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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
02/07/2015 |
6.65
|
50 | 6.42 | 6.65 | 6.65 | 0 | 0 | 0 | |
01/07/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/06/2015 |
6.42
|
130 | 6.84 | 6.84 | 6.42 | 0 | 0 | 0 | |
29/06/2015 |
6.84
|
200 | 6.42 | 6.84 | 6.84 | 0 | 0 | 0 | |
26/06/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/06/2015 |
6.42
|
270 | 6.65 | 6.65 | 6.42 | 0 | 0 | 0 | |
25/06/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
24/06/2015 |
6.65
|
10 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
23/06/2015 |
6.65
|
520 | 6.30 | 6.65 | 5.90 | 0 | 0 | 0 | |
22/06/2015 |
6.30
|
840 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
19/06/2015 |
6.30
|
40 | 6.65 | 6.65 | 6.30 | 0 | 0 | 0 | |
18/06/2015 |
6.65
|
500 | 6.39 | 6.65 | 6.65 | 0 | 0 | 0 | |
17/06/2015 |
6.39
|
5,000 | 5.99 | 6.39 | 6.39 | 0 | 0 | 0 | |
16/06/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
15/06/2015 |
5.99
|
500 | 6.43 | 6.43 | 5.99 | 0 | 0 | 0 | |
12/06/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
11/06/2015 |
6.43
|
3,240 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
10/06/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
09/06/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
08/06/2015 |
6.43
|
660 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
05/06/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/06/2015 |
6.43
|
500 | 6.30 | 6.43 | 6.43 | 0 | 0 | 0 | |
03/06/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
02/06/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
01/06/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
29/05/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
28/05/2015 |
6.30
|
2,000 | 6.21 | 6.30 | 6.30 | 0 | 0 | 0 | |
27/05/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
26/05/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
25/05/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
22/05/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
21/05/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
20/05/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
19/05/2015 |
6.21
|
2,020 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
18/05/2015 |
6.21
|
2,000 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 | |
15/05/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
14/05/2015 |
6.39
|
280 | 6.43 | 6.43 | 6.39 | 0 | 0 | 0 | |
13/05/2015 |
6.43
|
230 | 6.43 | 6.52 | 6.43 | 0 | 0 | 0 | |
12/05/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
11/05/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
08/05/2015 |
6.43
|
870 | 6.43 | 6.48 | 6.43 | 0 | 870 | -0.0 | |
07/05/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
06/05/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
05/05/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/05/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
27/04/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
24/04/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
23/04/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
22/04/2015 |
6.43
|
400 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
21/04/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
20/04/2015 |
6.43
|
610 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
17/04/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
16/04/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
15/04/2015 |
6.43
|
3,000 | 6.56 | 6.56 | 6.43 | 0 | 0 | 0 | |
14/04/2015 |
6.56
|
10 | 6.17 | 6.56 | 6.56 | 0 | 0 | 0 | |
13/04/2015 |
6.17
|
10 | 6.12 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/04/2015 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
09/04/2015 |
6.12
|
1,000 | 6.56 | 6.56 | 6.12 | 0 | 0 | 0 | |
08/04/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
07/04/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
06/04/2015 |
6.56
|
610 | 6.17 | 6.56 | 6.56 | 0 | 0 | 0 | |
03/04/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
02/04/2015 |
6.17
|
15,000 | 6.56 | 6.56 | 6.17 | 0 | 15,000 | -0.2 | |
01/04/2015 |
6.56
|
1,100 | 6.52 | 6.56 | 6.56 | 0 | 0 | 0 | |
31/03/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
30/03/2015 |
6.52
|
1,500 | 6.43 | 6.52 | 6.52 | 0 | 0 | 0 | |
27/03/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
26/03/2015 |
6.43
|
1,530 | 6.65 | 6.65 | 6.21 | 0 | 0 | 0 | |
25/03/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
24/03/2015 |
6.65
|
1,000 | 6.61 | 6.65 | 6.65 | 0 | 0 | 0 | |
23/03/2015 |
6.61
|
1,200 | 6.56 | 6.61 | 6.61 | 0 | 0 | 0 | |
20/03/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
19/03/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
18/03/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
17/03/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
16/03/2015 |
6.56
|
1,000 | 6.43 | 6.56 | 6.56 | 0 | 0 | 0 | |
13/03/2015 |
6.43
|
10 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
12/03/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
11/03/2015 |
6.43
|
180 | 6.17 | 6.43 | 6.21 | 0 | 0 | 0 | |
10/03/2015 |
6.17
|
770 | 6.61 | 6.61 | 6.17 | 0 | 0 | 0 | |
09/03/2015 |
6.61
|
1,000 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 | |
06/03/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
05/03/2015 |
7.10
|
30 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
04/03/2015 |
7.10
|
10 | 6.87 | 7.10 | 7.10 | 0 | 0 | 0 | |
03/03/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
02/03/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
27/02/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
26/02/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
25/02/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
24/02/2015 |
6.87
|
3,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
13/02/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
12/02/2015 |
6.87
|
2,000 | 6.92 | 6.92 | 6.87 | 0 | 0 | 0 | |
11/02/2015 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
10/02/2015 |
6.92
|
1,200 | 6.83 | 6.92 | 6.83 | 0 | 0 | 0 | |
09/02/2015 |
6.83
|
1,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
06/02/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
05/02/2015 |
6.83
|
2,010 | 6.83 | 7.05 | 6.83 | 0 | 0 | 0 | |
04/02/2015 |
6.83
|
500 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
03/02/2015 |
6.83
|
4,060 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
02/02/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |