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) |
4.90 | 9.40% | 16,500 | 1,200 | 0.1 |
52.10
59
57
|
2 tháng
(2024-07-22) |
4.80 | 9.20% | 23,200 | 1,900 | 0.1 |
48.50
59
57
|
3 tháng
(2024-06-21) |
5.90 | 11.55% | 26,100 | 1,600 | 0.1 |
48.50
64.30
57
|
6 tháng
(2024-03-25) |
13.02 | 29.59% | 58,000 | 5,200 | 0.3 |
39.08
64.30
57
|
12 tháng
(2023-09-25) |
15.24 | 36.49% | 94,500 | 1,800 | 0.2 |
30
64.30
57
|
24 tháng
(2022-09-30) |
24.44 | 75.05% | 121,300 | -1,200 | 0.1 |
22.13
64.30
57
|
36 tháng
(2021-10-05) |
31.55 | 123.96% | 191,511 | 8,900 | 0.5 |
22.13
64.30
57
|
60 tháng
(2019-10-16) |
43.95 | 336.73% | 268,112 | 22,900 | 0.8 |
9.02
64.30
57
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015: Cổ tức tiền mặt tỉ lệ: 16.9% | |||||||||
14/07/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
13/07/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
10/07/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
09/07/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
08/07/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
07/07/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
06/07/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
03/07/2015 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
02/07/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
01/07/2015 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
30/06/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
29/06/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
26/06/2015 |
6.30
|
1,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/06/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
24/06/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/06/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/06/2015 |
6.26
|
300 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
19/06/2015 |
5.83
|
400 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 | |
18/06/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
17/06/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
16/06/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
15/06/2015 |
6.22
|
200 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
12/06/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
11/06/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
10/06/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
09/06/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
08/06/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
05/06/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
04/06/2015 |
6.22
|
200 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
03/06/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
02/06/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
01/06/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
29/05/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
28/05/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
27/05/2015 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
26/05/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
25/05/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
22/05/2015 |
5.95
|
1,900 | 6.06 | 6.06 | 5.95 | 0 | 0 | 0 | |
21/05/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
20/05/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
19/05/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
18/05/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
15/05/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
14/05/2015 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
13/05/2015 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
12/05/2015 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
11/05/2015 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
08/05/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
07/05/2015 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
06/05/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
05/05/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
04/05/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
27/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
24/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
23/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
22/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
21/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
20/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
17/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
16/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
15/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
14/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
13/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
10/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
09/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
08/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
07/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
06/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
03/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
02/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
01/04/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
31/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
30/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
27/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
26/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
25/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
24/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
23/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
20/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
19/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
18/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
17/03/2015 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
16/03/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
13/03/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
12/03/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
11/03/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
10/03/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
09/03/2015 |
3.96
|
100 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
06/03/2015 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
05/03/2015 |
3.58
|
100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
04/03/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
03/03/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
02/03/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
27/02/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
26/02/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
25/02/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
24/02/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
13/02/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
12/02/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
11/02/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |