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) |
0.30 | 6.52% | 1,376,500 | 0 | 0 |
3.90
4.90
4.90
|
2 tháng
(2024-07-22) |
-5.70 | -53.77% | 3,299,200 | -3,500 | -0.0 |
3.90
10.60
4.90
|
3 tháng
(2024-06-24) |
-6.80 | -58.12% | 5,390,700 | 2,500 | 0.0 |
3.90
14.40
4.90
|
6 tháng
(2024-03-25) |
0.90 | 22.50% | 12,366,046 | 2,500 | 0.0 |
3.90
14.40
4.90
|
12 tháng
(2023-09-26) |
1.10 | 28.95% | 14,665,819 | 2,500 | 0.0 |
3.30
14.40
4.90
|
24 tháng
(2022-10-03) |
0.20 | 4.26% | 16,838,647 | 8,593 | 0.0 |
3
14.40
4.90
|
36 tháng
(2021-10-06) |
-1.60 | -24.62% | 25,800,059 | -14,007 | -0.2 |
3
14.40
4.90
|
60 tháng
(2019-10-17) |
2.48 | 102.76% | 32,564,900 | -1,225,882 | -5.3 |
2.32
14.40
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
13/07/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
10/07/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
09/07/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
08/07/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
07/07/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
06/07/2015 |
7.74
|
6,700 | 7.74 | 7.74 | 6.89 | 5,200 | 0 | 0.0 | |
03/07/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
02/07/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
01/07/2015 |
7.57
|
2,200 | 7.40 | 7.57 | 7.40 | 1,300 | 0 | 0.0 | |
30/06/2015 |
7.57
|
15,000 | 7.82 | 7.82 | 7.57 | 14,800 | 0 | 0.1 | |
29/06/2015 |
7.57
|
300 | 7.57 | 7.57 | 7.15 | 100 | 0 | 0.0 | |
26/06/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
25/06/2015 |
7.90
|
3,900 | 7.57 | 7.90 | 7.57 | 3,100 | 0 | 0.0 | |
24/06/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
23/06/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
22/06/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
19/06/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
18/06/2015 |
7.57
|
400 | 7.06 | 7.57 | 7.06 | 100 | 300 | -0.0 | |
17/06/2015 |
7.82
|
4,100 | 7.57 | 7.82 | 7.57 | 4,000 | 0 | 0.0 | |
16/06/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
15/06/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
12/06/2015 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 100 | 0 | 0.0 | |
11/06/2015 |
7.57
|
200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
10/06/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
09/06/2015 |
7.90
|
1,700 | 7.57 | 7.90 | 7.57 | 1,100 | 0 | 0.0 | |
08/06/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
05/06/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
04/06/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
03/06/2015 |
7.90
|
200 | 7.74 | 7.90 | 7.74 | 200 | 100 | 0.0 | |
02/06/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
01/06/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
29/05/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
28/05/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
27/05/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
26/05/2015 |
7.82
|
500 | 7.31 | 7.82 | 7.31 | 400 | 0 | 0.0 | |
25/05/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
22/05/2015 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 100 | 100 | 0 | |
21/05/2015 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
20/05/2015 |
8.16
|
1,100 | 7.82 | 8.16 | 7.82 | 1,100 | 100 | 0.0 | |
19/05/2015 |
7.48
|
200 | 7.57 | 7.57 | 7.48 | 0 | 100 | -0.0 | |
18/05/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
15/05/2015 |
7.82
|
400 | 7.57 | 7.82 | 7.57 | 400 | 100 | 0.0 | |
14/05/2015 |
7.15
|
300 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
13/05/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
12/05/2015 |
7.74
|
400 | 7.57 | 7.74 | 7.57 | 400 | 0 | 0.0 | |
11/05/2015 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
08/05/2015 |
7.74
|
10,800 | 7.15 | 7.74 | 7.06 | 9,100 | 0 | 0.1 | |
07/05/2015 |
7.82
|
200 | 7.57 | 7.82 | 7.57 | 100 | 0 | 0.0 | |
06/05/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
05/05/2015 |
8.16
|
400 | 7.82 | 8.16 | 7.82 | 400 | 100 | 0.0 | |
04/05/2015 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 1,000 | -0.0 | |
27/04/2015 |
8.66
|
1,100 | 8.24 | 8.66 | 8.24 | 1,100 | 0 | 0.0 | |
24/04/2015 |
7.90
|
3,500 | 7.90 | 7.90 | 7.90 | 3,500 | 2,000 | 0.0 | |
23/04/2015 |
7.99
|
2,700 | 7.31 | 7.99 | 7.31 | 2,400 | 0 | 0.0 | |
22/04/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
21/04/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
20/04/2015 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 100 | 0 | 0.0 | |
17/04/2015 |
7.99
|
1,000 | 7.15 | 7.99 | 7.15 | 900 | 0 | 0.0 | |
16/04/2015 |
7.82
|
3,200 | 8.07 | 8.07 | 7.65 | 2,900 | 2,000 | 0.0 | |
15/04/2015 |
7.99
|
1,100 | 8.16 | 8.24 | 7.99 | 300 | 800 | -0.0 | |
14/04/2015 |
7.65
|
10,800 | 7.65 | 8.24 | 7.57 | 7,100 | 1,500 | 0.1 | |
13/04/2015 |
8.32
|
3,700 | 7.99 | 8.32 | 7.99 | 3,500 | 0 | 0.0 | |
10/04/2015 |
8.83
|
11,500 | 7.82 | 8.83 | 7.57 | 11,400 | 0 | 0.1 | |
09/04/2015 |
8.32
|
300 | 8.16 | 8.32 | 8.16 | 300 | 0 | 0.0 | |
08/04/2015 |
7.57
|
9,700 | 7.57 | 8.24 | 7.57 | 4,400 | 0 | 0.0 | |
07/04/2015 |
8.41
|
3,600 | 8.58 | 8.83 | 7.82 | 600 | 0 | 0.0 | |
06/04/2015 |
8.66
|
2,300 | 8.07 | 8.66 | 8.07 | 2,300 | 0 | 0.0 | |
03/04/2015 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
02/04/2015 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
01/04/2015 |
8.32
|
300 | 8.16 | 8.32 | 8.16 | 300 | 0 | 0.0 | |
31/03/2015 |
7.99
|
16,700 | 7.82 | 8.16 | 7.15 | 8,700 | 0 | 0.1 | |
30/03/2015 |
7.74
|
1,400 | 7.99 | 8.32 | 7.15 | 400 | 0 | 0.0 | |
27/03/2015 |
7.82
|
7,600 | 7.57 | 7.99 | 6.81 | 7,500 | 0 | 0.1 | |
26/03/2015 |
7.40
|
800 | 7.57 | 7.57 | 7.40 | 100 | 0 | 0.0 | |
25/03/2015 |
7.31
|
400 | 7.74 | 7.74 | 7.31 | 400 | 0 | 0.0 | |
24/03/2015 |
7.57
|
400 | 7.82 | 7.82 | 7.57 | 100 | 0 | 0.0 | |
23/03/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
20/03/2015 |
7.57
|
900 | 7.31 | 7.57 | 7.23 | 700 | 0 | 0.0 | |
19/03/2015 |
7.31
|
3,800 | 6.73 | 7.40 | 6.73 | 3,800 | 0 | 0.0 | |
18/03/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
17/03/2015 |
6.73
|
400 | 6.81 | 6.81 | 6.73 | 400 | 0 | 0.0 | |
16/03/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/03/2015 |
6.64
|
200 | 6.64 | 6.64 | 6.64 | 200 | 0 | 0.0 | |
12/03/2015 |
6.14
|
300 | 6.89 | 6.89 | 6.14 | 200 | 0 | 0.0 | |
11/03/2015 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
10/03/2015 |
6.89
|
1,800 | 6.73 | 6.89 | 6.73 | 1,800 | 200 | 0.0 | |
09/03/2015 |
6.73
|
600 | 6.81 | 6.81 | 6.31 | 200 | 0 | 0.0 | |
06/03/2015 |
6.47
|
500 | 6.89 | 6.98 | 6.47 | 300 | 0 | 0.0 | |
05/03/2015: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
05/03/2015 |
6.73
|
700 | 6.73 | 6.73 | 6.73 | 400 | 0 | 0.0 | |
04/03/2015 |
6.14
|
300 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
03/03/2015 |
6.54
|
18,600 | 6.46 | 6.70 | 6.30 | 2,700 | 0 | 0.0 | |
02/03/2015 |
6.70
|
600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
27/02/2015 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 100 | 0 | 0.0 | |
26/02/2015 |
6.70
|
7,400 | 6.70 | 6.70 | 6.70 | 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
|
4,000 | 6.46 | 6.86 | 6.38 | 300 | 0 | 0.0 |