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 | -1.28% | 67,900 | 0 | 0 |
7.70
8
7.80
|
2 tháng
(2024-07-22) |
-0.50 | -6.10% | 185,300 | 0 | 0 |
7.70
8.20
7.80
|
3 tháng
(2024-06-24) |
-0.40 | -4.94% | 477,000 | 0 | 0 |
7.70
9.60
7.80
|
6 tháng
(2024-03-25) |
-0.60 | -7.23% | 728,597 | 0 | 0 |
7.50
9.60
7.80
|
12 tháng
(2023-09-26) |
-1.30 | -14.44% | 1,063,828 | 0 | 0 |
7.50
9.60
7.80
|
24 tháng
(2022-10-03) |
-3.16 | -29.08% | 5,190,057 | 0 | 0 |
7.50
11.62
7.80
|
36 tháng
(2021-10-06) |
-6.76 | -46.73% | 13,305,828 | -920 | -0.0 |
7.50
21.47
7.80
|
60 tháng
(2019-10-17) |
1.14 | 17.45% | 25,820,443 | 18,380 | 0.2 |
6.14
21.47
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.78
|
400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/07/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
10/07/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
09/07/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
08/07/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
07/07/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
06/07/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
03/07/2015 |
6.78
|
800 | 6.94 | 6.94 | 6.78 | 0 | 0 | 0 | |
02/07/2015 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
01/07/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
30/06/2015 |
7.34
|
1,000 | 7.09 | 7.34 | 7.09 | 0 | 0 | 0 | |
29/06/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/06/2015 |
7.40
|
200 | 7.24 | 7.40 | 6.17 | 0 | 0 | 0 | |
25/06/2015 |
6.78
|
200 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
24/06/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
23/06/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/06/2015 |
6.17
|
2,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
19/06/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
18/06/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/06/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
16/06/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
15/06/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
12/06/2015 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
11/06/2015 |
7.40
|
1,500 | 7.43 | 7.43 | 7.40 | 0 | 0 | 0 | |
10/06/2015 |
6.78
|
200 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/06/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
08/06/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
05/06/2015 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
04/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
03/06/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
02/06/2015 |
6.81
|
700 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
01/06/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
29/05/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
28/05/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
27/05/2015: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
27/05/2015 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
26/05/2015 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
25/05/2015 |
6.54
|
500 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
22/05/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
21/05/2015 |
5.68
|
500 | 5.63 | 6.25 | 5.63 | 100 | 0 | 0.0 | |
20/05/2015 |
6.25
|
8,200 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
19/05/2015 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
18/05/2015 |
6.25
|
500 | 5.97 | 6.25 | 5.97 | 0 | 0 | 0 | |
15/05/2015 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/05/2015 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
13/05/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
12/05/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
11/05/2015 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
08/05/2015 |
6.54
|
400 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/05/2015 |
6.25
|
400 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
06/05/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
05/05/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
04/05/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
27/04/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
24/04/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
23/04/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
22/04/2015 |
6.25
|
4,540 | 6.39 | 6.39 | 6.25 | 0 | 0 | 0 | |
21/04/2015 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 100 | 0 | 0.0 | |
20/04/2015 |
6.96
|
5,500 | 7.02 | 7.10 | 6.96 | 500 | 0 | 0.0 | |
17/04/2015 |
7.10
|
700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
16/04/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/04/2015 |
6.96
|
1,300 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/04/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
13/04/2015 |
6.88
|
1,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
10/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
08/04/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
07/04/2015 |
6.25
|
200 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
06/04/2015 |
6.82
|
300 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
03/04/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
02/04/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
01/04/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
31/03/2015 |
6.36
|
200 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
30/03/2015 |
5.80
|
400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
27/03/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
26/03/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
25/03/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
24/03/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
23/03/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
20/03/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/03/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
18/03/2015 |
5.28
|
1,100 | 5.28 | 5.28 | 5.28 | 0 | 1,100 | -0.0 | |
17/03/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
16/03/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
13/03/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
12/03/2015 |
5.82
|
500 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
11/03/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
10/03/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
09/03/2015 |
5.54
|
500 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
06/03/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
05/03/2015 |
5.31
|
500 | 5.31 | 5.31 | 4.83 | 0 | 0 | 0 | |
04/03/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
03/03/2015 |
4.83
|
2,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
02/03/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/02/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
26/02/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
25/02/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
24/02/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
13/02/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
12/02/2015 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
11/02/2015 |
8.81
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |