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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
05/02/2015 |
4.73
|
400 | 4.57 | 4.73 | 4.73 | 0 | 0 | 0 | |
04/02/2015 |
4.57
|
3,170 | 4.41 | 4.57 | 4.50 | 0 | 0 | 0 | |
03/02/2015 |
4.41
|
2,900 | 4.71 | 4.71 | 4.41 | 0 | 0 | 0 | |
02/02/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
30/01/2015 |
4.71
|
570 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 | |
29/01/2015 |
4.68
|
5,990 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 | |
28/01/2015 |
4.68
|
1,120 | 4.73 | 4.80 | 4.68 | 0 | 0 | 0 | |
27/01/2015 |
4.73
|
20 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
26/01/2015 |
4.73
|
1,990 | 4.93 | 4.93 | 4.73 | 0 | 0 | 0 | |
23/01/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
22/01/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
21/01/2015 |
4.93
|
10 | 4.84 | 4.93 | 4.93 | 0 | 0 | 0 | |
20/01/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
19/01/2015 |
4.84
|
7,520 | 4.75 | 4.84 | 4.68 | 0 | 0 | 0 | |
16/01/2015 |
4.75
|
7,120 | 4.75 | 4.95 | 4.75 | 0 | 0 | 0 | |
15/01/2015 |
4.75
|
4,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
14/01/2015 |
4.75
|
8,520 | 4.77 | 4.80 | 4.75 | 0 | 0 | 0 | |
13/01/2015 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
12/01/2015 |
4.77
|
10,500 | 4.82 | 4.82 | 4.77 | 0 | 0 | 0 | |
09/01/2015 |
4.82
|
3,250 | 4.50 | 4.82 | 4.75 | 0 | 0 | 0 | |
08/01/2015 |
4.50
|
1,030 | 4.82 | 4.95 | 4.50 | 0 | 0 | 0 | |
07/01/2015 |
4.82
|
4,100 | 4.80 | 4.95 | 4.82 | 0 | 0 | 0 | |
06/01/2015 |
4.80
|
450 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
05/01/2015 |
4.80
|
1,360 | 4.80 | 4.80 | 4.77 | 0 | 0 | 0 | |
31/12/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
30/12/2014 |
4.80
|
6,810 | 4.82 | 4.82 | 4.80 | 0 | 0 | 0 | |
29/12/2014 |
4.82
|
5,500 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 | |
26/12/2014 |
4.91
|
10,050 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 | |
25/12/2014 |
4.84
|
10,370 | 4.84 | 4.84 | 4.82 | 0 | 0 | 0 | |
24/12/2014 |
4.84
|
4,330 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
23/12/2014 |
4.84
|
18,300 | 4.82 | 4.86 | 4.84 | 0 | 0 | 0 | |
22/12/2014 |
4.82
|
9,250 | 4.84 | 4.86 | 4.82 | 0 | 0 | 0 | |
19/12/2014 |
4.84
|
5,000 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 | |
18/12/2014 |
4.91
|
430 | 4.82 | 4.91 | 4.91 | 0 | 0 | 0 | |
17/12/2014 |
4.82
|
1,430 | 4.93 | 4.93 | 4.82 | 0 | 0 | 0 | |
16/12/2014 |
4.93
|
1,100 | 4.91 | 4.93 | 4.91 | 0 | 0 | 0 | |
15/12/2014 |
4.91
|
4,000 | 4.95 | 4.95 | 4.91 | 0 | 0 | 0 | |
12/12/2014 |
4.95
|
2,000 | 4.93 | 4.95 | 4.95 | 0 | 0 | 0 | |
11/12/2014 |
4.93
|
3,930 | 4.86 | 4.93 | 4.91 | 0 | 0 | 0 | |
10/12/2014 |
4.86
|
15,000 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 | |
09/12/2014 |
4.91
|
11,080 | 4.91 | 4.95 | 4.91 | 0 | 0 | 0 | |
08/12/2014 |
4.91
|
210 | 5.09 | 5.11 | 4.91 | 0 | 0 | 0 | |
05/12/2014 |
5.09
|
2,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
04/12/2014 |
5.09
|
1,400 | 5.13 | 5.13 | 5.09 | 0 | 0 | 0 | |
03/12/2014 |
5.13
|
2,800 | 4.86 | 5.16 | 4.95 | 0 | 0 | 0 | |
02/12/2014 |
4.86
|
2,600 | 4.84 | 4.86 | 4.86 | 0 | 0 | 0 | |
01/12/2014 |
4.84
|
1,090 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
28/11/2014 |
4.84
|
5,070 | 4.84 | 4.95 | 4.84 | 0 | 0 | 0 | |
27/11/2014 |
4.84
|
9,480 | 4.86 | 4.86 | 4.73 | 0 | 0 | 0 | |
26/11/2014 |
4.86
|
8,650 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 | |
25/11/2014 |
4.91
|
240 | 4.82 | 4.91 | 4.91 | 0 | 0 | 0 | |
24/11/2014 |
4.82
|
6,640 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 | |
21/11/2014 |
4.80
|
610 | 4.84 | 4.84 | 4.80 | 0 | 0 | 0 | |
20/11/2014 |
4.84
|
1,250 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
19/11/2014 |
4.84
|
1,020 | 4.84 | 4.84 | 4.80 | 0 | 0 | 0 | |
18/11/2014 |
4.84
|
1,210 | 4.93 | 4.95 | 4.84 | 0 | 0 | 0 | |
17/11/2014 |
4.93
|
2,060 | 4.95 | 4.95 | 4.93 | 0 | 0 | 0 | |
14/11/2014 |
4.95
|
1,070 | 4.82 | 5.02 | 4.95 | 0 | 0 | 0 | |
13/11/2014 |
4.82
|
200 | 4.73 | 4.82 | 4.82 | 0 | 0 | 0 | |
12/11/2014 |
4.73
|
2,330 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 | |
11/11/2014 |
4.84
|
2,250 | 4.77 | 4.84 | 4.84 | 0 | 0 | 0 | |
10/11/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
07/11/2014 |
4.77
|
7,440 | 4.95 | 4.95 | 4.75 | 0 | 0 | 0 | |
06/11/2014 |
4.95
|
22,070 | 4.93 | 4.95 | 4.73 | 0 | 0 | 0 | |
05/11/2014 |
4.93
|
6,010 | 5.04 | 5.04 | 4.84 | 0 | 0 | 0 | |
04/11/2014 |
5.04
|
2,100 | 4.95 | 5.04 | 4.68 | 0 | 0 | 0 | |
03/11/2014 |
4.95
|
7,270 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
31/10/2014 |
4.95
|
4,540 | 5.07 | 5.07 | 4.91 | 0 | 0 | 0 | |
30/10/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/10/2014 |
5.07
|
10 | 4.95 | 5.07 | 5.07 | 0 | 0 | 0 | |
29/10/2014 |
4.95
|
3,300 | 4.97 | 5.04 | 4.95 | 0 | 0 | 0 | |
28/10/2014 |
4.97
|
6,420 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 | |
27/10/2014 |
4.91
|
8,880 | 4.89 | 4.95 | 4.89 | 0 | 0 | 0 | |
24/10/2014 |
4.89
|
3,910 | 4.85 | 4.91 | 4.85 | 0 | 0 | 0 | |
23/10/2014 |
4.85
|
590 | 4.87 | 4.91 | 4.85 | 0 | 0 | 0 | |
22/10/2014 |
4.87
|
10 | 4.63 | 4.87 | 4.87 | 0 | 0 | 0 | |
21/10/2014 |
4.63
|
10 | 4.89 | 4.89 | 4.63 | 0 | 0 | 0 | |
20/10/2014 |
4.89
|
730 | 4.69 | 4.89 | 4.72 | 0 | 0 | 0 | |
17/10/2014 |
4.69
|
4,030 | 4.67 | 4.74 | 4.57 | 0 | 0 | 0 | |
16/10/2014 |
4.67
|
2,390 | 4.91 | 4.91 | 4.67 | 0 | 0 | 0 | |
15/10/2014 |
4.91
|
200 | 4.91 | 4.91 | 4.72 | 0 | 0 | 0 | |
14/10/2014 |
4.91
|
2,110 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
13/10/2014 |
4.91
|
670 | 4.85 | 4.91 | 4.85 | 0 | 0 | 0 | |
10/10/2014 |
4.85
|
2,060 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 | |
09/10/2014 |
4.85
|
6,050 | 4.74 | 4.85 | 4.69 | 0 | 0 | 0 | |
08/10/2014 |
4.74
|
2,950 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 | |
07/10/2014 |
4.85
|
7,020 | 4.74 | 4.85 | 4.74 | 0 | 0 | 0 | |
06/10/2014 |
4.74
|
9,670 | 4.63 | 4.74 | 4.67 | 0 | 0 | 0 | |
03/10/2014 |
4.63
|
6,340 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 | |
02/10/2014 |
4.67
|
7,690 | 4.52 | 4.72 | 4.50 | 0 | 0 | 0 | |
01/10/2014 |
4.52
|
2,830 | 4.48 | 4.52 | 4.46 | 0 | 0 | 0 | |
30/09/2014 |
4.48
|
3,720 | 4.48 | 4.52 | 4.44 | 0 | 0 | 0 | |
29/09/2014 |
4.48
|
4,590 | 4.41 | 4.54 | 4.44 | 0 | 0 | 0 | |
26/09/2014 |
4.41
|
3,240 | 4.41 | 4.48 | 4.41 | 0 | 0 | 0 | |
25/09/2014 |
4.41
|
9,080 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 | |
24/09/2014 |
4.41
|
3,800 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 | |
23/09/2014 |
4.50
|
50 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
22/09/2014 |
4.50
|
50 | 4.37 | 4.50 | 4.50 | 0 | 0 | 0 | |
19/09/2014 |
4.37
|
1,300 | 4.52 | 4.52 | 4.37 | 0 | 0 | 0 | |
18/09/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |