/2015 |
6.84
|
200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
22/07/2015 |
6.84
|
400 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
21/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
20/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
17/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
16/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
15/07/2015 |
6.84
|
9,300 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
14/07/2015 |
6.84
|
1,000 | 6.84 | 6.84 | 6.60 | 0 | 0 | 0 | |
13/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
10/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
09/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
08/07/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
07/07/2015 |
6.84
|
100 | 6.21 | 6.84 | 6.84 | 0 | 0 | 0 | |
06/07/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
03/07/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
02/07/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
01/07/2015 |
6.21
|
100 | 7.28 | 7.28 | 6.21 | 0 | 100 | -0.0 | |
30/06/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
29/06/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
26/06/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/06/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
25/06/2015 |
7.28
|
1,000 | 6.62 | 7.28 | 7.28 | 0 | 0 | 0 | |
24/06/2015 |
6.62
|
200 | 6.86 | 6.86 | 6.62 | 0 | 0 | 0 | |
23/06/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
22/06/2015 |
6.86
|
1,000 | 6.81 | 6.86 | 6.86 | 0 | 0 | 0 | |
19/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
18/06/2015 |
6.81
|
0 | 6.15 | 6.81 | 6.81 | 0 | 0 | 0 | |
17/06/2015 |
6.15
|
2,100 | 6.71 | 6.86 | 6.15 | 100 | 0 | 0.0 | |
16/06/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
15/06/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |