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 | -0.68% | 152,400 | 0 | 0 |
28.90
30.80
29.20
|
2 tháng
(2024-07-22) |
-2.30 | -7.30% | 287,800 | 0 | 0 |
28.90
34.70
29.20
|
3 tháng
(2024-06-21) |
-5.50 | -15.85% | 780,600 | 200 | 0.0 |
28.90
34.70
29.20
|
6 tháng
(2024-03-25) |
2.90 | 11.03% | 2,132,600 | 200 | 0.0 |
25.60
34.80
29.20
|
12 tháng
(2023-09-25) |
5.20 | 21.67% | 2,750,728 | -1,400 | -0.0 |
23
34.80
29.20
|
24 tháng
(2022-09-30) |
7.20 | 32.73% | 5,651,178 | -26,100 | -0.5 |
18.30
34.80
29.20
|
36 tháng
(2021-10-05) |
-4.80 | -14.12% | 12,709,553 | -66,900 | -1.6 |
18.30
35.50
29.20
|
60 tháng
(2019-10-16) |
16.40 | 128.12% | 43,672,851 | 6,590 | -2.6 |
10.50
37.30
29.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
06/07/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
03/07/2015 |
4.74
|
900 | 4.50 | 4.74 | 4.74 | 0 | 0 | 0 | |
02/07/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
01/07/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
30/06/2015 |
4.50
|
1,900 | 4.74 | 4.74 | 4.50 | 0 | 0 | 0 | |
29/06/2015 |
4.74
|
3,500 | 5.26 | 5.26 | 4.74 | 0 | 0 | 0 | |
26/06/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
25/06/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
24/06/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
23/06/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
22/06/2015 |
5.26
|
0 | 5.68 | 5.26 | 5.26 | 0 | 0 | 0 | |
19/06/2015 |
5.68
|
2,600 | 5.68 | 5.68 | 5.21 | 0 | 0 | 0 | |
18/06/2015 |
5.68
|
6,900 | 5.35 | 5.68 | 5.68 | 0 | 0 | 0 | |
17/06/2015 |
5.35
|
3,500 | 5.92 | 5.92 | 5.35 | 0 | 0 | 0 | |
16/06/2015 |
5.92
|
3,000 | 6.06 | 6.06 | 5.92 | 0 | 0 | 0 | |
15/06/2015 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
12/06/2015 |
6.06
|
0 | 5.92 | 6.06 | 6.06 | 0 | 0 | 0 | |
11/06/2015 |
5.92
|
8,000 | 6.16 | 6.16 | 5.92 | 0 | 0 | 0 | |
10/06/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
09/06/2015 |
6.16
|
2,600 | 6.63 | 6.63 | 6.16 | 0 | 0 | 0 | |
08/06/2015 |
6.63
|
22,500 | 6.63 | 6.63 | 5.97 | 0 | 0 | 0 | |
05/06/2015 |
6.63
|
4,900 | 6.39 | 6.63 | 6.63 | 0 | 0 | 0 | |
04/06/2015 |
6.39
|
6,400 | 5.92 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/06/2015 |
5.92
|
5,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
02/06/2015 |
5.92
|
15,000 | 6.25 | 6.87 | 5.68 | 0 | 0 | 0 | |
01/06/2015 |
6.25
|
1,200 | 6.91 | 6.91 | 6.25 | 0 | 0 | 0 | |
29/05/2015 |
6.91
|
0 | 6.63 | 6.91 | 6.91 | 0 | 0 | 0 | |
28/05/2015 |
6.63
|
16,700 | 6.77 | 7.44 | 6.11 | 0 | 0 | 0 | |
27/05/2015 |
6.77
|
100 | 6.16 | 6.77 | 6.77 | 0 | 0 | 0 | |
26/05/2015 |
6.16
|
0 | 5.21 | 6.16 | 6.16 | 0 | 0 | 0 | |
25/05/2015 |
5.21
|
1,100 | 5.68 | 6.25 | 5.21 | 0 | 0 | 0 | |
22/05/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
21/05/2015 |
5.68
|
0 | 5.21 | 5.68 | 5.68 | 0 | 0 | 0 | |
20/05/2015 |
5.21
|
5,100 | 5.21 | 5.68 | 5.21 | 0 | 0 | 0 | |
19/05/2015 |
5.21
|
3,600 | 5.21 | 5.73 | 5.21 | 0 | 0 | 0 | |
18/05/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
15/05/2015: Cổ tức tiền mặt tỉ lệ: 3.79% | |||||||||
15/05/2015 |
5.21
|
0 | 5.22 | 5.21 | 5.21 | 0 | 0 | 0 | |
14/05/2015 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
13/05/2015 |
5.22
|
100 | 4.76 | 5.22 | 5.22 | 0 | 0 | 0 | |
12/05/2015 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/05/2015 |
4.76
|
100 | 4.35 | 4.76 | 4.76 | 0 | 0 | 0 | |
08/05/2015 |
4.35
|
0 | 4.53 | 4.35 | 4.35 | 0 | 0 | 0 | |
07/05/2015 |
4.53
|
400 | 4.12 | 4.53 | 3.71 | 0 | 0 | 0 | |
06/05/2015 |
4.12
|
100 | 3.75 | 4.12 | 4.12 | 0 | 0 | 0 | |
05/05/2015 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
04/05/2015 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
27/04/2015 |
3.75
|
100 | 4.17 | 4.17 | 3.75 | 0 | 20,000,000 | -186 | |
24/04/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
23/04/2015 |
4.17
|
100 | 3.80 | 4.17 | 4.17 | 0 | 0 | 0 | |
22/04/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
21/04/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
20/04/2015 |
3.80
|
100 | 4.21 | 4.21 | 3.80 | 0 | 0 | 0 | |
17/04/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
16/04/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
15/04/2015 |
4.21
|
100 | 4.62 | 4.62 | 4.21 | 0 | 0 | 0 | |
14/04/2015 |
4.62
|
100 | 4.94 | 4.94 | 4.62 | 0 | 0 | 0 | |
13/04/2015 |
4.94
|
10,900 | 5.95 | 5.95 | 4.94 | 0 | 0 | 0 | |
10/04/2015 |
5.95
|
1,300 | 5.81 | 6.41 | 5.31 | 0 | 0 | 0 | |
09/04/2015 |
5.81
|
8,000 | 6.46 | 6.46 | 5.81 | 0 | 0 | 0 | |
08/04/2015 |
6.46
|
100 | 5.91 | 6.46 | 6.46 | 0 | 0 | 0 | |
07/04/2015 |
5.91
|
25,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
06/04/2015 |
5.91
|
100 | 5.40 | 5.91 | 5.91 | 0 | 0 | 0 | |
03/04/2015 |
5.40
|
100 | 4.94 | 5.40 | 5.40 | 0 | 0 | 0 | |
02/04/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
01/04/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
31/03/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
30/03/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
27/03/2015 |
4.94
|
3,000 | 4.53 | 4.94 | 4.94 | 0 | 0 | 0 | |
26/03/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
25/03/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
24/03/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
23/03/2015 |
4.53
|
100 | 5.04 | 5.04 | 4.53 | 0 | 0 | 0 | |
20/03/2015 |
5.04
|
100 | 5.54 | 5.54 | 5.04 | 0 | 0 | 0 | |
19/03/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
18/03/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
17/03/2015 |
5.54
|
23,500 | 6.14 | 6.14 | 5.54 | 0 | 0 | 0 | |
16/03/2015 |
6.14
|
100 | 6.78 | 6.78 | 6.14 | 0 | 0 | 0 | |
13/03/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
12/03/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/03/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/03/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/03/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/03/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/03/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/03/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
03/03/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
02/03/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
27/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
26/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
25/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
24/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
12/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |