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 |
79.80
79.80
79.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
6 tháng
(2024-03-25) |
9 | 12.71% | 18,165 | 0 | 0 |
56
94.70
79.80
|
12 tháng
(2023-09-25) |
-13.18 | -14.17% | 115,039 | -33,440 | -1.9 |
56
111.60
79.80
|
24 tháng
(2022-09-30) |
-7.36 | -8.44% | 2,183,618 | -33,440 | -1.9 |
44.04
132.13
79.80
|
36 tháng
(2021-10-05) |
12.33 | 18.27% | 6,634,861 | -36,340 | -2.1 |
44.04
132.13
79.80
|
60 tháng
(2019-10-16) |
-1.42 | -1.75% | 8,369,424 | -36,440 | -2.1 |
44.04
146.72
79.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/12/2015 |
10.16
|
1,000 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
30/11/2015 |
10.50
|
1,500 | 9.74 | 10.50 | 9.74 | 0 | 0 | 0 | |
27/11/2015 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
26/11/2015 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
25/11/2015 |
9.15
|
1,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
24/11/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
23/11/2015 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
20/11/2015 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
19/11/2015 |
10.16
|
3,700 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
18/11/2015 |
10.73
|
14,900 | 11.27 | 11.27 | 10.73 | 0 | 0 | 0 | |
17/11/2015 |
11.24
|
9,300 | 11.01 | 11.24 | 10.73 | 0 | 0 | 0 | |
16/11/2015 |
10.98
|
8,000 | 10.73 | 10.98 | 10.73 | 0 | 0 | 0 | |
13/11/2015 |
10.73
|
16,500 | 10.39 | 10.73 | 10.39 | 0 | 0 | 0 | |
12/11/2015 |
10.73
|
5,000 | 9.88 | 10.73 | 9.88 | 0 | 0 | 0 | |
11/11/2015 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
10/11/2015 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
09/11/2015 |
8.53
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
06/11/2015 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
05/11/2015 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
04/11/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
03/11/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
02/11/2015 |
7.43
|
200 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/10/2015 |
6.47
|
200 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
29/10/2015 |
8.92
|
300 | 6.78 | 8.92 | 6.78 | 0 | 0 | 0 | |
28/10/2015 |
8.16
|
7,400 | 6.66 | 8.16 | 6.66 | 0 | 0 | 0 | |
27/10/2015 |
7.93
|
2,200 | 5.93 | 7.93 | 5.93 | 0 | 0 | 0 | |
26/10/2015 |
6.24
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
23/10/2015 |
6.24
|
1,900 | 7.51 | 7.51 | 6.24 | 0 | 0 | 0 | |
22/10/2015 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
21/10/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
20/10/2015 |
5.70
|
1,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
19/10/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
16/10/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/10/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/10/2015 |
5.68
|
1,700 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/10/2015 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
12/10/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
09/10/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
08/10/2015 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
07/10/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
06/10/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
05/10/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
02/10/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
01/10/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
30/09/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
29/09/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
28/09/2015 |
5.96
|
200 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
25/09/2015 |
6.55
|
400 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
24/09/2015 |
5.53
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
23/09/2015 |
5.53
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
22/09/2015 |
5.53
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
21/09/2015 |
5.53
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
18/09/2015 |
5.53
|
600 | 6.49 | 6.49 | 5.53 | 0 | 0 | 0 | |
17/09/2015 |
5.51
|
600 | 6.30 | 6.30 | 5.51 | 0 | 0 | 0 | |
16/09/2015 |
5.22
|
500 | 6.49 | 6.49 | 5.22 | 0 | 0 | 0 | |
15/09/2015 |
7.14
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
14/09/2015 |
7.14
|
1 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
11/09/2015 |
7.14
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
10/09/2015 |
7.14
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
09/09/2015 |
7.14
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
08/09/2015 |
7.14
|
2,500 | 5.51 | 7.14 | 5.51 | 0 | 0 | 0 | |
07/09/2015 |
6.21
|
800 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
04/09/2015 |
6.49
|
2,400 | 6.30 | 8.47 | 6.27 | 0 | 0 | 0 | |
03/09/2015 |
6.80
|
6,910 | 6.21 | 8.30 | 6.21 | 0 | 0 | 0 | |
01/09/2015 |
8.13
|
7,000 | 8.13 | 8.13 | 6.13 | 0 | 0 | 0 | |
31/08/2015 |
7.85
|
4,200 | 7.85 | 7.85 | 5.84 | 0 | 0 | 0 | |
28/08/2015 |
7.54
|
2,700 | 7.54 | 7.54 | 5.65 | 0 | 0 | 0 | |
27/08/2015 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
26/08/2015 |
5.73
|
200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/08/2015 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
24/08/2015 |
5.42
|
500 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
21/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
20/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
19/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
18/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
17/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
14/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
13/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
12/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
11/08/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
10/08/2015 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
07/08/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
06/08/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
05/08/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
04/08/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
03/08/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
31/07/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
30/07/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
29/07/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
28/07/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
27/07/2015 |
6.55
|
1,200 | 5.53 | 6.55 | 5.53 | 0 | 0 | 0 | |
24/07/2015 |
6.49
|
1,100 | 5.53 | 6.49 | 5.53 | 0 | 0 | 0 | |
23/07/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
22/07/2015 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
21/07/2015 |
5.65
|
900 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
20/07/2015 |
7.14
|
2,100 | 5.68 | 7.14 | 5.68 | 0 | 0 | 0 | |
17/07/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/07/2015 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/07/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
15/07/2015 |
5.62
|
1,200 | 5.62 | 6.68 | 5.62 | 0 | 0 | 0 | |
14/07/2015 |
6.94
|
1,000 | 5.68 | 6.94 | 5.68 | 0 | 0 | 0 |