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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
7.11
|
500 | 7.40 | 7.40 | 7.11 | 100 | 0 | 0.0 | |
13/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
10/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
09/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
08/07/2015 |
7.40
|
500 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 | |
07/07/2015 |
7.57
|
2,000 | 7.51 | 7.57 | 7.57 | 0 | 0 | 0 | |
06/07/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
03/07/2015 |
7.51
|
100 | 7.40 | 7.51 | 7.51 | 0 | 0 | 0 | |
02/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
01/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
30/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
29/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
26/06/2015 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
25/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
24/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
23/06/2015 |
7.40
|
300 | 7.51 | 7.51 | 6.93 | 0 | 0 | 0 | |
22/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
19/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
18/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
17/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
16/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
15/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
12/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
11/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
10/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
09/06/2015 |
7.51
|
500 | 7.45 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/06/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
05/06/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
04/06/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
03/06/2015 |
7.45
|
1,000 | 7.40 | 7.45 | 7.40 | 0 | 800 | -0.0 | |
02/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
01/06/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
29/05/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
28/05/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
27/05/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
26/05/2015 |
7.40
|
1,300 | 7.22 | 7.40 | 6.93 | 0 | 0 | 0 | |
25/05/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
22/05/2015 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/05/2015 |
7.22
|
200 | 7.11 | 7.22 | 7.22 | 0 | 0 | 0 | |
20/05/2015 |
7.11
|
20 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
19/05/2015 |
7.11
|
100 | 6.65 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/05/2015 |
6.65
|
10,600 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
15/05/2015 |
6.65
|
100 | 7.28 | 7.28 | 6.65 | 0 | 0 | 0 | |
14/05/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
13/05/2015 |
7.28
|
100 | 6.65 | 7.28 | 7.28 | 0 | 0 | 0 | |
12/05/2015 |
6.65
|
100 | 7.22 | 7.22 | 6.65 | 0 | 0 | 0 | |
11/05/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
08/05/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
07/05/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
06/05/2015 |
7.22
|
100 | 6.70 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/05/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
04/05/2015 |
6.70
|
12,500 | 7.22 | 7.22 | 6.70 | 9,300 | 0 | 0.1 | |
27/04/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/04/2015 |
7.22
|
100 | 7.05 | 7.22 | 7.22 | 0 | 0 | 0 | |
23/04/2015 |
7.05
|
5,900 | 7.69 | 7.69 | 7.05 | 0 | 0 | 0 | |
22/04/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
21/04/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
20/04/2015 |
7.69
|
6,300 | 7.69 | 7.69 | 7.51 | 0 | 0 | 0 | |
17/04/2015 |
7.69
|
100 | 7.40 | 7.69 | 7.69 | 0 | 0 | 0 | |
16/04/2015 |
7.40
|
1,200 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 | |
15/04/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
14/04/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
13/04/2015 |
7.57
|
500 | 7.45 | 7.57 | 7.45 | 0 | 0 | 0 | |
10/04/2015 |
7.45
|
7,300 | 7.28 | 7.86 | 7.28 | 0 | 0 | 0 | |
09/04/2015 |
7.28
|
21,400 | 7.57 | 7.57 | 7.28 | 0 | 10,000 | -0.1 | |
08/04/2015 |
7.57
|
100 | 7.92 | 7.92 | 7.57 | 0 | 0 | 0 | |
07/04/2015 |
7.92
|
200 | 7.63 | 7.97 | 7.92 | 0 | 0 | 0 | |
06/04/2015 |
7.63
|
100 | 8.21 | 8.21 | 7.63 | 0 | 0 | 0 | |
03/04/2015 |
8.21
|
200 | 8.32 | 8.96 | 8.21 | 0 | 0 | 0 | |
02/04/2015 |
8.32
|
400 | 8.03 | 8.78 | 8.32 | 0 | 0 | 0 | |
01/04/2015 |
8.03
|
200 | 7.97 | 8.03 | 8.03 | 0 | 0 | 0 | |
31/03/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/03/2015 |
7.97
|
700 | 7.28 | 7.97 | 7.80 | 0 | 0 | 0 | |
30/03/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/03/2015 |
7.28
|
900 | 6.80 | 7.49 | 7.12 | 0 | 0 | 0 | |
27/03/2015 |
6.80
|
3,300 | 6.85 | 6.85 | 6.70 | 0 | 0 | 0 | |
26/03/2015 |
6.85
|
3,500 | 6.85 | 7.49 | 6.80 | 0 | 0 | 0 | |
25/03/2015 |
6.85
|
1,300 | 6.85 | 6.85 | 6.70 | 0 | 0 | 0 | |
24/03/2015 |
6.85
|
13,700 | 6.95 | 7.00 | 6.85 | 1,800 | 0 | 0.0 | |
23/03/2015 |
6.95
|
12,200 | 7.00 | 7.05 | 6.95 | 0 | 0 | 0 | |
20/03/2015 |
7.00
|
1,000 | 6.95 | 7.00 | 6.95 | 0 | 0 | 0 | |
19/03/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
18/03/2015 |
6.95
|
12,900 | 6.85 | 7.00 | 6.80 | 0 | 0 | 0 | |
17/03/2015 |
6.85
|
1,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
16/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/03/2015 |
6.85
|
300 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
11/03/2015 |
6.85
|
3,600 | 6.85 | 6.85 | 6.50 | 0 | 0 | 0 | |
10/03/2015 |
6.85
|
810 | 6.70 | 6.85 | 6.75 | 0 | 0 | 0 | |
09/03/2015 |
6.70
|
100 | 6.75 | 6.75 | 6.70 | 0 | 0 | 0 | |
06/03/2015 |
6.75
|
1,900 | 6.60 | 6.75 | 6.60 | 0 | 0 | 0 | |
05/03/2015 |
6.60
|
1,200 | 6.60 | 6.65 | 6.55 | 0 | 0 | 0 | |
04/03/2015 |
6.60
|
1,000 | 6.40 | 6.60 | 6.45 | 0 | 0 | 0 | |
03/03/2015 |
6.40
|
300 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 | |
02/03/2015 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
27/02/2015 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
26/02/2015 |
6.55
|
2,500 | 6.35 | 6.55 | 6.45 | 0 | 0 | 0 | |
25/02/2015 |
6.35
|
1,300 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 | |
24/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/02/2015 |
6.50
|
200 | 6.45 | 6.50 | 6.50 | 0 | 0 | 0 | |
12/02/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
11/02/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |