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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2015 |
3.53
|
6,430 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 | |
03/07/2015 |
3.47
|
12,090 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 | |
02/07/2015 |
3.41
|
20,110 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 | |
01/07/2015 |
3.59
|
19,250 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 | |
30/06/2015 |
3.65
|
9,520 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
29/06/2015 |
3.65
|
960 | 3.53 | 3.76 | 3.53 | 0 | 0 | 0 | |
26/06/2015 |
3.53
|
14,540 | 3.70 | 3.82 | 3.53 | 0 | 0 | 0 | |
25/06/2015 |
3.70
|
11,100 | 3.88 | 3.93 | 3.70 | 0 | 0 | 0 | |
24/06/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/06/2015 |
3.88
|
4,720 | 3.88 | 4.05 | 3.88 | 0 | 0 | 0 | |
23/06/2015 |
3.88
|
4,910 | 3.88 | 3.93 | 3.82 | 0 | 0 | 0 | |
22/06/2015 |
3.88
|
3,410 | 3.82 | 3.88 | 3.77 | 0 | 0 | 0 | |
19/06/2015 |
3.82
|
6,120 | 3.77 | 3.88 | 3.82 | 0 | 0 | 0 | |
18/06/2015 |
3.77
|
20,080 | 3.98 | 3.98 | 3.77 | 0 | 0 | 0 | |
17/06/2015 |
3.98
|
2,310 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 | |
16/06/2015 |
3.98
|
4,100 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 | |
15/06/2015 |
4.15
|
17,570 | 4.04 | 4.25 | 4.04 | 0 | 0 | 0 | |
12/06/2015 |
4.04
|
1,300 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
11/06/2015 |
4.04
|
1,320 | 3.93 | 4.09 | 3.93 | 0 | 0 | 0 | |
10/06/2015 |
3.93
|
2,410 | 3.82 | 3.93 | 3.93 | 0 | 0 | 0 | |
09/06/2015 |
3.82
|
3,530 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 | |
08/06/2015 |
3.93
|
25,400 | 3.77 | 3.93 | 3.77 | 0 | 0 | 0 | |
05/06/2015 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
04/06/2015 |
3.77
|
1,440 | 3.72 | 3.82 | 3.77 | 0 | 0 | 0 | |
03/06/2015 |
3.72
|
10 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
02/06/2015 |
3.72
|
6,600 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 | |
01/06/2015 |
3.77
|
5,530 | 3.77 | 3.82 | 3.77 | 0 | 0 | 0 | |
29/05/2015 |
3.77
|
720 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 | |
28/05/2015 |
3.77
|
1,600 | 3.72 | 3.77 | 3.66 | 0 | 0 | 0 | |
27/05/2015 |
3.72
|
10,040 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 | |
26/05/2015 |
3.72
|
30,690 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 | |
25/05/2015 |
3.72
|
14,820 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 | |
22/05/2015 |
3.72
|
290 | 3.66 | 3.72 | 3.66 | 0 | 0 | 0 | |
21/05/2015 |
3.66
|
19,770 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 | |
20/05/2015 |
3.66
|
16,320 | 3.50 | 3.66 | 3.50 | 0 | 0 | 0 | |
19/05/2015 |
3.50
|
5,010 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 | |
18/05/2015 |
3.55
|
10 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 | |
15/05/2015 |
3.61
|
6,710 | 3.66 | 3.66 | 3.61 | 0 | 0 | 0 | |
14/05/2015 |
3.66
|
4,680 | 3.77 | 3.77 | 3.55 | 0 | 0 | 0 | |
13/05/2015 |
3.77
|
5,010 | 3.66 | 3.77 | 3.66 | 0 | 0 | 0 | |
12/05/2015 |
3.66
|
7,740 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
11/05/2015 |
3.66
|
39,830 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 | |
08/05/2015 |
3.72
|
14,580 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 | |
07/05/2015 |
3.77
|
9,950 | 3.88 | 3.88 | 3.77 | 0 | 0 | 0 | |
06/05/2015 |
3.88
|
3,340 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 | |
05/05/2015 |
3.93
|
4,600 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
04/05/2015 |
3.93
|
14,820 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 | |
27/04/2015 |
4.04
|
8,200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
