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) |
0.80 | 15.38% | 60,200 | -17,900 | -0.1 |
4.20
6
6
|
2 tháng
(2024-07-22) |
0.20 | 3.45% | 68,600 | -17,900 | -0.1 |
4.20
6
6
|
3 tháng
(2024-06-24) |
0 | 0% | 74,800 | -21,900 | -0.1 |
4.20
6.10
6
|
6 tháng
(2024-03-25) |
-0.90 | -13.04% | 164,812 | -16,600 | -0.1 |
4.20
6.90
6
|
12 tháng
(2023-09-26) |
-0.10 | -1.64% | 478,246 | 30,773 | 0.2 |
4.20
7.80
6
|
24 tháng
(2022-10-03) |
-0.60 | -9.09% | 4,770,862 | 688,673 | 4.9 |
4.20
7.80
6
|
36 tháng
(2021-10-06) |
-7.50 | -55.56% | 21,612,185 | 1,485,173 | 10.4 |
4.20
13.50
6
|
60 tháng
(2019-10-17) |
-12.90 | -68.25% | 29,326,448 | 307,773 | -0.2 |
4
20.50
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
13/07/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
10/07/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
09/07/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
08/07/2015 |
5.52
|
1,000 | 5.33 | 5.52 | 5.33 | 0 | 0 | 0 | |
07/07/2015 |
5.33
|
2,100 | 5.72 | 5.72 | 5.33 | 0 | 0 | 0 | |
06/07/2015 |
5.72
|
9,000 | 5.62 | 5.72 | 5.43 | 0 | 0 | 0 | |
03/07/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
02/07/2015 |
5.62
|
140 | 5.43 | 5.62 | 5.62 | 0 | 0 | 0 | |
01/07/2015 |
5.43
|
2,500 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 | |
30/06/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
29/06/2015 |
5.62
|
100 | 5.52 | 5.62 | 5.62 | 0 | 0 | 0 | |
26/06/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
25/06/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
24/06/2015 |
5.52
|
1,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
23/06/2015 |
5.52
|
2,300 | 5.82 | 5.82 | 5.52 | 0 | 0 | 0 | |
22/06/2015 |
5.82
|
5 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
19/06/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
18/06/2015 |
5.82
|
7,400 | 5.72 | 5.82 | 5.72 | 7,400 | 0 | 0.0 | |
17/06/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
16/06/2015 |
5.72
|
1,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
15/06/2015 |
5.72
|
2,600 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
12/06/2015 |
5.72
|
1,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
11/06/2015 |
5.72
|
2,700 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 | |
10/06/2015 |
5.82
|
700 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
09/06/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
08/06/2015 |
5.82
|
6,200 | 5.72 | 5.82 | 5.72 | 0 | 0 | 0 | |
05/06/2015 |
5.72
|
1,300 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
04/06/2015 |
5.72
|
9,200 | 5.72 | 5.72 | 5.72 | 0 | 7,000 | -0.0 | |
03/06/2015 |
5.72
|
1,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
02/06/2015 |
5.72
|
2,100 | 5.72 | 6.01 | 5.72 | 0 | 0 | 0 | |
01/06/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
29/05/2015 |
5.72
|
1,400 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 | |
28/05/2015 |
5.82
|
500 | 5.62 | 5.82 | 5.82 | 0 | 0 | 0 | |
27/05/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
26/05/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
25/05/2015 |
5.62
|
5,300 | 5.91 | 5.91 | 5.62 | 0 | 0 | 0 | |
22/05/2015 |
5.91
|
100 | 5.62 | 5.91 | 5.91 | 0 | 0 | 0 | |
21/05/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
20/05/2015 |
5.62
|
9,800 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 | |
19/05/2015 |
5.82
|
6,000 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
18/05/2015 |
5.82
|
100 | 6.20 | 6.20 | 5.82 | 0 | 0 | 0 | |
15/05/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
14/05/2015 |
6.20
|
30 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
13/05/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
12/05/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
11/05/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
08/05/2015 |
6.20
|
5 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
07/05/2015 |
6.20
|
100 | 5.91 | 6.20 | 6.20 | 0 | 0 | 0 | |
06/05/2015: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
06/05/2015 |
5.91
|
1,300 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
05/05/2015 |
5.91
|
3,500 | 6.09 | 6.09 | 5.55 | 0 | 400 | -0.0 | |
04/05/2015 |
6.09
|
100 | 5.82 | 6.09 | 6.09 | 0 | 0 | 0 | |
27/04/2015 |
5.82
|
1,500 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
24/04/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
23/04/2015 |
5.82
|
200 | 5.46 | 5.82 | 5.82 | 0 | 0 | 0 | |
22/04/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
21/04/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
20/04/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
17/04/2015 |
5.46
|
2,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/04/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
15/04/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
14/04/2015 |
5.46
|
400 | 5.73 | 5.73 | 5.28 | 0 | 0 | 0 | |
13/04/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
10/04/2015 |
5.73
|
10,000 | 5.46 | 5.82 | 5.73 | 0 | 0 | 0 | |
09/04/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/04/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
07/04/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/04/2015 |
5.46
|
1,200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
03/04/2015 |
5.46
|
160 | 6.00 | 6.00 | 5.46 | 0 | 0 | 0 | |
02/04/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
01/04/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
31/03/2015 |
6.00
|
10 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
30/03/2015 |
6.00
|
110 | 5.46 | 6.00 | 6.00 | 0 | 0 | 0 | |
27/03/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
26/03/2015 |
5.46
|
100 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 | |
25/03/2015 |
5.64
|
400 | 6.09 | 6.09 | 5.64 | 0 | 0 | 0 | |
24/03/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
23/03/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
20/03/2015 |
6.09
|
100 | 5.82 | 6.09 | 6.09 | 0 | 0 | 0 | |
19/03/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
18/03/2015 |
5.82
|
3,000 | 5.64 | 5.82 | 5.82 | 0 | 0 | 0 | |
17/03/2015 |
5.64
|
200 | 6.09 | 6.09 | 5.64 | 0 | 0 | 0 | |
16/03/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
13/03/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
12/03/2015 |
6.09
|
3,100 | 6.00 | 6.09 | 6.00 | 0 | 0 | 0 | |
11/03/2015 |
6.00
|
15,900 | 6.09 | 6.09 | 6.00 | 0 | 0 | 0 | |
10/03/2015 |
6.09
|
200 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
09/03/2015 |
6.09
|
4,500 | 6.19 | 6.19 | 6.00 | 0 | 0 | 0 | |
06/03/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
05/03/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
04/03/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
03/03/2015 |
6.19
|
100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
02/03/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
27/02/2015 |
6.19
|
100 | 5.73 | 6.19 | 6.19 | 0 | 0 | 0 | |
26/02/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/02/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
24/02/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/02/2015 |
5.73
|
200 | 6.19 | 6.19 | 5.73 | 0 | 0 | 0 | |
12/02/2015 |
6.19
|
40 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
11/02/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |