Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.62% | 8,200 | 0 | 0 |
15.50
16.10
16
|
2 tháng
(2024-07-22) |
0.40 | 2.56% | 16,700 | 0 | 0 |
14.90
16.30
16
|
3 tháng
(2024-06-20) |
-0.03 | -0.19% | 29,000 | 0 | 0 |
14.50
16.30
16
|
6 tháng
(2024-03-22) |
-0.41 | -2.48% | 42,700 | 3,000 | 0.1 |
14.50
17.25
16
|
12 tháng
(2023-09-25) |
-1.44 | -8.24% | 52,100 | 3,000 | 0.1 |
14.50
17.44
16
|
24 tháng
(2022-09-29) |
4.73 | 41.98% | 859,804 | 14,700 | 0.3 |
11.02
18.37
16
|
36 tháng
(2021-10-04) |
6.11 | 61.76% | 1,795,281 | -3,200 | -0.0 |
9.57
19.46
16
|
60 tháng
(2019-10-15) |
11.08 | 225.08% | 2,544,755 | 9,000 | 0.1 |
4.92
19.46
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
3.02
|
2,204 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 | |
27/11/2015 |
3.06
|
821 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
26/11/2015 |
3.10
|
100 | 2.98 | 3.10 | 3.10 | 0 | 0 | 0 | |
25/11/2015 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
24/11/2015 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
23/11/2015 |
2.98
|
8,200 | 2.94 | 2.98 | 2.98 | 0 | 0 | 0 | |
20/11/2015 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
19/11/2015 |
2.94
|
1,100 | 2.94 | 3.22 | 2.94 | 0 | 0 | 0 | |
18/11/2015 |
2.94
|
1,000 | 3.22 | 3.22 | 2.94 | 0 | 0 | 0 | |
17/11/2015 |
3.22
|
1,100 | 3.34 | 3.34 | 3.02 | 0 | 0 | 0 | |
16/11/2015 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
13/11/2015 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
12/11/2015 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
11/11/2015 |
3.34
|
100 | 3.30 | 3.34 | 3.34 | 0 | 0 | 0 | |
10/11/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
09/11/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
06/11/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
05/11/2015 |
3.30
|
100 | 3.14 | 3.30 | 3.30 | 0 | 0 | 0 | |
04/11/2015 |
3.14
|
1,200 | 3.46 | 3.46 | 3.14 | 0 | 0 | 0 | |
03/11/2015 |
3.46
|
100 | 3.18 | 3.46 | 3.46 | 0 | 0 | 0 | |
02/11/2015 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
30/10/2015 |
3.18
|
100 | 3.10 | 3.18 | 3.18 | 0 | 0 | 0 | |
29/10/2015 |
3.10
|
100 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 | |
28/10/2015 |
3.14
|
100 | 2.98 | 3.14 | 3.14 | 0 | 0 | 0 | |
27/10/2015 |
2.98
|
1,100 | 3.02 | 3.14 | 2.98 | 0 | 0 | 0 | |
26/10/2015 |
3.02
|
100 | 2.98 | 3.02 | 3.02 | 0 | 0 | 0 | |
23/10/2015 |
2.98
|
200 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 | |
22/10/2015 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
21/10/2015 |
2.94
|
400 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 | |
20/10/2015 |
3.02
|
2,700 | 2.90 | 3.14 | 2.90 | 0 | 0 | 0 | |
19/10/2015 |
2.90
|
200 | 2.86 | 2.90 | 2.66 | 0 | 0 | 0 | |
16/10/2015 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
15/10/2015 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
14/10/2015 |
2.86
|
215 | 2.78 | 2.86 | 2.86 | 0 | 0 | 0 | |
13/10/2015 |
2.78
|
150 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
12/10/2015 |
2.78
|
2,180 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
09/10/2015 |
2.78
|
1,160 | 2.78 | 2.78 | 2.74 | 0 | 0 | 0 | |
08/10/2015 |
2.78
|
1,903 | 2.74 | 2.78 | 2.74 | 0 | 0 | 0 | |
07/10/2015 |
2.74
|
413 | 2.78 | 2.78 | 2.50 | 0 | 0 | 0 | |
06/10/2015 |
2.78
|
100 | 2.70 | 2.78 | 2.78 | 0 | 0 | 0 | |
05/10/2015 |
2.70
|
700 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
02/10/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
01/10/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
30/09/2015 |
2.90
|
400 | 2.82 | 2.90 | 2.62 | 0 | 0 | 0 | |
29/09/2015 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
28/09/2015 |
2.82
|
100 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 | |
25/09/2015 |
2.94
|
100 | 2.90 | 2.94 | 2.94 | 0 | 0 | 0 | |
24/09/2015 |
2.90
|
2,600 | 3.22 | 3.22 | 2.90 | 0 | 0 | 0 | |
23/09/2015 |
3.22
|
100 | 3.58 | 3.58 | 3.22 | 0 | 0 | 0 | |
22/09/2015 |
3.58
|
3,100 | 3.50 | 3.58 | 3.18 | 0 | 0 | 0 | |
21/09/2015 |
3.50
|
600 | 3.30 | 3.58 | 2.98 | 0 | 0 | 0 | |
18/09/2015 |
3.30
|
3,800 | 3.14 | 3.38 | 2.86 | 0 | 0 | 0 | |
17/09/2015 |
3.14
|
600 | 2.94 | 3.14 | 3.14 | 0 | 0 | 0 | |
16/09/2015 |
2.94
|
2,900 | 3.22 | 3.54 | 2.94 | 0 | 0 | 0 | |
15/09/2015 |
3.22
|
200 | 3.22 | 3.54 | 3.22 | 0 | 0 | 0 | |
14/09/2015 |
3.22
|
300 | 3.54 | 3.58 | 3.22 | 0 | 0 | 0 | |
11/09/2015 |
3.54
|
300 | 3.58 | 3.58 | 3.22 | 0 | 0 | 0 | |
10/09/2015 |
3.58
|
400 | 3.86 | 3.86 | 3.58 | 0 | 0 | 0 | |
09/09/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
08/09/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
07/09/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
04/09/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
03/09/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
01/09/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
31/08/2015 |
3.86
|
200 | 3.74 | 3.86 | 3.86 | 0 | 0 | 0 | |
28/08/2015 |
3.74
|
300 | 3.90 | 3.90 | 3.54 | 0 | 0 | 0 | |
27/08/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
26/08/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/08/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
24/08/2015 |
3.90
|
200 | 3.58 | 3.90 | 3.90 | 0 | 0 | 0 | |
21/08/2015 |
3.58
|
100 | 3.86 | 3.86 | 3.58 | 0 | 0 | 0 | |
20/08/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
19/08/2015 |
3.86
|
1,400 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 | |
18/08/2015 |
3.86
|
2,400 | 3.94 | 3.94 | 3.62 | 0 | 0 | 0 | |
17/08/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
14/08/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
13/08/2015 |
3.94
|
200 | 3.90 | 3.94 | 3.94 | 0 | 0 | 0 | |
12/08/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
11/08/2015 |
3.90
|
1,100 | 4.29 | 4.49 | 3.90 | 0 | 0 | 0 | |
10/08/2015 |
4.29
|
1,600 | 4.05 | 4.33 | 3.66 | 0 | 0 | 0 | |
07/08/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
06/08/2015 |
4.05
|
300 | 3.86 | 4.05 | 4.05 | 0 | 0 | 0 | |
05/08/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/08/2015 |
3.86
|
500 | 3.74 | 3.86 | 3.86 | 0 | 0 | 0 | |
04/08/2015 |
3.74
|
1,000 | 3.55 | 3.74 | 3.55 | 0 | 0 | 0 | |
03/08/2015 |
3.55
|
600 | 3.55 | 3.81 | 3.55 | 0 | 0 | 0 | |
31/07/2015 |
3.55
|
500 | 3.33 | 3.55 | 3.55 | 0 | 0 | 0 | |
30/07/2015 |
3.33
|
200 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
29/07/2015 |
3.33
|
1,800 | 3.48 | 3.48 | 3.30 | 0 | 0 | 0 | |
28/07/2015 |
3.48
|
100 | 3.85 | 3.85 | 3.48 | 0 | 0 | 0 | |
27/07/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
24/07/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
23/07/2015 |
3.85
|
100 | 3.52 | 3.85 | 3.85 | 0 | 0 | 0 | |
22/07/2015 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
21/07/2015 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
20/07/2015 |
3.52
|
200 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
17/07/2015 |
3.52
|
2,400 | 3.52 | 5.49 | 3.52 | 0 | 0 | 0 |