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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
01/12/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 50 | -0.0 | |
30/11/2015 |
3.70
|
1,805 | 4.00 | 4.00 | 3.70 | 0 | 0 | 0 | |
27/11/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
26/11/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
25/11/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
24/11/2015 |
4.00
|
2,014 | 3.94 | 4.00 | 3.82 | 0 | 0 | 0 | |
23/11/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
20/11/2015 |
3.94
|
12,700 | 3.70 | 3.94 | 3.88 | 0 | 0 | 0 | |
19/11/2015 |
3.70
|
58 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
18/11/2015 |
3.70
|
100 | 4.00 | 4.00 | 3.70 | 0 | 0 | 0 | |
17/11/2015 |
4.00
|
200 | 3.70 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/11/2015 |
3.70
|
100 | 3.46 | 3.70 | 3.70 | 0 | 0 | 0 | |
13/11/2015 |
3.46
|
170 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 | |
12/11/2015 |
3.58
|
100 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 | |
11/11/2015 |
3.70
|
100 | 4.00 | 4.00 | 3.70 | 0 | 0 | 0 | |
10/11/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
09/11/2015 |
4.00
|
100 | 4.12 | 4.12 | 4.00 | 0 | 0 | 0 | |
06/11/2015 |
4.12
|
200 | 4.42 | 4.42 | 4.12 | 0 | 0 | 0 | |
05/11/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/11/2015 |
4.42
|
200 | 4.18 | 4.42 | 3.88 | 0 | 0 | 0 | |
03/11/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
02/11/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
30/10/2015 |
4.18
|
1,500 | 3.82 | 4.18 | 4.18 | 0 | 0 | 0 | |
29/10/2015 |
3.82
|
125 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
28/10/2015 |
3.82
|
4,252 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
27/10/2015 |
3.82
|
83 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
26/10/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
23/10/2015 |
3.82
|
2,100 | 4.24 | 4.24 | 3.82 | 0 | 0 | 0 | |
22/10/2015 |
4.24
|
100 | 4.18 | 4.24 | 4.24 | 0 | 0 | 0 | |
21/10/2015 |
4.18
|
100 | 4.00 | 4.18 | 4.18 | 0 | 0 | 0 | |
20/10/2015 |
4.00
|
2,200 | 3.64 | 4.00 | 3.29 | 0 | 0 | 0 | |
19/10/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
16/10/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
15/10/2015 |
3.64
|
100 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 | |
14/10/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
13/10/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
12/10/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
09/10/2015 |
3.82
|
9,000 | 3.58 | 3.82 | 3.82 | 0 | 0 | 0 | |
08/10/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
07/10/2015: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
07/10/2015 |
3.58
|
1,300 | 3.58 | 3.58 | 3.29 | 0 | 0 | 0 | |
06/10/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
05/10/2015 |
3.58
|
100 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 | |
02/10/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
01/10/2015 |
3.85
|
200 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 | |
30/09/2015 |
3.90
|
2,600 | 3.74 | 3.90 | 3.79 | 0 | 0 | 0 | |
29/09/2015 |
3.74
|
4,000 | 3.58 | 3.79 | 3.74 | 0 | 0 | 0 | |
28/09/2015 |
3.58
|
1,500 | 3.90 | 3.95 | 3.58 | 0 | 0 | 0 | |
25/09/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
24/09/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
23/09/2015 |
3.90
|
1,000 | 3.79 | 3.90 | 3.85 | 0 | 0 | 0 | |
22/09/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
21/09/2015 |
3.79
|
9,900 | 3.74 | 3.79 | 3.79 | 0 | 0 | 0 | |
18/09/2015 |
3.74
|
200 | 3.43 | 3.74 | 3.74 | 0 | 0 | 0 | |
17/09/2015 |
3.43
|
100 | 3.79 | 3.79 | 3.43 | 0 | 0 | 0 | |
16/09/2015 |
3.79
|
20,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
15/09/2015 |
3.79
|
8,075 | 3.74 | 3.85 | 3.79 | 0 | 0 | 0 | |
14/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
11/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
10/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
09/09/2015 |
3.74
|
2,700 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
08/09/2015 |
3.74
|
213 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
07/09/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
04/09/2015 |
3.74
|
5,000 | 3.43 | 3.74 | 3.74 | 0 | 0 | 0 | |
03/09/2015 |
3.43
|
100 | 3.79 | 3.79 | 3.43 | 0 | 0 | 0 | |
01/09/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
31/08/2015 |
3.79
|
10,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
28/08/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
27/08/2015 |
3.79
|
600 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 | |
26/08/2015 |
3.85
|
200 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 | |
25/08/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
24/08/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
21/08/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
20/08/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
19/08/2015 |
3.95
|
3,000 | 3.85 | 3.95 | 3.95 | 0 | 0 | 0 | |
18/08/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
17/08/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
14/08/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
13/08/2015 |
3.85
|
1,050 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 | |
12/08/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
11/08/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
10/08/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
07/08/2015 |
3.90
|
4,000 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 | |
06/08/2015 |
3.90
|
45 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
05/08/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
04/08/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
03/08/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
31/07/2015 |
3.90
|
21 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
30/07/2015 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
29/07/2015 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
28/07/2015 |
3.90
|
2,500 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 | |
27/07/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
24/07/2015 |
3.95
|
2,300 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 | |
23/07/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
22/07/2015 |
3.90
|
1,500 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 | |
21/07/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/07/2015 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
17/07/2015 |
3.90
|
136 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
16/07/2015 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
15/07/2015 |
3.90
|
814 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |