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) |
-1.30 | -7.03% | 25,300 | 500 | 0.0 |
17.10
19.20
17.20
|
2 tháng
(2024-07-22) |
-3.30 | -16.10% | 42,400 | 2,500 | 0.0 |
17.10
20.50
17.20
|
3 tháng
(2024-06-24) |
-2.90 | -14.43% | 68,400 | -800 | -0.0 |
17.10
23
17.20
|
6 tháng
(2024-03-25) |
-6.80 | -28.33% | 110,186 | -9,300 | -0.2 |
17.10
25.90
17.20
|
12 tháng
(2023-09-26) |
-11.20 | -39.44% | 145,084 | -23,900 | -0.6 |
17.10
37.60
17.20
|
24 tháng
(2022-10-03) |
-6.38 | -27.05% | 238,694 | -17,500 | -0.4 |
14.69
37.60
17.20
|
36 tháng
(2021-10-06) |
-7.04 | -29.03% | 406,753 | 800 | 0.1 |
14.69
37.60
17.20
|
60 tháng
(2019-10-17) |
-7.36 | -29.98% | 824,021 | -31,692 | -0.8 |
14.69
37.60
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
13/07/2015 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
10/07/2015 |
7.64
|
2,100 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
09/07/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/07/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/07/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
06/07/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
03/07/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
02/07/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
01/07/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/06/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
29/06/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
26/06/2015 |
7.43
|
3,500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/06/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
24/06/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
23/06/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/06/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
19/06/2015 |
7.38
|
900 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
18/06/2015 |
7.30
|
5,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
17/06/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
16/06/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
15/06/2015 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/06/2015 |
7.21
|
200 | 7.21 | 7.21 | 7.21 | 200 | 0 | 0.0 | |
11/06/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/06/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/06/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
08/06/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
05/06/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
04/06/2015 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
03/06/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
02/06/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
01/06/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
29/05/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/05/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
27/05/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
26/05/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
25/05/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
22/05/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
21/05/2015 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 200 | 0 | 0.0 | |
20/05/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
19/05/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
18/05/2015 |
7.00
|
1,000 | 6.87 | 7.00 | 6.87 | 800 | 0 | 0.0 | |
15/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/04/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/04/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/04/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
22/04/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
21/04/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/04/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
17/04/2015 |
6.79
|
5,100 | 6.79 | 6.79 | 6.79 | 500 | 0 | 0.0 | |
16/04/2015: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
16/04/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
15/04/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
14/04/2015 |
6.49
|
8,500 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
13/04/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/04/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
09/04/2015 |
6.49
|
400 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
08/04/2015 |
6.42
|
1,100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
07/04/2015 |
6.45
|
1,100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
06/04/2015 |
6.64
|
1,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/04/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
02/04/2015 |
6.68
|
6,800 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
01/04/2015 |
6.79
|
200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
31/03/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
30/03/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/03/2015 |
6.79
|
2,300 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/03/2015 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 100 | 100 | 0 | |
25/03/2015 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
24/03/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
23/03/2015 |
6.76
|
8,400 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
20/03/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
19/03/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
18/03/2015 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 100 | 100 | 0 | |
17/03/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
16/03/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
13/03/2015 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
12/03/2015 |
6.76
|
5,500 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
11/03/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/03/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/03/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/03/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/03/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
04/03/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
03/03/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
02/03/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
27/02/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
26/02/2015 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/02/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
24/02/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
13/02/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
12/02/2015 |
6.45
|
1,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
11/02/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |