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) |
-0.65 | -1.98% | 12,599,400 | -220,808 | -7.0 |
31.10
32.85
32.15
|
2 tháng
(2024-07-22) |
-2.70 | -7.75% | 43,627,600 | -234,668 | -8.1 |
30.15
34.85
32.15
|
3 tháng
(2024-06-24) |
0.35 | 1.10% | 87,494,300 | 15,722 | 0.1 |
30.15
36
32.15
|
6 tháng
(2024-03-25) |
-1.95 | -5.72% | 193,092,300 | -1,794,278 | -56.2 |
28.30
36
32.15
|
12 tháng
(2023-09-26) |
-2.24 | -6.51% | 438,264,100 | -4,228,468 | -134.8 |
24.60
39.02
32.15
|
24 tháng
(2022-10-03) |
-1.92 | -5.64% | 828,796,600 | -2,606,883 | -101.8 |
15.55
39.70
32.15
|
36 tháng
(2021-10-06) |
4.31 | 15.48% | 1,116,133,300 | -47,435 | 9.3 |
15.55
59.46
32.15
|
60 tháng
(2019-10-17) |
10.95 | 51.67% | 1,323,370,520 | -1,524,145 | -26.3 |
10.27
59.46
32.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
3.32
|
37,470 | 3.32 | 3.35 | 3.29 | 100 | 0 | 0.0 | |
09/07/2015 |
3.32
|
11,970 | 3.35 | 3.35 | 3.29 | 0 | 5,360 | -0.1 | |
08/07/2015 |
3.35
|
31,450 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 | |
07/07/2015 |
3.39
|
18,650 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 | |
06/07/2015 |
3.35
|
27,680 | 3.42 | 3.49 | 3.35 | 5,000 | 150 | 0.0 | |
03/07/2015 |
3.42
|
14,400 | 3.35 | 3.42 | 3.35 | 2,000 | 0 | 0.0 | |
02/07/2015 |
3.35
|
15,320 | 3.35 | 3.46 | 3.32 | 0 | 0 | 0 | |
01/07/2015 |
3.35
|
24,380 | 3.32 | 3.35 | 3.29 | 0 | 0 | 0 | |
30/06/2015 |
3.32
|
7,670 | 3.35 | 3.39 | 3.32 | 0 | 0 | 0 | |
29/06/2015 |
3.35
|
21,550 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 | |
26/06/2015 |
3.39
|
35,740 | 3.39 | 3.42 | 3.35 | 3,660 | 500 | 0.0 | |
25/06/2015 |
3.39
|
26,720 | 3.39 | 3.42 | 3.32 | 0 | 0 | 0 | |
24/06/2015 |
3.39
|
16,280 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 | |
23/06/2015 |
3.49
|
11,480 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 | |
22/06/2015 |
3.49
|
6,740 | 3.46 | 3.56 | 3.39 | 0 | 0 | 0 | |
19/06/2015 |
3.46
|
186,930 | 3.35 | 3.56 | 3.42 | 1,340 | 1,000 | 0.0 | |
18/06/2015 |
3.35
|
16,210 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 | |
17/06/2015 |
3.39
|
6,790 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 | |
16/06/2015 |
3.42
|
2,190 | 3.32 | 3.42 | 3.35 | 0 | 0 | 0 | |
15/06/2015 |
3.32
|
21,470 | 3.42 | 3.46 | 3.32 | 0 | 0 | 0 | |
12/06/2015 |
3.42
|
11,020 | 3.49 | 3.53 | 3.39 | 0 | 0 | 0 | |
11/06/2015 |
3.49
|
10,980 | 3.46 | 3.53 | 3.42 | 0 | 0 | 0 | |
10/06/2015 |
3.46
|
6,470 | 3.39 | 3.46 | 3.35 | 0 | 0 | 0 | |
09/06/2015 |
3.39
|
19,170 | 3.56 | 3.56 | 3.39 | 0 | 3,840 | -0.0 | |
08/06/2015 |
3.56
|
21,790 | 3.56 | 3.59 | 3.42 | 0 | 0 | 0 | |
05/06/2015 |
3.56
|
55,510 | 3.56 | 3.59 | 3.46 | 0 | 0 | 0 | |
04/06/2015 |
3.56
|
23,390 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 | |
03/06/2015 |
3.59
|
530 | 3.56 | 3.70 | 3.35 | 0 | 0 | 0 | |
02/06/2015 |
3.56
|
129,600 | 3.39 | 3.59 | 3.56 | 0 | 0 | 0 | |
01/06/2015 |
3.39
|
43,070 | 3.18 | 3.39 | 3.39 | 0 | 0 | 0 | |
29/05/2015 |
3.18
|
3,600 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 | |
28/05/2015 |
3.29
|
2,030 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 | |
27/05/2015 |
3.29
|
10,120 | 3.29 | 3.29 | 3.29 | 10,000 | 200 | 0.1 | |
26/05/2015 |
3.29
|
3,200 | 3.29 | 3.32 | 3.18 | 0 | 0 | 0 | |
25/05/2015 |
3.29
|
780 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 | |
22/05/2015 |
3.29
|
5,100 | 3.22 | 3.29 | 3.11 | 0 | 0 | 0 | |
21/05/2015 |
3.22
|
6,280 | 3.08 | 3.22 | 3.05 | 0 | 0 | 0 | |
20/05/2015 |
3.08
|
1,080 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 | |
19/05/2015 |
3.01
|
1,060 | 3.01 | 3.08 | 2.94 | 0 | 0 | 0 | |
18/05/2015 |
3.01
|
14,400 | 3.05 | 3.08 | 2.94 | 0 | 0 | 0 | |
15/05/2015 |
3.05
|
1,310 | 3.01 | 3.08 | 2.91 | 0 | 0 | 0 | |
14/05/2015 |
3.01
|
680 | 2.94 | 3.05 | 2.94 | 0 | 0 | 0 | |
13/05/2015 |
2.94
|
570 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 | |
12/05/2015 |
2.98
|
6,590 | 3.05 | 3.15 | 2.94 | 0 | 0 | 0 | |
11/05/2015 |
3.05
|
3,440 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 | |
08/05/2015 |
3.08
|
220 | 3.08 | 3.11 | 2.94 | 0 | 0 | 0 | |
07/05/2015 |
3.08
|
1,520 | 3.05 | 3.08 | 2.94 | 0 | 0 | 0 | |
06/05/2015 |
3.05
|
10,970 | 3.05 | 3.08 | 2.91 | 0 | 0 | 0 | |
05/05/2015 |
3.05
|
11,880 | 3.11 | 3.15 | 2.91 | 0 | 0 | 0 | |
04/05/2015 |
3.11
|
18,720 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 | |
27/04/2015 |
3.15
|
3,310 | 3.18 | 3.25 | 3.15 | 0 | 0 | 0 | |
24/04/2015 |
3.18
|
1,610 | 3.32 | 3.35 | 3.18 | 0 | 0 | 0 | |
23/04/2015 |
3.32
|
3,320 | 3.29 | 3.32 | 3.25 | 0 | 0 | 0 | |
22/04/2015 |
3.29
|
4,030 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 | |
21/04/2015 |
3.22
|
3,530 | 3.22 | 3.25 | 3.18 | 0 | 0 | 0 | |
20/04/2015 |
3.22
|
44,160 | 3.35 | 3.35 | 3.18 | 0 | 0 | 0 | |
17/04/2015 |
3.35
|
260 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 | |
16/04/2015 |
3.39
|
2,200 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 | |
15/04/2015 |
3.35
|
3,030 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 | |
14/04/2015 |
3.39
|
7,380 | 3.35 | 3.39 | 3.25 | 0 | 0 | 0 | |
13/04/2015 |
3.35
|
15,120 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 | |
10/04/2015 |
3.39
|
2,120 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 | |
09/04/2015 |
3.39
|
4,120 | 3.46 | 3.46 | 3.29 | 2,000 | 0 | 0.0 | |
08/04/2015 |
3.46
|
1,150 | 3.35 | 3.46 | 3.29 | 0 | 0 | 0 | |
07/04/2015 |
3.35
|
750 | 3.35 | 3.35 | 3.32 | 0 | 740 | -0.0 | |
06/04/2015 |
3.35
|
6,730 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 | |
03/04/2015 |
3.42
|
3,890 | 3.39 | 3.46 | 3.32 | 0 | 0 | 0 | |
02/04/2015 |
3.39
|
160 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 | |
01/04/2015 |
3.39
|
10,580 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 | |
31/03/2015 |
3.46
|
9,030 | 3.42 | 3.46 | 3.35 | 0 | 0 | 0 | |
30/03/2015 |
3.42
|
8,410 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 | |
27/03/2015 |
3.49
|
19,000 | 3.53 | 3.53 | 3.39 | 0 | 0 | 0 | |
26/03/2015 |
3.53
|
21,130 | 3.49 | 3.53 | 3.42 | 0 | 17,000 | -0.2 | |
25/03/2015 |
3.49
|
15,230 | 3.49 | 3.53 | 3.39 | 0 | 0 | 0 | |
24/03/2015 |
3.49
|
2,630 | 3.46 | 3.49 | 3.42 | 0 | 0 | 0 | |
23/03/2015: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
23/03/2015 |
3.46
|
23,020 | 3.49 | 3.63 | 3.46 | 0 | 0 | 0 | |
20/03/2015 |
3.49
|
70,460 | 3.43 | 3.52 | 3.43 | 1,600 | 0 | 0.0 | |
19/03/2015 |
3.43
|
13,780 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 | |
18/03/2015 |
3.43
|
98,330 | 3.37 | 3.46 | 3.37 | 6,000 | 0 | 0.1 | |
17/03/2015 |
3.37
|
36,980 | 3.40 | 3.43 | 3.37 | 0 | 0 | 0 | |
16/03/2015 |
3.40
|
6,330 | 3.43 | 3.46 | 3.40 | 0 | 0 | 0 | |
13/03/2015 |
3.43
|
24,210 | 3.40 | 3.46 | 3.40 | 200 | 0 | 0.0 | |
12/03/2015 |
3.40
|
8,100 | 3.43 | 3.46 | 3.37 | 0 | 0 | 0 | |
11/03/2015 |
3.43
|
37,680 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 | |
10/03/2015 |
3.40
|
28,750 | 3.37 | 3.40 | 3.33 | 0 | 0 | 0 | |
09/03/2015 |
3.37
|
33,770 | 3.37 | 3.40 | 3.37 | 0 | 0 | 0 | |
06/03/2015 |
3.37
|
6,860 | 3.37 | 3.40 | 3.30 | 0 | 0 | 0 | |
05/03/2015 |
3.37
|
8,010 | 3.43 | 3.46 | 3.37 | 0 | 0 | 0 | |
04/03/2015 |
3.43
|
16,970 | 3.37 | 3.49 | 3.37 | 0 | 0 | 0 | |
03/03/2015 |
3.37
|
28,130 | 3.40 | 3.40 | 3.30 | 0 | 10 | -0.0 | |
02/03/2015 |
3.40
|
16,920 | 3.43 | 3.43 | 3.37 | 0 | 110 | -0.0 | |
27/02/2015 |
3.43
|
12,940 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 | |
26/02/2015 |
3.43
|
40,100 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 | |
25/02/2015 |
3.37
|
27,560 | 3.30 | 3.37 | 3.27 | 0 | 0 | 0 | |
24/02/2015 |
3.30
|
39,630 | 3.21 | 3.40 | 3.21 | 0 | 0 | 0 | |
13/02/2015 |
3.21
|
16,260 | 3.21 | 3.24 | 3.18 | 0 | 0 | 0 | |
12/02/2015 |
3.21
|
31,260 | 3.21 | 3.24 | 3.18 | 0 | 0 | 0 | |
11/02/2015 |
3.21
|
5,190 | 3.18 | 3.21 | 3.18 | 0 | 0 | 0 | |
10/02/2015 |
3.18
|
7,900 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 | |
09/02/2015 |
3.21
|
7,280 | 3.21 | 3.24 | 3.18 | 0 | 0 | 0 |