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) |
-0.20 | -2.22% | 1,500 | 0 | 0 |
8.80
10.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 2,800 | 0 | 0 |
8.80
10.20
8.80
|
3 tháng
(2024-06-21) |
-1.30 | -12.87% | 26,700 | 0 | 0 |
8.80
12
8.80
|
6 tháng
(2024-03-25) |
-3.40 | -27.87% | 61,502 | 0 | 0 |
8.50
12.20
8.80
|
12 tháng
(2023-09-25) |
-5.50 | -38.45% | 100,900 | 0 | 0 |
8.50
16.20
8.80
|
24 tháng
(2022-09-30) |
-6.29 | -41.68% | 239,695 | 0 | 0 |
8.50
16.20
8.80
|
36 tháng
(2021-10-05) |
-7.33 | -45.43% | 792,132 | 0 | 0 |
8.50
21.43
8.80
|
60 tháng
(2019-10-16) |
-5.93 | -40.26% | 1,088,116 | 126,000 | 2.6 |
8.50
21.43
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/06/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/06/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
10/06/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
09/06/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
08/06/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
05/06/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
04/06/2015 |
6.71
|
2,300 | 6.62 | 6.76 | 6.62 | 0 | 0 | 0 | |
03/06/2015 |
6.62
|
900 | 6.38 | 6.62 | 6.62 | 0 | 0 | 0 | |
02/06/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
01/06/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
29/05/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
28/05/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
27/05/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
26/05/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
25/05/2015 |
6.38
|
300 | 6.62 | 6.62 | 6.38 | 0 | 0 | 0 | |
22/05/2015 |
6.62
|
1,000 | 7.09 | 7.09 | 6.62 | 1,000 | 0 | 0.0 | |
21/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
20/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
19/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
18/05/2015 |
7.09
|
2,210 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
15/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
14/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
13/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
12/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
11/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
08/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
07/05/2015 |
7.09
|
3,600 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
06/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
05/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
04/05/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
27/04/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
24/04/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
23/04/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
22/04/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
21/04/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
20/04/2015 |
7.09
|
100 | 7.33 | 7.33 | 7.09 | 0 | 0 | 0 | |
17/04/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
16/04/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
15/04/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
14/04/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
13/04/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
10/04/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
09/04/2015 |
7.33
|
6,200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
08/04/2015 |
7.33
|
2,100 | 7.09 | 7.33 | 7.28 | 0 | 0 | 0 | |
07/04/2015 |
7.09
|
3,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
06/04/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
03/04/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
02/04/2015 |
7.09
|
2,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
01/04/2015 |
7.09
|
6,200 | 6.86 | 7.09 | 7.09 | 0 | 0 | 0 | |
31/03/2015 |
6.86
|
2,400 | 7.00 | 7.00 | 6.86 | 0 | 0 | 0 | |
30/03/2015 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
27/03/2015 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
26/03/2015 |
7.00
|
0 | 7.09 | 7.00 | 7.00 | 0 | 0 | 0 | |
25/03/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/03/2015 |
7.09
|
4,000 | 6.81 | 7.09 | 6.86 | 0 | 0 | 0 | |
24/03/2015 |
6.81
|
100 | 6.81 | 6.81 | 6.17 | 100 | 0 | 0.0 | |
23/03/2015 |
6.81
|
100 | 6.81 | 6.81 | 6.17 | 100 | 0 | 0.0 | |
20/03/2015 |
6.81
|
100 | 7.54 | 7.54 | 6.81 | 0 | 100 | -0.0 | |
19/03/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/03/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
17/03/2015 |
7.54
|
100 | 6.85 | 7.54 | 7.54 | 100 | 0 | 0.0 | |
16/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/03/2015 |
6.85
|
10 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
11/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
10/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
06/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
05/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
04/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
03/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
02/03/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
27/02/2015 |
6.85
|
6,000 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 | |
26/02/2015 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
25/02/2015 |
7.08
|
6,500 | 6.63 | 7.08 | 7.08 | 0 | 0 | 0 | |
24/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
13/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
12/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
11/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
10/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
09/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
06/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
05/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
04/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
03/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
02/02/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
30/01/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
29/01/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
28/01/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
27/01/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
26/01/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
23/01/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
22/01/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
21/01/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
20/01/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
19/01/2015 |
6.63
|
2,000 | 6.44 | 6.63 | 5.80 | 0 | 0 | 0 | |
16/01/2015 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
15/01/2015 |
6.44
|
500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
14/01/2015 |
6.44
|
15,500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
13/01/2015 |
6.44
|
3,500 | 6.40 | 6.44 | 5.76 | 0 | 0 | 0 | |
12/01/2015 |
6.40
|
2,900 | 6.44 | 6.44 | 6.40 | 0 | 0 | 0 |