24/04/2015 |
4.04
|
6,150 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
23/04/2015 |
4.04
|
8,100 | 4.09 | 4.09 | 4.04 | 0 | 0 | 0 | |
22/04/2015 |
4.09
|
15,210 | 3.98 | 4.09 | 3.98 | 0 | 0 | 0 | |
21/04/2015 |
3.98
|
2,100 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 | |
20/04/2015 |
4.04
|
10 | 3.98 | 4.04 | 4.04 | 0 | 0 | 0 | |
17/04/2015 |
3.98
|
11,020 | 4.04 | 4.09 | 3.98 | 0 | 0 | 0 | |
16/04/2015 |
4.04
|
830 | 4.04 | 4.09 | 4.04 | 0 | 0 | 0 | |
15/04/2015 |
4.04
|
420 | 4.09 | 4.15 | 4.04 | 0 | 0 | 0 | |
14/04/2015 |
4.09
|
10 | 4.04 | 4.09 | 4.09 | 0 | 0 | 0 | |
13/04/2015 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
10/04/2015 |
4.04
|
1,630 | 4.04 | 4.15 | 4.04 | 0 | 0 | 0 | |
09/04/2015 |
4.04
|
890 | 3.98 | 4.04 | 3.98 | 0 | 0 | 0 | |
08/04/2015 |
3.98
|
20 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
07/04/2015 |
3.98
|
8,620 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 | |
06/04/2015 |
4.04
|
10 | 3.98 | 4.04 | 4.04 | 0 | 0 | 0 | |
03/04/2015 |
3.98
|
9,790 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
02/04/2015 |
3.98
|
10,270 | 3.93 | 3.98 | 3.88 | 0 | 0 | 0 | |
01/04/2015 |
3.93
|
3,110 | 4.20 | 4.20 | 3.93 | 0 | 0 | 0 | |
31/03/2015 |
4.20
|
1,530 | 4.20 | 4.25 | 4.15 | 0 | 0 | 0 | |
30/03/2015 |
4.20
|
19,590 | 4.31 | 4.31 | 4.04 | 0 | 0 | 0 | |
27/03/2015 |
4.31
|
5,240 | 4.31 | 4.31 | 4.25 | 0 | 0 | 0 | |
26/03/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
25/03/2015 |
4.31
|
110 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
24/03/2015 |
4.31
|
150 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
23/03/2015 |
4.31
|
33,580 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 | |
20/03/2015 |
4.36
|
5,410 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 | |
19/03/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
18/03/2015 |
4.41
|
2,280 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 | |
17/03/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
16/03/2015 |
4.47
|
1,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
13/03/2015 |
4.47
|
10 | 4.41 | 4.47 | 4.47 | 0 | 0 | 0 | |
12/03/2015 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
11/03/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
10/03/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
09/03/2015 |
4.41
|
20 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 | |
06/03/2015 |
4.47
|
1,520 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 | |
05/03/2015 |
4.47
|
10 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 | |
04/03/2015 |
4.58
|
5,000 | 4.41 | 4.58 | 4.47 | 0 | 400 | -0.0 | |
03/03/2015 |
4.41
|
300 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 | |
02/03/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/02/2015 |
4.47
|
4,000 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 | |
26/02/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
25/02/2015 |
4.52
|
70 | 4.41 | 4.52 | 4.41 | 0 | 0 | 0 | |
24/02/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
13/02/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
12/02/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
11/02/2015 |
4.41
|
110 | 4.31 | 4.41 | 4.36 | 0 | 0 | 0 | |
10/02/2015 |
4.31
|
540 | 4.31 | 4.36 | 4.31 | 0 | 0 | 0 | |
09/02/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
06/02/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
05/02/2015 |
4.31
|
500 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/02/2015 |
4.31
|
5,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
03/02/2015 |
4.31
|
4,000 | 4.36 | 4.36 | 4.31 | 0 | 0 | 0 |