Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 7,800 | 400 | 0.0 |
18.60
18.90
18.90
|
2 tháng
(2024-07-22) |
-0.30 | -1.56% | 68,100 | 400 | 0.0 |
18.30
19.20
18.90
|
3 tháng
(2024-06-21) |
-0.30 | -1.56% | 123,200 | 400 | 0.0 |
18.10
19.90
18.90
|
6 tháng
(2024-03-25) |
0.37 | 2.02% | 377,600 | -14,600 | -0.3 |
17.48
20
18.90
|
12 tháng
(2023-09-25) |
0.70 | 3.85% | 708,700 | -16,800 | -0.3 |
16.38
20
18.90
|
24 tháng
(2022-09-30) |
4.01 | 26.90% | 2,435,399 | 89,530 | 1.9 |
13.08
20.31
18.90
|
36 tháng
(2021-10-05) |
1.44 | 8.28% | 5,266,860 | 213,870 | 4.3 |
12.84
20.31
18.90
|
60 tháng
(2019-10-16) |
4.51 | 31.33% | 7,841,529 | 374,870 | 7.7 |
12.28
25.99
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.37
|
9,000 | 5.37 | 5.66 | 5.34 | 0 | 0 | 0 | |
13/07/2015 |
5.37
|
2,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
10/07/2015 |
5.37
|
15,000 | 5.30 | 5.63 | 5.34 | 0 | 0 | 0 | |
09/07/2015 |
5.30
|
10,410 | 5.34 | 5.56 | 5.30 | 0 | 0 | 0 | |
08/07/2015 |
5.34
|
3,300 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
07/07/2015 |
5.34
|
1,200 | 5.59 | 5.59 | 5.30 | 0 | 0 | 0 | |
06/07/2015 |
5.59
|
24,600 | 5.34 | 5.66 | 5.30 | 0 | 0 | 0 | |
03/07/2015 |
5.34
|
1,000 | 4.86 | 5.34 | 5.34 | 0 | 0 | 0 | |
02/07/2015 |
4.86
|
6,400 | 5.34 | 5.52 | 4.82 | 0 | 0 | 0 | |
01/07/2015 |
5.34
|
1,000 | 5.63 | 5.63 | 5.34 | 0 | 0 | 0 | |
30/06/2015 |
5.63
|
100 | 5.52 | 5.63 | 5.63 | 0 | 0 | 0 | |
29/06/2015 |
5.52
|
1,200 | 5.52 | 5.52 | 4.97 | 0 | 0 | 0 | |
26/06/2015 |
5.52
|
300 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
25/06/2015 |
5.52
|
4,800 | 5.63 | 5.63 | 5.08 | 200 | 4,400 | -0.1 | |
24/06/2015 |
5.63
|
4,200 | 5.56 | 5.63 | 5.34 | 0 | 0 | 0 | |
23/06/2015 |
5.56
|
5,200 | 5.56 | 5.56 | 5.52 | 0 | 0 | 0 | |
22/06/2015 |
5.56
|
300 | 5.37 | 5.56 | 5.41 | 0 | 0 | 0 | |
19/06/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
18/06/2015 |
5.37
|
13,600 | 4.97 | 5.37 | 5.30 | 0 | 0 | 0 | |
17/06/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
16/06/2015 |
4.97
|
100 | 5.26 | 5.26 | 4.97 | 0 | 0 | 0 | |
15/06/2015 |
5.26
|
8,700 | 4.79 | 5.26 | 5.12 | 0 | 0 | 0 | |
12/06/2015 |
4.79
|
6,400 | 5.23 | 5.23 | 4.79 | 0 | 0 | 0 | |
11/06/2015 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
10/06/2015 |
5.23
|
56,700 | 5.12 | 5.34 | 5.23 | 0 | 0 | 0 | |
09/06/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
08/06/2015 |
5.12
|
6,200 | 5.23 | 5.34 | 5.12 | 0 | 0 | 0 | |
05/06/2015 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
04/06/2015 |
5.23
|
7,300 | 5.34 | 5.34 | 5.23 | 0 | 0 | 0 | |
03/06/2015 |
5.34
|
2,000 | 4.86 | 5.34 | 5.34 | 0 | 0 | 0 | |
02/06/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
01/06/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
29/05/2015 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
28/05/2015 |
4.86
|
2,000 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 | |
27/05/2015 |
4.97
|
2,800 | 5.19 | 5.19 | 4.93 | 0 | 0 | 0 | |
26/05/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
25/05/2015 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
22/05/2015 |
5.19
|
700 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
21/05/2015 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
20/05/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
19/05/2015 |
5.19
|
200 | 5.15 | 5.19 | 5.19 | 0 | 0 | 0 | |
18/05/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
15/05/2015 |
5.15
|
5,300 | 5.12 | 5.23 | 4.68 | 0 | 0 | 0 | |
14/05/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
13/05/2015 |
5.12
|
1,000 | 5.08 | 5.12 | 5.12 | 0 | 0 | 0 | |
12/05/2015 |
5.08
|
2,500 | 5.01 | 5.48 | 5.08 | 0 | 0 | 0 | |
11/05/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
08/05/2015 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
07/05/2015 |
5.01
|
300 | 4.57 | 5.01 | 5.01 | 0 | 0 | 0 | |
06/05/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
05/05/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
04/05/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
27/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
24/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
23/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
22/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
21/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
20/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
17/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
16/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
15/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
14/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
13/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
10/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
09/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
08/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
07/04/2015 |
4.57
|
0 | 4.75 | 4.57 | 4.57 | 0 | 0 | 0 | |
06/04/2015 |
4.75
|
20 | 4.57 | 4.75 | 4.75 | 0 | 0 | 0 | |
03/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
02/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
01/04/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/04/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
31/03/2015 |
4.57
|
130 | 5.03 | 5.03 | 4.57 | 0 | 0 | 0 | |
30/03/2015 |
5.03
|
400 | 4.60 | 5.03 | 5.03 | 0 | 0 | 0 | |
27/03/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
26/03/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
25/03/2015 |
4.60
|
3,100 | 4.60 | 4.92 | 4.60 | 0 | 0 | 0 | |
24/03/2015 |
4.60
|
100 | 4.78 | 4.78 | 4.60 | 0 | 0 | 0 | |
23/03/2015 |
4.78
|
10,300 | 5.13 | 5.13 | 4.78 | 0 | 0 | 0 | |
20/03/2015 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
19/03/2015 |
5.13
|
10,100 | 4.67 | 5.13 | 4.96 | 0 | 0 | 0 | |
18/03/2015 |
4.67
|
22,100 | 4.67 | 5.13 | 4.67 | 0 | 0 | 0 | |
17/03/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
16/03/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
13/03/2015 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
12/03/2015 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
11/03/2015 |
4.67
|
19,800 | 5.06 | 5.55 | 4.60 | 0 | 0 | 0 | |
10/03/2015 |
5.06
|
2,900 | 4.60 | 5.06 | 5.06 | 0 | 0 | 0 | |
09/03/2015 |
4.60
|
7,100 | 4.57 | 5.03 | 4.60 | 0 | 0 | 0 | |
06/03/2015 |
4.57
|
4,000 | 4.36 | 4.57 | 4.57 | 0 | 0 | 0 | |
05/03/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
04/03/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
03/03/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
02/03/2015 |
4.36
|
1,800 | 4.32 | 4.74 | 4.36 | 0 | 0 | 0 | |
27/02/2015 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
26/02/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
25/02/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
24/02/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
13/02/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
12/02/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
11/02/2015 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |