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 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
29/01/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
28/01/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
27/01/2015 |
6.83
|
2,360 | 6.74 | 7.19 | 6.74 | 0 | 0 | 0 | |
26/01/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
23/01/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
22/01/2015 |
6.74
|
100 | 6.65 | 6.74 | 6.74 | 0 | 0 | 0 | |
21/01/2015 |
6.65
|
640 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 | |
20/01/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
19/01/2015 |
6.74
|
1,000 | 6.79 | 6.79 | 6.74 | 0 | 0 | 0 | |
16/01/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/01/2015 |
6.79
|
3,200 | 6.65 | 6.79 | 6.74 | 0 | 0 | 0 | |
14/01/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
13/01/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
12/01/2015 |
6.65
|
20 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
09/01/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
08/01/2015 |
6.65
|
640 | 6.70 | 6.70 | 6.65 | 0 | 0 | 0 | |
07/01/2015 |
6.70
|
3,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
06/01/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
05/01/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/12/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
30/12/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
29/12/2014 |
6.70
|
120 | 6.65 | 6.70 | 6.70 | 0 | 0 | 0 | |
26/12/2014 |
6.65
|
1,570 | 6.92 | 6.92 | 6.65 | 0 | 0 | 0 | |
25/12/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
24/12/2014 |
6.92
|
120 | 6.74 | 6.92 | 6.92 | 0 | 0 | 0 | |
23/12/2014 |
6.74
|
700 | 6.92 | 6.92 | 6.74 | 0 | 0 | 0 | |
22/12/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
19/12/2014 |
6.92
|
7,000 | 6.74 | 6.92 | 6.92 | 0 | 0 | 0 | |
18/12/2014 |
6.74
|
10,550 | 6.70 | 6.74 | 6.65 | 0 | 0 | 0 | |
17/12/2014 |
6.70
|
11,000 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 | |
16/12/2014 |
6.74
|
2,310 | 6.65 | 6.74 | 6.65 | 0 | 0 | 0 | |
15/12/2014 |
6.65
|
8,440 | 7.10 | 7.10 | 6.65 | 2,010 | 0 | 0.0 | |
12/12/2014 |
7.10
|
3,000 | 6.92 | 7.10 | 7.05 | 0 | 0 | 0 | |
11/12/2014 |
6.92
|
3,550 | 6.92 | 6.92 | 6.65 | 1,490 | 0 | 0.0 | |
10/12/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
09/12/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
08/12/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
05/12/2014 |
6.92
|
1,500 | 6.65 | 6.92 | 6.87 | 1,500 | 0 | 0.0 | |
04/12/2014 |
6.65
|
10,600 | 6.56 | 6.65 | 6.65 | 0 | 0 | 0 | |
03/12/2014 |
6.56
|
560 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 | |
02/12/2014 |
6.65
|
3,840 | 6.65 | 6.65 | 6.34 | 0 | 0 | 0 | |
01/12/2014 |
6.65
|
3,550 | 6.92 | 6.92 | 6.61 | 3,000 | 0 | 0.0 | |
28/11/2014 |
6.92
|
8,020 | 6.65 | 6.92 | 6.65 | 7,000 | 0 | 0.1 | |
27/11/2014 |
6.65
|
1,000 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 | |
26/11/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
25/11/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
24/11/2014 |
6.74
|
730 | 6.87 | 6.87 | 6.74 | 0 | 0 | 0 | |
21/11/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/11/2014 |
6.87
|
5,230 | 6.83 | 7.27 | 6.43 | 0 | 0 | 0 | |
20/11/2014 |
6.83
|
24,250 | 6.46 | 6.83 | 6.46 | 0 | 0 | 0 | |
19/11/2014 |
6.46
|
2,030 | 6.66 | 6.87 | 6.46 | 0 | 0 | 0 | |
18/11/2014 |
6.66
|
630 | 6.66 | 7.08 | 6.66 | 0 | 330 | -0.0 | |
17/11/2014 |
6.66
|
1,470 | 6.33 | 6.66 | 6.25 | 0 | 0 | 0 | |
14/11/2014 |
6.33
|
3,530 | 6.33 | 6.33 | 6.16 | 0 | 0 | 0 | |
13/11/2014 |
6.33
|
10,600 | 6.33 | 6.41 | 6.33 | 0 | 0 | 0 | |
12/11/2014 |
6.33
|
12,210 | 6.25 | 6.33 | 6.25 | 0 | 0 | 0 | |
11/11/2014 |
6.25
|
2,450 | 6.04 | 6.25 | 6.04 | 1,200 | 0 | 0.0 | |
10/11/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
07/11/2014 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
06/11/2014 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
05/11/2014 |
6.04
|
300 | 5.79 | 6.04 | 6.04 | 0 | 0 | 0 | |
04/11/2014 |
5.79
|
20 | 6.21 | 6.21 | 5.79 | 0 | 0 | 0 | |
03/11/2014 |
6.21
|
600 | 5.87 | 6.21 | 6.04 | 0 | 0 | 0 | |
31/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
30/10/2014 |
5.87
|
820 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
29/10/2014 |
5.87
|
1,010 | 5.83 | 5.87 | 5.87 | 0 | 0 | 0 | |
28/10/2014 |
5.83
|
620 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
27/10/2014 |
5.83
|
1,400 | 5.87 | 5.87 | 5.83 | 0 | 0 | 0 | |
24/10/2014 |
5.87
|
1,000 | 5.83 | 5.87 | 5.87 | 0 | 0 | 0 | |
23/10/2014 |
5.83
|
130 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
22/10/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
21/10/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
20/10/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
17/10/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
16/10/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
15/10/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
14/10/2014 |
5.83
|
120 | 5.75 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/10/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
10/10/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
09/10/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
08/10/2014 |
5.75
|
1,000 | 6.00 | 6.00 | 5.75 | 0 | 0 | 0 | |
07/10/2014 |
6.00
|
10 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
06/10/2014 |
6.00
|
90 | 6.00 | 6.00 | 6.00 | 90 | 0 | 0.0 | |
03/10/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
02/10/2014 |
6.00
|
10 | 6.04 | 6.04 | 6.00 | 0 | 0 | 0 | |
01/10/2014 |
6.04
|
1,200 | 5.66 | 6.04 | 6.04 | 0 | 0 | 0 | |
30/09/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
29/09/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
26/09/2014 |
5.66
|
800 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
25/09/2014 |
5.66
|
2,110 | 5.58 | 5.66 | 5.62 | 0 | 0 | 0 | |
24/09/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
23/09/2014 |
5.58
|
2,180 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 | |
22/09/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
19/09/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
18/09/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
17/09/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
16/09/2014 |
5.66
|
2,520 | 5.58 | 5.66 | 5.66 | 0 | 0 | 0 | |
15/09/2014 |
5.58
|
2,000 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
12/09/2014 |
5.58
|
13,000 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 | |
11/09/2014 |
5.66
|
5,320 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 |