Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.80 | -16.07% | 4,738 | 0 | 0 |
8.30
13.20
9.40
|
2 tháng
(2024-09-23) |
0.30 | 3.30% | 233,552 | 0 | 0 |
7.70
13.20
9.40
|
3 tháng
(2024-08-26) |
-0.60 | -6% | 358,792 | 0 | 0 |
7.70
13.20
9.40
|
6 tháng
(2024-05-27) |
-0.70 | -6.93% | 383,231 | 0 | 0 |
7.70
13.20
9.40
|
12 tháng
(2023-12-01) |
-0.82 | -8.06% | 515,651 | 0 | 0 |
7.70
13.70
9.40
|
24 tháng
(2022-12-05) |
-2.07 | -18.02% | 698,151 | 0 | 0 |
6.98
13.70
9.40
|
36 tháng
(2021-12-08) |
-2.44 | -20.59% | 908,809 | 0 | 0 |
6.98
13.70
9.40
|
60 tháng
(2019-12-19) |
3.89 | 70.67% | 2,340,221 | 0 | 0 |
3.29
14.99
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
05/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
04/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
03/02/2015 |
7.15
|
100 | 6.61 | 7.15 | 7.15 | 0 | 0 | 0.0 | |
02/02/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
30/01/2015 |
6.61
|
100 | 6.55 | 6.61 | 6.61 | 0 | 0 | 0 | |
29/01/2015 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
28/01/2015 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
27/01/2015 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
26/01/2015 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
23/01/2015 |
6.55
|
2,900 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
22/01/2015 |
6.55
|
1,000 | 6.01 | 6.55 | 6.55 | 0 | 0 | 0 | |
21/01/2015 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
20/01/2015 |
6.01
|
900 | 5.46 | 6.01 | 6.01 | 0 | 0 | 0 | |
19/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
15/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
14/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
12/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
07/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
05/01/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
31/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
30/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
29/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
26/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
25/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
24/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
22/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
19/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
18/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
17/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
15/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
12/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
05/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
04/12/2014 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
03/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
02/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
01/12/2014 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
28/11/2014 |
5.46
|
200 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 | |
27/11/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/11/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
26/11/2014 |
4.97
|
800 | 4.54 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
21/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
20/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
19/11/2014 |
4.54
|
100 | 4.15 | 4.54 | 4.54 | 0 | 0 | 0 | |
18/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
17/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
14/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
13/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
12/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
11/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
10/11/2014 |
4.15
|
100 | 4.39 | 4.39 | 4.15 | 0 | 0 | 0 | |
07/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
05/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
04/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
31/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
30/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
29/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
27/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
23/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
22/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
21/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
20/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
17/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
16/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
15/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
14/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
13/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
10/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
09/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
08/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
07/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
02/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
01/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
30/09/2014 |
4.39
|
100 | 4.87 | 4.87 | 4.39 | 0 | 0 | 0 | |
29/09/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
26/09/2014 |
4.87
|
0 | 4.39 | 4.87 | 4.87 | 0 | 0 | 0 | |
25/09/2014 |
4.39
|
200 | 4.34 | 5.31 | 4.39 | 0 | 0 | 0 | |
24/09/2014 |
4.34
|
200 | 4.82 | 5.31 | 4.34 | 0 | 0 | 0 | |
23/09/2014 |
4.82
|
0 | 4.29 | 4.82 | 4.82 | 0 | 0 | 0 | |
22/09/2014 |
4.29
|
200 | 3.86 | 5.36 | 4.29 | 0 | 0 | 0 | |
19/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
18/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |