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) |
-0.10 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
28/04/2016 |
2.45
|
2,500 | 2.64 | 2.64 | 2.40 | 0 | 0 | 0 | |
27/04/2016 |
2.64
|
100 | 2.64 | 2.64 | 2.64 | 0 | 40 | -0.0 | |
26/04/2016 |
2.64
|
3,600 | 2.64 | 2.83 | 2.64 | 0 | 600 | -0.0 | |
25/04/2016 |
2.64
|
200 | 2.64 | 2.83 | 2.64 | 0 | 0 | 0 | |
22/04/2016 |
2.64
|
200 | 2.93 | 3.12 | 2.64 | 0 | 0 | 0 | |
21/04/2016 |
2.93
|
300 | 2.83 | 2.97 | 2.93 | 0 | 0 | 0 | |
20/04/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
19/04/2016 |
2.83
|
100 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 | |
15/04/2016 |
2.88
|
100 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
14/04/2016 |
2.97
|
100 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 | |
13/04/2016 |
2.78
|
3,600 | 2.69 | 2.78 | 2.73 | 0 | 0 | 0 | |
12/04/2016 |
2.69
|
2,100 | 2.64 | 2.78 | 2.69 | 0 | 0 | 0 | |
11/04/2016 |
2.64
|
200 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 | |
08/04/2016 |
2.73
|
1,700 | 2.78 | 2.83 | 2.69 | 0 | 0 | 0 | |
07/04/2016 |
2.78
|
3,100 | 2.78 | 2.83 | 2.73 | 0 | 0 | 0 | |
06/04/2016 |
2.78
|
7,400 | 2.83 | 2.83 | 2.69 | 0 | 0 | 0 | |
05/04/2016 |
2.83
|
500 | 2.83 | 2.93 | 2.59 | 0 | 0 | 0 | |
04/04/2016 |
2.83
|
300 | 2.83 | 2.88 | 2.83 | 0 | 0 | 0 | |
01/04/2016 |
2.83
|
660 | 2.83 | 2.97 | 2.59 | 0 | 0 | 0 | |
31/03/2016 |
2.83
|
8,600 | 2.83 | 2.97 | 2.69 | 0 | 0 | 0 | |
30/03/2016 |
2.83
|
9,420 | 2.69 | 2.83 | 2.59 | 2,000 | 0 | 0.0 | |
29/03/2016 |
2.69
|
390 | 2.59 | 2.69 | 2.59 | 0 | 0 | 0 | |
28/03/2016 |
2.59
|
10,400 | 2.49 | 2.69 | 2.59 | 0 | 0 | 0 | |
25/03/2016 |
2.49
|
200 | 2.69 | 2.69 | 2.49 | 0 | 0 | 0 | |
24/03/2016 |
2.69
|
1,100 | 2.69 | 2.88 | 2.49 | 0 | 0 | 0 | |
23/03/2016 |
2.69
|
6,800 | 2.54 | 2.73 | 2.49 | 0 | 0 | 0 | |
22/03/2016 |
2.54
|
400 | 2.73 | 2.73 | 2.49 | 0 | 0 | 0 | |
21/03/2016 |
2.73
|
3,470 | 2.78 | 2.88 | 2.59 | 0 | 0 | 0 | |
18/03/2016 |
2.78
|
380 | 2.78 | 2.97 | 2.69 | 0 | 0 | 0 | |
17/03/2016 |
2.78
|
1,100 | 2.97 | 2.97 | 2.78 | 0 | 0 | 0 | |
16/03/2016 |
2.97
|
9,800 | 2.78 | 2.97 | 2.59 | 0 | 0 | 0 | |
15/03/2016 |
2.78
|
7,700 | 2.69 | 2.88 | 2.45 | 0 | 0 | 0 | |
14/03/2016 |
2.69
|
6,100 | 2.69 | 2.88 | 2.64 | 0 | 0 | 0 | |
11/03/2016 |
2.69
|
1,100 | 2.49 | 2.69 | 2.69 | 0 | 0 | 0 | |
10/03/2016 |
2.49
|
1,000 | 2.69 | 2.69 | 2.49 | 0 | 0 | 0 | |
09/03/2016 |
2.69
|
110 | 2.49 | 2.69 | 2.69 | 0 | 0 | 0 | |
08/03/2016 |
2.49
|
11,340 | 2.49 | 2.69 | 2.49 | 0 | 0 | 0 | |
07/03/2016 |
2.49
|
3,700 | 2.73 | 2.73 | 2.49 | 0 | 0 | 0 | |
04/03/2016 |
2.73
|
7,000 | 2.54 | 2.73 | 2.54 | 0 | 0 | 0 | |
03/03/2016 |
2.54
|
4,410 | 2.40 | 2.59 | 2.49 | 0 | 0 | 0 | |
02/03/2016 |
2.40
|
2,690 | 2.54 | 2.73 | 2.40 | 0 | 0 | 0 | |
01/03/2016 |
2.54
|
11,240 | 2.54 | 2.59 | 2.45 | 0 | 0 | 0 | |
29/02/2016 |
2.54
|
400 | 2.45 | 2.64 | 2.54 | 0 | 0 | 0 | |
26/02/2016 |
2.45
|
700 | 2.45 | 2.64 | 2.40 | 0 | 0 | 0 | |
25/02/2016 |
2.45
|
800 | 2.54 | 2.73 | 2.45 | 0 | 0 | 0 | |
24/02/2016 |
2.54
|
2,200 | 2.40 | 2.54 | 2.45 | 0 | 0 | 0 | |
23/02/2016 |
2.40
|
2,800 | 2.49 | 2.64 | 2.40 | 0 | 0 | 0 | |
22/02/2016 |
2.49
|
400 | 2.40 | 2.49 | 2.49 | 0 | 0 | 0 | |
19/02/2016 |
2.40
|
4,600 | 2.40 | 2.59 | 2.40 | 0 | 2,500 | -0.0 | |
18/02/2016 |
2.40
|
930 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
17/02/2016 |
2.40
|
700 | 2.59 | 2.78 | 2.40 | 0 | 0 | 0 | |
16/02/2016 |
2.59
|
400 | 2.54 | 2.73 | 2.54 | 0 | 0 | 0 | |
15/02/2016 |
2.54
|
400 | 2.49 | 2.69 | 2.54 | 0 | 0 | 0 | |
05/02/2016 |
2.49
|
2,200 | 2.35 | 2.49 | 2.35 | 0 | 0 | 0 | |
04/02/2016 |
2.35
|
1,700 | 2.30 | 2.45 | 2.30 | 0 | 0 | 0 | |
03/02/2016 |
2.30
|
200 | 2.45 | 2.64 | 2.30 | 0 | 0 | 0 | |
02/02/2016 |
2.45
|
300 | 2.45 | 2.64 | 2.45 | 0 | 0 | 0 | |
01/02/2016 |
2.45
|
8,400 | 2.30 | 2.45 | 2.30 | 0 | 0 | 0 | |
29/01/2016 |
2.30
|
200 | 2.49 | 2.64 | 2.30 | 0 | 0 | 0 | |
28/01/2016 |
2.49
|
300 | 2.45 | 2.59 | 2.49 | 0 | 0 | 0 | |
27/01/2016 |
2.45
|
1,500 | 2.35 | 2.49 | 2.40 | 0 | 0 | 0 | |
26/01/2016 |
2.35
|
1,800 | 2.21 | 2.40 | 2.35 | 0 | 0 | 0 | |
25/01/2016 |
2.21
|
1,300 | 2.35 | 2.40 | 2.21 | 0 | 0 | 0 | |
22/01/2016 |
2.35
|
300 | 2.21 | 2.35 | 2.35 | 0 | 0 | 0 | |
21/01/2016 |
2.21
|
20,600 | 2.45 | 2.64 | 2.21 | 0 | 0 | 0 | |
20/01/2016 |
2.45
|
300 | 2.35 | 2.49 | 2.45 | 0 | 0 | 0 | |
19/01/2016 |
2.35
|
200 | 2.49 | 2.69 | 2.35 | 0 | 0 | 0 | |
18/01/2016 |
2.49
|
300 | 2.40 | 2.49 | 2.49 | 0 | 0 | 0 | |
15/01/2016 |
2.40
|
1,400 | 2.21 | 2.40 | 2.40 | 0 | 0 | 0 | |
14/01/2016 |
2.21
|
200 | 2.35 | 2.49 | 2.21 | 0 | 0 | 0 | |
13/01/2016 |
2.35
|
5,810 | 2.16 | 2.35 | 2.35 | 0 | 0 | 0 | |
12/01/2016 |
2.16
|
1,400 | 2.21 | 2.40 | 2.16 | 0 | 0 | 0 | |
11/01/2016 |
2.21
|
200 | 2.30 | 2.45 | 2.21 | 0 | 0 | 0 | |
08/01/2016 |
2.30
|
1,900 | 2.35 | 2.49 | 2.30 | 0 | 0 | 0 | |
07/01/2016 |
2.35
|
1,420 | 2.49 | 2.73 | 2.30 | 0 | 0 | 0 | |
06/01/2016 |
2.49
|
500 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
05/01/2016 |
2.49
|
800 | 2.73 | 2.83 | 2.49 | 0 | 0 | 0 | |
04/01/2016 |
2.73
|
600 | 2.88 | 3.02 | 2.73 | 0 | 0 | 0 | |
31/12/2015 |
2.88
|
110 | 2.78 | 2.88 | 2.88 | 0 | 0 | 0 | |
30/12/2015 |
2.78
|
600 | 2.64 | 2.88 | 2.78 | 0 | 0 | 0 | |
29/12/2015 |
2.64
|
600 | 2.49 | 2.69 | 2.64 | 0 | 0 | 0 | |
28/12/2015 |
2.49
|
800 | 2.45 | 2.64 | 2.49 | 0 | 0 | 0 | |
25/12/2015 |
2.45
|
4,400 | 2.69 | 2.78 | 2.45 | 0 | 0 | 0 | |
24/12/2015 |
2.69
|
100 | 2.59 | 2.69 | 2.69 | 0 | 0 | 0 | |
23/12/2015 |
2.59
|
7,000 | 2.45 | 2.69 | 2.54 | 0 | 0 | 0 | |
22/12/2015 |
2.45
|
400 | 2.40 | 2.59 | 2.45 | 0 | 0 | 0 | |
21/12/2015: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
21/12/2015 |
2.40
|
200 | 2.64 | 2.73 | 2.40 | 0 | 0 | 0 | |
18/12/2015 |
2.64
|
300 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 | |
17/12/2015 |
2.64
|
600 | 2.46 | 2.64 | 2.46 | 0 | 0 | 0 | |
16/12/2015 |
2.46
|
18,000 | 2.37 | 2.46 | 2.41 | 0 | 0 | 0 | |
15/12/2015 |
2.37
|
6,300 | 2.37 | 2.46 | 2.37 | 0 | 0 | 0 | |
14/12/2015 |
2.37
|
4,500 | 2.37 | 2.50 | 2.37 | 0 | 0 | 0 | |
11/12/2015 |
2.37
|
200 | 2.32 | 2.37 | 2.28 | 0 | 0 | 0 | |
10/12/2015 |
2.32
|
100 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
09/12/2015 |
2.32
|
100 | 2.28 | 2.32 | 2.32 | 0 | 0 | 0 | |
08/12/2015 |
2.28
|
500 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 | |
07/12/2015 |
2.32
|
600 | 2.41 | 2.59 | 2.32 | 0 | 0 | 0 | |
04/12/2015 |
2.41
|
100 | 2.28 | 2.41 | 2.41 | 0 | 0 | 0 | |
03/12/2015 |
2.28
|
100 | 2.19 | 2.28 | 2.28 | 0 | 0 | 0 |