Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -0.68% | 152,400 | 0 | 0 |
28.90
30.80
29.20
|
2 tháng
(2024-07-22) |
-2.30 | -7.30% | 287,800 | 0 | 0 |
28.90
34.70
29.20
|
3 tháng
(2024-06-21) |
-5.50 | -15.85% | 780,600 | 200 | 0.0 |
28.90
34.70
29.20
|
6 tháng
(2024-03-25) |
2.90 | 11.03% | 2,132,600 | 200 | 0.0 |
25.60
34.80
29.20
|
12 tháng
(2023-09-25) |
5.20 | 21.67% | 2,750,728 | -1,400 | -0.0 |
23
34.80
29.20
|
24 tháng
(2022-09-30) |
7.20 | 32.73% | 5,651,178 | -26,100 | -0.5 |
18.30
34.80
29.20
|
36 tháng
(2021-10-05) |
-4.80 | -14.12% | 12,709,553 | -66,900 | -1.6 |
18.30
35.50
29.20
|
60 tháng
(2019-10-16) |
16.40 | 128.12% | 43,672,851 | 6,590 | -2.6 |
10.50
37.30
29.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
02/02/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/01/2015 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/01/2015 |
6.78
|
100 | 6.23 | 6.78 | 6.78 | 0 | 0 | 0 | |
28/01/2015 |
6.23
|
100 | 5.68 | 6.23 | 6.23 | 0 | 0 | 0 | |
27/01/2015 |
5.68
|
100 | 5.17 | 5.68 | 5.68 | 0 | 0 | 0 | |
26/01/2015 |
5.17
|
300 | 4.72 | 5.17 | 5.17 | 0 | 0 | 0 | |
23/01/2015 |
4.72
|
4,100 | 5.22 | 5.22 | 4.72 | 0 | 0 | 0 | |
22/01/2015 |
5.22
|
100 | 4.81 | 5.22 | 5.22 | 0 | 0 | 0 | |
21/01/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
20/01/2015 |
4.81
|
200 | 4.40 | 4.81 | 4.81 | 0 | 0 | 0 | |
19/01/2015 |
4.40
|
100 | 4.85 | 4.85 | 4.40 | 0 | 0 | 0 | |
16/01/2015 |
4.85
|
100 | 3.98 | 4.85 | 4.85 | 0 | 0 | 0 | |
15/01/2015 |
3.98
|
5,000 | 4.40 | 4.58 | 3.98 | 0 | 0 | 0 | |
14/01/2015 |
4.40
|
200 | 4.03 | 4.40 | 4.40 | 0 | 0 | 0 | |
13/01/2015 |
4.03
|
0 | 3.89 | 4.03 | 4.03 | 0 | 0 | 0 | |
12/01/2015 |
3.89
|
6,800 | 4.30 | 4.72 | 3.89 | 0 | 0 | 0 | |
09/01/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
08/01/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
07/01/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
06/01/2015 |
4.30
|
100 | 3.94 | 4.30 | 4.30 | 0 | 0 | 0 | |
05/01/2015 |
3.94
|
500 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
31/12/2014 |
3.94
|
1,000 | 4.35 | 4.35 | 3.94 | 0 | 0 | 0 | |
30/12/2014 |
4.35
|
1,000 | 4.81 | 4.81 | 4.35 | 0 | 0 | 0 | |
29/12/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
26/12/2014 |
4.81
|
1,000 | 4.40 | 4.81 | 4.81 | 0 | 0 | 0 | |
25/12/2014 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
24/12/2014 |
4.40
|
3,900 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
23/12/2014 |
4.40
|
2,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/12/2014 |
4.40
|
6,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
19/12/2014 |
4.40
|
2,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
18/12/2014 |
4.40
|
2,000 | 4.85 | 4.85 | 4.40 | 0 | 0 | 0 | |
17/12/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
16/12/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
15/12/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
12/12/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
11/12/2014 |
4.85
|
100 | 5.36 | 5.36 | 4.85 | 0 | 0 | 0 | |
10/12/2014 |
5.36
|
100 | 5.95 | 5.95 | 5.36 | 0 | 0 | 0 | |
09/12/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
08/12/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
05/12/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
04/12/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
03/12/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
02/12/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
01/12/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
28/11/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
27/11/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
26/11/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
25/11/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
24/11/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
21/11/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
20/11/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
19/11/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
18/11/2014 |
5.95
|
100 | 6.59 | 6.59 | 5.95 | 0 | 0 | 0 | |
17/11/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
14/11/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
13/11/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
12/11/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
11/11/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
10/11/2014 |
6.59
|
100 | 7.28 | 7.28 | 6.59 | 0 | 0 | 0 | |
07/11/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/11/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
05/11/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
04/11/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
03/11/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
31/10/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
30/10/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
29/10/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
28/10/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
27/10/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
24/10/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
23/10/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
22/10/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
21/10/2014 |
7.28
|
100 | 8.06 | 8.06 | 7.28 | 0 | 0 | 0 | |
20/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
17/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
16/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
15/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
14/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
13/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
10/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
09/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
08/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
07/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
06/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
03/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
02/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
01/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
30/09/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
29/09/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
26/09/2014: Cổ tức tiền mặt tỉ lệ: 4.43% | |||||||||
26/09/2014 |
8.06
|
0 | 8.04 | 8.06 | 8.06 | 0 | 0 | 0 | |
25/09/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
24/09/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
23/09/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
22/09/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
19/09/2014 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
18/09/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
17/09/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
16/09/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
15/09/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |