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) |
0.10 | 1.05% | 4,900 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-24) |
0 | 0.03% | 23,400 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-26) |
-0.91 | -8.67% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-10-03) |
0.55 | 6.09% | 185,203 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-06) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-17) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
01/12/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
30/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
27/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
26/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
25/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
24/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
23/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
20/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
19/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
18/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
17/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
16/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
13/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
12/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
11/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
10/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
09/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
06/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
05/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
04/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
03/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
02/11/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
30/10/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
29/10/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
28/10/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
27/10/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
26/10/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
23/10/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
22/10/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
21/10/2015 |
2.31
|
100 | 2.53 | 2.53 | 2.31 | 0 | 0 | 0 | |
20/10/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
19/10/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
16/10/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
15/10/2015 |
2.53
|
100 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 | |
14/10/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
13/10/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
12/10/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
09/10/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
08/10/2015 |
2.70
|
100 | 2.98 | 2.98 | 2.70 | 0 | 0 | 0 | |
07/10/2015 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
06/10/2015 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
05/10/2015 |
2.98
|
100 | 3.21 | 3.21 | 2.98 | 0 | 0 | 0 | |
02/10/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
01/10/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
30/09/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
29/09/2015 |
3.21
|
100 | 3.55 | 3.55 | 3.21 | 0 | 0 | 0 | |
28/09/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
25/09/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
24/09/2015 |
3.55
|
100 | 3.88 | 3.88 | 3.55 | 0 | 0 | 0 | |
23/09/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
22/09/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
21/09/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
18/09/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
17/09/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
16/09/2015 |
3.88
|
3,000 | 4.22 | 4.22 | 3.88 | 0 | 3,000 | -0.0 | |
15/09/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
14/09/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
11/09/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
10/09/2015 |
4.22
|
100 | 4.67 | 4.67 | 4.22 | 0 | 100 | -0.0 | |
09/09/2015 |
4.67
|
1,100 | 4.78 | 4.78 | 4.67 | 1,100 | 0 | 0.0 | |
08/09/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
07/09/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
04/09/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
03/09/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
01/09/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
31/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
28/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
26/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
25/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
21/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
20/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
19/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
18/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
17/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
14/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
13/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
12/08/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
11/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
10/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
07/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
06/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
05/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
04/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
03/08/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
31/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
30/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
29/07/2015 |
4.78
|
100 | 5.26 | 5.26 | 4.78 | 0 | 100 | -0.0 | |
28/07/2015 |
5.26
|
2,000 | 5.21 | 5.26 | 5.26 | 2,000 | 0 | 0.0 | |
27/07/2015 |
5.21
|
100 | 4.78 | 5.21 | 5.21 | 0 | 0 | 0 | |
24/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
23/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
22/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
21/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
20/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
17/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
16/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
15/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |