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) |
1 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.28
|
5,500 | 5.31 | 5.31 | 5.28 | 0 | 2,500 | -0.0 | |
13/07/2015 |
5.31
|
7,000 | 5.31 | 5.31 | 5.31 | 0 | 7,000 | -0.1 | |
10/07/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
09/07/2015 |
5.31
|
6,100 | 5.31 | 5.31 | 5.31 | 0 | 6,000 | -0.1 | |
08/07/2015 |
5.31
|
9,000 | 5.39 | 5.39 | 5.31 | 0 | 6,000 | -0.1 | |
07/07/2015 |
5.39
|
2,043 | 5.43 | 5.43 | 5.39 | 0 | 0 | 0 | |
06/07/2015 |
5.43
|
1,500 | 5.63 | 5.63 | 5.43 | 0 | 200 | -0.0 | |
03/07/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
02/07/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
01/07/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
30/06/2015 |
5.63
|
2,000 | 5.67 | 5.67 | 5.63 | 0 | 1,000 | -0.0 | |
29/06/2015 |
5.67
|
1,000 | 5.98 | 5.98 | 5.39 | 0 | 0 | 0 | |
26/06/2015 |
5.98
|
200 | 5.63 | 5.98 | 5.98 | 0 | 0 | 0 | |
25/06/2015 |
5.63
|
2,300 | 5.28 | 5.63 | 5.28 | 0 | 1,000 | -0.0 | |
24/06/2015 |
5.28
|
2,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
23/06/2015 |
5.28
|
3,000 | 5.35 | 5.35 | 5.28 | 0 | 3,000 | -0.0 | |
22/06/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
19/06/2015 |
5.35
|
2,100 | 5.35 | 5.35 | 5.35 | 0 | 2,100 | -0.0 | |
18/06/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
17/06/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
16/06/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
15/06/2015 |
5.35
|
3,000 | 5.35 | 5.35 | 5.35 | 0 | 1,000 | -0.0 | |
12/06/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
11/06/2015 |
5.35
|
5,500 | 5.28 | 5.35 | 5.35 | 0 | 5,000 | -0.1 | |
10/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
09/06/2015 |
5.28
|
4,600 | 5.28 | 5.31 | 5.28 | 0 | 3,700 | -0.1 | |
08/06/2015 |
5.28
|
4,000 | 5.28 | 5.47 | 5.28 | 0 | 1,000 | -0.0 | |
05/06/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/06/2015 |
5.28
|
200 | 5.12 | 5.28 | 5.28 | 0 | 200 | -0.0 | |
03/06/2015 |
5.12
|
4,200 | 5.12 | 5.24 | 5.12 | 0 | 3,000 | -0.0 | |
02/06/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
01/06/2015 |
5.12
|
1,000 | 5.24 | 5.24 | 5.12 | 0 | 0 | 0 | |
29/05/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
28/05/2015 |
5.24
|
3,000 | 5.08 | 5.24 | 5.24 | 0 | 3,000 | -0.0 | |
27/05/2015 |
5.08
|
3,000 | 5.12 | 5.12 | 5.08 | 0 | 1,000 | -0.0 | |
26/05/2015 |
5.12
|
1,500 | 5.24 | 5.24 | 5.12 | 0 | 0 | 0 | |
25/05/2015 |
5.24
|
14,900 | 5.24 | 5.24 | 5.24 | 0 | 4,000 | -0.1 | |
22/05/2015 |
5.24
|
14,000 | 5.24 | 5.24 | 5.24 | 0 | 5,000 | -0.1 | |
21/05/2015 |
5.24
|
16,400 | 5.24 | 5.24 | 5.08 | 0 | 6,000 | -0.1 | |
20/05/2015 |
5.24
|
1,900 | 5.08 | 5.24 | 5.24 | 0 | 1,900 | -0.0 | |
19/05/2015 |
5.08
|
3,000 | 5.31 | 5.31 | 5.08 | 0 | 1,400 | -0.0 | |
18/05/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
15/05/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
14/05/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
13/05/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
12/05/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
11/05/2015 |
5.31
|
1,000 | 5.31 | 5.31 | 5.31 | 0 | 1,000 | -0.0 | |
08/05/2015 |
5.31
|
6,000 | 5.28 | 5.31 | 5.28 | 0 | 6,000 | -0.1 | |
07/05/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
06/05/2015 |
5.28
|
500 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 | |
05/05/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
04/05/2015 |
5.35
|
43 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
27/04/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
24/04/2015 |
5.35
|
1,000 | 5.31 | 5.35 | 5.35 | 0 | 0 | 0 | |
23/04/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
22/04/2015 |
5.31
|
4,800 | 5.78 | 5.78 | 5.31 | 0 | 1,500 | -0.0 | |
21/04/2015 |
5.78
|
143 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
20/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
17/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
16/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
15/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
14/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
13/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
10/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
09/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
08/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
07/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
06/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
03/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
02/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
01/04/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
31/03/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
30/03/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
27/03/2015 |
5.78
|
10 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
26/03/2015 |
5.78
|
2,600 | 5.28 | 5.78 | 5.78 | 0 | 0 | 0 | |
25/03/2015 |
5.28
|
300 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 | |
24/03/2015 |
5.55
|
2,700 | 5.86 | 5.86 | 5.47 | 0 | 0 | 0 | |
23/03/2015 |
5.86
|
500 | 6.45 | 6.45 | 5.86 | 0 | 0 | 0 | |
20/03/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
19/03/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
18/03/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
17/03/2015 |
6.45
|
100 | 6.49 | 6.49 | 6.45 | 100 | 0 | 0.0 | |
16/03/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
13/03/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
12/03/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
11/03/2015 |
6.49
|
100 | 5.90 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/03/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
09/03/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
06/03/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
05/03/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
04/03/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
03/03/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
02/03/2015 |
5.90
|
400 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 | |
27/02/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
26/02/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
25/02/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
24/02/2015: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
24/02/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
13/02/2015 |
6.02
|
100 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 | |
12/02/2015 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
11/02/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |