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) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
2.27
|
163,000 | 2.24 | 2.30 | 2.24 | 0 | 0 | 0 | |
01/12/2015 |
2.24
|
192,800 | 2.24 | 2.33 | 2.22 | 0 | 0 | 0 | |
30/11/2015 |
2.24
|
256,700 | 2.27 | 2.30 | 2.19 | 0 | 0 | 0 | |
27/11/2015 |
2.27
|
347,500 | 2.30 | 2.36 | 2.24 | 0 | 0 | 0 | |
26/11/2015 |
2.30
|
290,000 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 | |
25/11/2015 |
2.33
|
213,400 | 2.27 | 2.36 | 2.27 | 300 | 0 | 0.0 | |
24/11/2015 |
2.27
|
578,300 | 2.30 | 2.36 | 2.27 | 47,400 | 0 | 0.4 | |
23/11/2015 |
2.30
|
447,200 | 2.36 | 2.38 | 2.30 | 0 | 0 | 0 | |
20/11/2015 |
2.36
|
322,200 | 2.33 | 2.38 | 2.30 | 0 | 0 | 0 | |
19/11/2015 |
2.33
|
297,800 | 2.30 | 2.38 | 2.30 | 2,300 | 0 | 0.0 | |
18/11/2015 |
2.30
|
348,500 | 2.33 | 2.36 | 2.30 | 12,500 | 0 | 0.1 | |
17/11/2015 |
2.33
|
410,100 | 2.30 | 2.36 | 2.30 | 17,500 | 0 | 0.1 | |
16/11/2015 |
2.30
|
257,000 | 2.38 | 2.38 | 2.30 | 0 | 0 | 0 | |
13/11/2015 |
2.38
|
273,100 | 2.36 | 2.41 | 2.33 | 16,400 | 0 | 0.1 | |
12/11/2015 |
2.36
|
325,000 | 2.30 | 2.38 | 2.24 | 180,000 | 0 | 1.5 | |
11/11/2015 |
2.30
|
547,600 | 2.41 | 2.44 | 2.27 | 70,800 | 0 | 0.6 | |
10/11/2015 |
2.41
|
321,800 | 2.38 | 2.58 | 2.38 | 0 | 0 | 0 | |
09/11/2015 |
2.38
|
1,041,400 | 2.19 | 2.38 | 2.16 | 49,200 | 0 | 0.4 | |
06/11/2015 |
2.19
|
198,000 | 2.19 | 2.22 | 2.16 | 0 | 0 | 0 | |
05/11/2015 |
2.19
|
158,200 | 2.19 | 2.22 | 2.16 | 0 | 0 | 0 | |
04/11/2015 |
2.19
|
173,800 | 2.16 | 2.22 | 2.16 | 0 | 0 | 0 | |
03/11/2015 |
2.16
|
184,200 | 2.19 | 2.22 | 2.11 | 0 | 0 | 0 | |
02/11/2015 |
2.19
|
270,200 | 2.16 | 2.24 | 2.13 | 0 | 0 | 0 | |
30/10/2015 |
2.16
|
148,700 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 | |
29/10/2015 |
2.22
|
138,200 | 2.19 | 2.22 | 2.13 | 0 | 0 | 0 | |
28/10/2015 |
2.19
|
106,700 | 2.19 | 2.27 | 2.16 | 0 | 0 | 0 | |
27/10/2015 |
2.19
|
190,400 | 2.30 | 2.30 | 2.11 | 0 | 0 | 0 | |
26/10/2015 |
2.30
|
190,100 | 2.49 | 2.49 | 2.27 | 6,000 | 0 | 0.1 | |
23/10/2015 |
2.49
|
112,500 | 2.41 | 2.49 | 2.41 | 0 | 0 | 0 | |
22/10/2015 |
2.41
|
300,000 | 2.66 | 2.66 | 2.41 | 100 | 0 | 0.0 | |
21/10/2015 |
2.66
|
1,936,200 | 2.94 | 2.94 | 2.66 | 0 | 0 | 0 | |
20/10/2015 |
2.94
|
604,500 | 3.24 | 3.24 | 2.94 | 0 | 0 | 0 | |
19/10/2015 |
3.24
|
409,000 | 3.27 | 3.33 | 3.21 | 0 | 0 | 0 | |
16/10/2015 |
3.27
|
598,400 | 3.30 | 3.44 | 3.19 | 0 | 0 | 0 | |
15/10/2015 |
3.30
|
1,002,300 | 3.33 | 3.38 | 3.05 | 0 | 0 | 0 | |
14/10/2015 |
3.33
|
512,600 | 3.69 | 3.71 | 3.33 | 0 | 0 | 0 | |
13/10/2015 |
3.69
|
594,600 | 3.74 | 3.85 | 3.60 | 0 | 0 | 0 | |
12/10/2015 |
3.74
|
1,889,600 | 3.41 | 3.74 | 3.35 | 0 | 0 | 0 | |
09/10/2015 |
3.41
|
436,300 | 3.41 | 3.46 | 3.35 | 6,000 | 0 | 0.1 | |
08/10/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/10/2015 |
3.41
|
487,100 | 3.38 | 3.44 | 3.33 | 0 | 0 | 0 | |
07/10/2015 |
3.38
|
524,200 | 3.38 | 3.43 | 3.36 | 0 | 0 | 0 | |
06/10/2015 |
3.38
|
669,600 | 3.43 | 3.46 | 3.36 | 0 | 0 | 0 | |
05/10/2015 |
3.43
|
464,500 | 3.46 | 3.48 | 3.38 | 0 | 0 | 0 | |
02/10/2015 |
3.46
|
680,700 | 3.41 | 3.48 | 3.33 | 0 | 0 | 0 | |
01/10/2015 |
3.41
|
407,600 | 3.38 | 3.41 | 3.30 | 0 | 0 | 0 | |
30/09/2015 |
3.38
|
608,900 | 3.33 | 3.43 | 3.28 | 0 | 0 | 0 | |
29/09/2015 |
3.33
|
544,500 | 3.33 | 3.38 | 3.30 | 0 | 0 | 0 | |
28/09/2015 |
3.33
|
382,700 | 3.36 | 3.41 | 3.33 | 0 | 0 | 0 | |
25/09/2015 |
3.36
|
424,100 | 3.36 | 3.43 | 3.33 | 0 | 0 | 0 | |
24/09/2015 |
3.36
|
609,400 | 3.33 | 3.43 | 3.30 | 300 | 0 | 0.0 | |
23/09/2015 |
3.33
|
397,200 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 | |
22/09/2015 |
3.36
|
452,000 | 3.36 | 3.38 | 3.33 | 0 | 0 | 0 | |
21/09/2015 |
3.36
|
562,300 | 3.38 | 3.41 | 3.33 | 0 | 1,000 | -0.0 | |
18/09/2015 |
3.38
|
711,400 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 | |
17/09/2015 |
3.36
|
508,410 | 3.36 | 3.38 | 3.30 | 0 | 0 | 0 | |
16/09/2015 |
3.36
|
518,200 | 3.48 | 3.48 | 3.36 | 0 | 2,000 | -0.0 | |
15/09/2015 |
3.48
|
824,600 | 3.36 | 3.48 | 3.33 | 0 | 1,400 | -0.0 | |
14/09/2015 |
3.36
|
1,484,800 | 3.71 | 3.71 | 3.36 | 0 | 0 | 0 | |
11/09/2015 |
3.71
|
73,800 | 4.12 | 4.15 | 3.71 | 6,000 | 0 | 0.1 | |
10/09/2015 |
4.12
|
522,010 | 3.89 | 4.23 | 3.71 | 1,000 | 10,000 | -0.1 | |
09/09/2015 |
3.89
|
1,514,200 | 3.56 | 3.89 | 3.59 | 1,200 | 0 | 0.0 | |
08/09/2015 |
3.56
|
1,536,940 | 3.25 | 3.56 | 3.23 | 1,200 | 0 | 0.0 | |
07/09/2015 |
3.25
|
317,700 | 3.23 | 3.30 | 3.20 | 1,000 | 0 | 0.0 | |
04/09/2015 |
3.23
|
314,300 | 3.18 | 3.23 | 3.12 | 0 | 0 | 0 | |
03/09/2015 |
3.18
|
339,200 | 3.25 | 3.33 | 3.18 | 0 | 0 | 0 | |
01/09/2015 |
3.25
|
248,700 | 3.28 | 3.33 | 3.20 | 0 | 0 | 0 | |
31/08/2015 |
3.28
|
223,200 | 3.25 | 3.33 | 3.18 | 0 | 0 | 0 | |
28/08/2015 |
3.25
|
239,600 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 | |
27/08/2015 |
3.33
|
386,710 | 3.15 | 3.36 | 3.12 | 0 | 0 | 0 | |
26/08/2015 |
3.15
|
62,800 | 3.10 | 3.15 | 3.07 | 0 | 0 | 0 | |
25/08/2015 |
3.10
|
156,400 | 3.12 | 3.20 | 3.10 | 0 | 0 | 0 | |
24/08/2015 |
3.12
|
202,600 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 | |
21/08/2015 |
3.12
|
68,800 | 3.12 | 3.15 | 3.10 | 0 | 0 | 0 | |
20/08/2015 |
3.12
|
59,000 | 3.15 | 3.20 | 3.12 | 0 | 0 | 0 | |
19/08/2015 |
3.15
|
71,200 | 3.18 | 3.20 | 3.15 | 0 | 0 | 0 | |
18/08/2015 |
3.18
|
55,100 | 3.20 | 3.23 | 3.15 | 0 | 0 | 0 | |
17/08/2015 |
3.20
|
63,700 | 3.20 | 3.23 | 3.18 | 0 | 0 | 0 | |
14/08/2015 |
3.20
|
86,600 | 3.18 | 3.23 | 3.10 | 0 | 0 | 0 | |
13/08/2015 |
3.18
|
63,900 | 3.18 | 3.20 | 3.12 | 0 | 0 | 0 | |
12/08/2015 |
3.18
|
58,300 | 3.20 | 3.23 | 3.12 | 0 | 0 | 0 | |
11/08/2015 |
3.20
|
65,800 | 3.20 | 3.25 | 3.18 | 0 | 0 | 0 | |
10/08/2015 |
3.20
|
60,800 | 3.23 | 3.30 | 3.20 | 0 | 0 | 0 | |
07/08/2015 |
3.23
|
57,100 | 3.20 | 3.25 | 3.18 | 0 | 0 | 0 | |
06/08/2015 |
3.20
|
66,700 | 3.33 | 3.33 | 3.15 | 0 | 500 | -0.0 | |
05/08/2015 |
3.33
|
110,100 | 3.12 | 3.36 | 3.07 | 0 | 0 | 0 | |
04/08/2015 |
3.12
|
56,700 | 3.10 | 3.12 | 3.02 | 0 | 0 | 0 | |
03/08/2015 |
3.10
|
78,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
31/07/2015 |
3.30
|
72,300 | 3.23 | 3.30 | 3.20 | 0 | 0 | 0 | |
30/07/2015 |
3.23
|
59,700 | 3.23 | 3.28 | 3.20 | 0 | 0 | 0 | |
29/07/2015 |
3.23
|
66,200 | 3.28 | 3.30 | 3.20 | 0 | 0 | 0 | |
28/07/2015 |
3.28
|
76,600 | 3.28 | 3.33 | 3.23 | 0 | 0 | 0 | |
27/07/2015 |
3.28
|
86,300 | 3.30 | 3.38 | 3.28 | 500 | 0 | 0.0 | |
24/07/2015 |
3.30
|
77,700 | 3.28 | 3.33 | 3.23 | 0 | 0 | 0 | |
23/07/2015 |
3.28
|
52,500 | 3.30 | 3.33 | 3.23 | 0 | 0 | 0 | |
22/07/2015 |
3.30
|
87,240 | 3.28 | 3.38 | 3.23 | 0 | 0 | 0 | |
21/07/2015 |
3.28
|
76,100 | 3.28 | 3.36 | 3.23 | 0 | 0 | 0 | |
20/07/2015 |
3.28
|
131,500 | 3.02 | 3.28 | 2.97 | 0 | 0 | 0 | |
17/07/2015 |
3.02
|
58,300 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 | |
16/07/2015 |
2.95
|
53,800 | 2.95 | 2.97 | 2.82 | 0 | 0 | 0 | |
15/07/2015 |
2.95
|
40,000 | 3.00 | 3.28 | 2.89 | 0 | 0 | 0 |