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) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.51
|
2,000 | 5.38 | 5.89 | 5.51 | 0 | 0 | 0 | |
13/07/2015 |
5.38
|
100 | 5.59 | 5.59 | 5.38 | 0 | 0 | 0 | |
10/07/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
09/07/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
08/07/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
07/07/2015 |
5.59
|
40 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
06/07/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
03/07/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
02/07/2015 |
5.59
|
63 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
01/07/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
30/06/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
29/06/2015 |
5.59
|
600 | 5.72 | 5.72 | 5.59 | 0 | 0 | 0 | |
26/06/2015 |
5.72
|
723 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
25/06/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
24/06/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/06/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
23/06/2015 |
5.72
|
2,600 | 5.64 | 6.01 | 5.72 | 0 | 0 | 0 | |
22/06/2015 |
5.64
|
2,120 | 5.64 | 5.80 | 5.64 | 0 | 0 | 0 | |
19/06/2015 |
5.64
|
2,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
18/06/2015 |
5.64
|
6,037 | 5.72 | 6.01 | 5.64 | 0 | 0 | 0 | |
17/06/2015 |
5.72
|
7,648 | 6.01 | 6.01 | 5.64 | 0 | 0 | 0 | |
16/06/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
15/06/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
12/06/2015 |
6.01
|
1,000 | 5.60 | 6.01 | 6.01 | 0 | 0 | 0 | |
11/06/2015 |
5.60
|
300 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 | |
10/06/2015 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/06/2015 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
08/06/2015 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
05/06/2015 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
04/06/2015 |
5.64
|
100 | 5.60 | 5.64 | 5.64 | 0 | 0 | 0 | |
03/06/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
02/06/2015 |
5.60
|
1,000 | 5.72 | 5.72 | 5.60 | 0 | 1,000 | -0.0 | |
01/06/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
29/05/2015 |
5.72
|
2,400 | 5.64 | 6.01 | 5.60 | 0 | 0 | 0 | |
28/05/2015 |
5.64
|
20,800 | 6.01 | 6.01 | 5.64 | 0 | 0 | 0 | |
27/05/2015 |
6.01
|
5,700 | 5.85 | 6.01 | 5.80 | 1,000 | 0 | 0.0 | |
26/05/2015 |
5.85
|
2,540 | 5.76 | 5.85 | 5.80 | 0 | 0 | 0 | |
25/05/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
22/05/2015 |
5.76
|
4,100 | 5.80 | 5.89 | 5.76 | 0 | 0 | 0 | |
21/05/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
20/05/2015 |
5.80
|
2,000 | 5.47 | 5.80 | 5.60 | 0 | 0 | 0 | |
19/05/2015 |
5.47
|
82 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
18/05/2015 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
15/05/2015 |
5.47
|
174 | 4.98 | 5.47 | 5.47 | 0 | 0 | 0 | |
14/05/2015 |
4.98
|
100 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 | |
13/05/2015 |
5.06
|
200 | 5.47 | 5.47 | 5.06 | 0 | 200 | -0.0 | |
12/05/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
11/05/2015 |
5.47
|
2,400 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
08/05/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
07/05/2015 |
5.47
|
30 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
06/05/2015 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
05/05/2015 |
5.47
|
600 | 5.76 | 5.80 | 5.47 | 200 | 0 | 0.0 | |
04/05/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
27/04/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/04/2015 |
5.76
|
6 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/04/2015 |
5.76
|
1,112 | 5.93 | 5.93 | 5.60 | 0 | 0 | 0 | |
22/04/2015 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
21/04/2015 |
5.93
|
5,806 | 5.39 | 5.93 | 5.43 | 0 | 0 | 0 | |
20/04/2015 |
5.39
|
25 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
17/04/2015 |
5.39
|
600 | 5.22 | 5.39 | 5.39 | 0 | 600 | -0.0 | |
16/04/2015 |
5.22
|
2,000 | 5.76 | 5.76 | 5.22 | 0 | 0 | 0 | |
15/04/2015 |
5.76
|
587 | 5.72 | 5.76 | 5.76 | 0 | 0 | 0 | |
14/04/2015 |
5.72
|
1 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
13/04/2015 |
5.72
|
2,770 | 5.60 | 5.72 | 5.72 | 0 | 0 | 0 | |
10/04/2015 |
5.60
|
3,200 | 5.60 | 5.60 | 5.39 | 0 | 0 | 0 | |
09/04/2015 |
5.60
|
1,600 | 5.60 | 5.60 | 5.39 | 400 | 0 | 0.0 | |
08/04/2015 |
5.60
|
1,600 | 5.89 | 5.93 | 5.60 | 200 | 0 | 0.0 | |
07/04/2015 |
5.89
|
2,400 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 | |
06/04/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
03/04/2015 |
5.80
|
300 | 6.01 | 6.01 | 5.80 | 0 | 0 | 0 | |
02/04/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
01/04/2015 |
6.01
|
2,600 | 5.80 | 6.01 | 5.85 | 0 | 0 | 0 | |
31/03/2015 |
5.80
|
2,200 | 5.68 | 5.80 | 5.68 | 0 | 0 | 0 | |
30/03/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
27/03/2015 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
26/03/2015 |
5.68
|
1,000 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 | |
25/03/2015 |
5.85
|
2,000 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
24/03/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
23/03/2015 |
5.85
|
1,105 | 5.80 | 5.85 | 5.72 | 0 | 0 | 0 | |
20/03/2015 |
5.80
|
2,900 | 5.72 | 5.80 | 5.72 | 0 | 0 | 0 | |
19/03/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
18/03/2015 |
5.72
|
2,000 | 5.64 | 5.72 | 5.72 | 0 | 0 | 0 | |
17/03/2015 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
16/03/2015 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
13/03/2015 |
5.64
|
1,500 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
12/03/2015 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
11/03/2015 |
5.64
|
100 | 6.10 | 6.10 | 5.64 | 0 | 0 | 0 | |
10/03/2015 |
6.10
|
201 | 6.14 | 6.14 | 6.10 | 0 | 0 | 0 | |
09/03/2015 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
06/03/2015 |
6.14
|
3,600 | 5.97 | 6.14 | 5.97 | 0 | 0 | 0 | |
05/03/2015 |
5.97
|
3,952 | 5.97 | 6.01 | 5.80 | 0 | 0 | 0 | |
04/03/2015 |
5.97
|
8,374 | 5.43 | 5.97 | 5.72 | 0 | 0 | 0 | |
03/03/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
02/03/2015 |
5.43
|
100 | 5.76 | 5.76 | 5.43 | 0 | 0 | 0 | |
27/02/2015 |
5.76
|
617 | 5.80 | 5.80 | 5.76 | 0 | 0 | 0 | |
26/02/2015 |
5.80
|
100 | 5.47 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/02/2015 |
5.47
|
1,857 | 4.98 | 5.47 | 5.39 | 0 | 0 | 0 | |
24/02/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
13/02/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
12/02/2015 |
4.98
|
500 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
11/02/2015 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |