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) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-24) |
-1.40 | -9.09% | 14,300 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-26) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-10-03) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-06) |
2.66 | 23.48% | 505,864 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-17) |
4.47 | 46.90% | 2,556,042 | -511,300 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
13/07/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/07/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
09/07/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
08/07/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
07/07/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
06/07/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
03/07/2015 |
6.49
|
3,000 | 7.11 | 7.11 | 6.49 | 2,800 | 0 | 0.0 | |
02/07/2015 |
7.11
|
3,100 | 7.11 | 7.11 | 6.61 | 100 | 0 | 0.0 | |
01/07/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
30/06/2015 |
7.11
|
7,800 | 7.11 | 7.11 | 7.11 | 7,800 | 0 | 0.1 | |
29/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
26/06/2015 |
7.11
|
7,100 | 7.11 | 7.11 | 6.49 | 5,100 | 0 | 0.1 | |
25/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
24/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
23/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
22/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
19/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
17/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
16/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
15/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
12/06/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
11/06/2015 |
7.11
|
2,000 | 7.89 | 7.89 | 7.11 | 2,000 | 0 | 0.0 | |
10/06/2015 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
09/06/2015 |
7.89
|
4,500 | 7.89 | 7.89 | 7.11 | 4,500 | 0 | 0.1 | |
08/06/2015 |
7.89
|
3,000 | 7.44 | 7.89 | 7.44 | 3,000 | 0 | 0.0 | |
05/06/2015 |
7.44
|
10,700 | 7.44 | 7.44 | 6.72 | 10,600 | 0 | 0.1 | |
04/06/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/06/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
03/06/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
02/06/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
01/06/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
29/05/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
28/05/2015 |
7.44
|
2,500 | 7.44 | 7.44 | 7.34 | 2,500 | 0 | 0.0 | |
27/05/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
26/05/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
25/05/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
22/05/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
21/05/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
20/05/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
19/05/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
18/05/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
15/05/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
14/05/2015 |
7.44
|
1,010 | 7.77 | 7.77 | 7.02 | 100 | 0 | 0.0 | |
13/05/2015 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
12/05/2015 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
11/05/2015 |
7.77
|
4,200 | 7.50 | 7.77 | 6.75 | 2,100 | 4,100 | -0.0 | |
08/05/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
07/05/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
06/05/2015 |
7.50
|
7,000 | 7.23 | 7.50 | 6.53 | 7,000 | 0 | 0.1 | |
05/05/2015 |
7.23
|
5,000 | 6.96 | 7.23 | 7.23 | 5,000 | 0 | 0.1 | |
04/05/2015 |
6.96
|
1,200 | 7.50 | 7.50 | 6.96 | 1,000 | 0 | 0.0 | |
27/04/2015 |
7.50
|
200 | 7.07 | 7.50 | 7.50 | 200 | 0 | 0.0 | |
24/04/2015 |
7.07
|
100 | 6.43 | 7.07 | 7.07 | 100 | 0 | 0.0 | |
23/04/2015 |
6.43
|
2,000 | 7.12 | 7.12 | 6.43 | 1,800 | 0 | 0.0 | |
22/04/2015 |
7.12
|
4,800 | 7.12 | 7.12 | 6.96 | 4,800 | 0 | 0.1 | |
21/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
20/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
17/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
16/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
15/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
14/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
13/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
10/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
09/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
08/04/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
07/04/2015 |
7.12
|
200 | 6.86 | 7.12 | 6.43 | 200 | 0 | 0.0 | |
06/04/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/04/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
02/04/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
01/04/2015 |
6.86
|
1,000 | 6.91 | 6.91 | 6.27 | 100 | 0 | 0.0 | |
31/03/2015 |
6.91
|
300 | 6.64 | 6.91 | 6.64 | 300 | 0 | 0.0 | |
30/03/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
27/03/2015 |
6.64
|
100 | 6.43 | 6.64 | 6.64 | 100 | 0 | 0.0 | |
26/03/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
25/03/2015 |
6.43
|
1,100 | 6.43 | 6.43 | 5.78 | 100 | 0 | 0.0 | |
24/03/2015 |
6.43
|
1,000 | 6.16 | 6.43 | 6.43 | 1,000 | 0 | 0.0 | |
23/03/2015 |
6.16
|
1,100 | 5.89 | 6.16 | 5.89 | 100 | 0 | 0.0 | |
20/03/2015 |
5.89
|
3,200 | 6.37 | 6.37 | 5.89 | 3,200 | 0 | 0.0 | |
19/03/2015 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
18/03/2015 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
17/03/2015 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
16/03/2015 |
6.37
|
200 | 5.89 | 6.37 | 5.89 | 200 | 0 | 0.0 | |
13/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
12/03/2015 |
5.89
|
500 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/03/2015 |
5.89
|
2,000 | 5.89 | 5.89 | 5.36 | 1,000 | 0 | 0.0 | |
10/03/2015 |
5.89
|
1,000 | 5.84 | 5.89 | 5.89 | 0 | 0 | 0 | |
09/03/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
06/03/2015 |
5.84
|
600 | 5.89 | 5.89 | 5.41 | 600 | 0 | 0.0 | |
05/03/2015 |
5.89
|
1,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
04/03/2015 |
5.89
|
500 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
03/03/2015 |
5.89
|
5,200 | 5.89 | 5.89 | 5.36 | 5,200 | 0 | 0.1 | |
02/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
27/02/2015 |
5.89
|
200 | 5.68 | 5.89 | 5.89 | 200 | 0 | 0.0 | |
26/02/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
25/02/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
24/02/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/02/2015 |
5.68
|
600 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
12/02/2015 |
5.68
|
100 | 5.46 | 5.68 | 5.68 | 100 | 0 | 0.0 | |
11/02/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |