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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
3.11
|
7,400 | 3.10 | 3.11 | 3.10 | 0 | 0 | 0 | |
13/07/2015 |
3.10
|
2,900 | 3.06 | 3.10 | 3.06 | 0 | 0 | 0 | |
10/07/2015 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/07/2015 |
3.06
|
7,100 | 3.07 | 3.07 | 3.05 | 0 | 0 | 0 | |
08/07/2015 |
3.07
|
7,700 | 3.06 | 3.07 | 3.06 | 0 | 0 | 0 | |
07/07/2015 |
3.06
|
1,900 | 3.05 | 3.06 | 3.02 | 0 | 0 | 0 | |
06/07/2015 |
3.05
|
5,200 | 3.05 | 3.06 | 3.02 | 0 | 0 | 0 | |
03/07/2015 |
3.05
|
23,300 | 3.00 | 3.05 | 3.01 | 3,000 | 0 | 0.1 | |
02/07/2015 |
3.00
|
5,300 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
01/07/2015 |
3.00
|
6,200 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 | |
30/06/2015 |
3.01
|
3,200 | 3.00 | 3.01 | 3.00 | 100 | 0 | 0.0 | |
29/06/2015 |
3.00
|
10,900 | 3.00 | 3.00 | 2.98 | 0 | 0 | 0 | |
26/06/2015 |
3.00
|
4,600 | 3.00 | 3.00 | 2.99 | 0 | 0 | 0 | |
25/06/2015 |
3.00
|
5,100 | 3.00 | 3.02 | 3.00 | 0 | 0 | 0 | |
24/06/2015 |
3.00
|
15,000 | 2.99 | 3.00 | 2.98 | 5,000 | 0 | 0.1 | |
23/06/2015 |
2.99
|
6,000 | 2.99 | 3.00 | 2.99 | 0 | 0 | 0 | |
22/06/2015 |
2.99
|
6,800 | 2.99 | 3.03 | 2.98 | 0 | 0 | 0 | |
19/06/2015 |
2.99
|
9,300 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 | |
18/06/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
17/06/2015 |
3.00
|
8,400 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 | |
16/06/2015 |
3.01
|
10,900 | 2.99 | 3.01 | 2.98 | 0 | 1,800 | -0.1 | |
15/06/2015 |
2.99
|
3,900 | 2.99 | 3.00 | 2.98 | 0 | 0 | 0 | |
12/06/2015 |
2.99
|
7,400 | 2.96 | 3.00 | 2.96 | 0 | 0 | 0 | |
11/06/2015 |
2.96
|
4,500 | 3.00 | 3.00 | 2.96 | 0 | 0 | 0 | |
10/06/2015 |
3.00
|
1,900 | 3.00 | 3.00 | 2.96 | 0 | 0 | 0 | |
09/06/2015 |
3.00
|
28,500 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 | |
08/06/2015 |
3.03
|
15,300 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 | |
05/06/2015 |
3.05
|
6,900 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 | |
04/06/2015 |
3.05
|
10,300 | 3.03 | 3.06 | 2.99 | 0 | 0 | 0 | |
03/06/2015 |
3.03
|
3,700 | 3.02 | 3.03 | 3.00 | 0 | 0 | 0 | |
02/06/2015 |
3.02
|
12,600 | 3.06 | 3.10 | 3.02 | 0 | 0 | 0 | |
01/06/2015 |
3.06
|
3,000 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 | |
29/05/2015 |
3.00
|
6,600 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 | |
28/05/2015 |
3.03
|
13,800 | 3.03 | 3.06 | 3.00 | 0 | 0 | 0 | |
27/05/2015 |
3.03
|
3,700 | 3.03 | 3.03 | 2.98 | 100 | 0 | 0.0 | |
26/05/2015 |
3.03
|
15,400 | 3.00 | 3.03 | 2.98 | 0 | 0 | 0 | |
25/05/2015 |
3.00
|
19,580 | 3.01 | 3.03 | 2.98 | 0 | 1,000 | -0.0 | |
22/05/2015 |
3.01
|
9,000 | 3.09 | 3.09 | 3.01 | 200 | 0 | 0.0 | |
21/05/2015: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
21/05/2015 |
3.09
|
10,500 | 3.08 | 3.09 | 3.06 | 0 | 0 | 0 | |
20/05/2015 |
3.08
|
40,305 | 3.06 | 3.08 | 3.05 | 1,800 | 0 | 0.1 | |
19/05/2015 |
3.06
|
5,300 | 3.07 | 3.07 | 3.06 | 1,500 | 0 | 0.0 | |
18/05/2015 |
3.07
|
12,620 | 3.06 | 3.08 | 2.98 | 3,500 | 0 | 0.1 | |
15/05/2015 |
3.06
|
12,800 | 3.07 | 3.08 | 3.06 | 0 | 0 | 0 | |
14/05/2015 |
3.07
|
9,730 | 3.08 | 3.09 | 3.06 | 0 | 0 | 0 | |
13/05/2015 |
3.08
|
16,400 | 3.08 | 3.11 | 3.06 | 0 | 0 | 0 | |
12/05/2015 |
3.08
|
25,250 | 3.06 | 3.09 | 3.05 | 9,000 | 0 | 0.3 | |
11/05/2015 |
3.06
|
12,800 | 3.08 | 3.09 | 3.05 | 1,000 | 0 | 0.0 | |
08/05/2015 |
3.08
|
18,220 | 3.06 | 3.09 | 3.06 | 0 | 0 | 0 | |
07/05/2015 |
3.06
|
14,700 | 3.05 | 3.06 | 3.05 | 0 | 0 | 0 | |
06/05/2015 |
3.05
|
24,400 | 3.05 | 3.06 | 3.02 | 5,000 | 0 | 0.2 | |
05/05/2015 |
3.05
|
15,400 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 | |
04/05/2015 |
3.05
|
22,000 | 3.05 | 3.07 | 3.02 | 100 | 0 | 0.0 | |
27/04/2015 |
3.05
|
32,200 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 | |
24/04/2015 |
3.01
|
6,400 | 3.02 | 3.02 | 2.94 | 100 | 0 | 0.0 | |
23/04/2015 |
3.02
|
13,500 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 | |
22/04/2015 |
3.03
|
8,900 | 3.00 | 3.04 | 3.01 | 0 | 1,000 | -0.0 | |
21/04/2015 |
3.00
|
11,900 | 3.00 | 3.01 | 3.00 | 0 | 0 | 0 | |
20/04/2015 |
3.00
|
15,000 | 3.01 | 3.01 | 3.00 | 0 | 0 | 0 | |
17/04/2015 |
3.01
|
13,800 | 3.01 | 3.05 | 3.01 | 5,000 | 0 | 0.2 | |
16/04/2015 |
3.01
|
14,800 | 3.03 | 3.04 | 3.01 | 3,000 | 0 | 0.1 | |
15/04/2015 |
3.03
|
22,000 | 3.00 | 3.05 | 3.01 | 2,000 | 0 | 0.1 | |
14/04/2015 |
3.00
|
33,700 | 2.94 | 3.03 | 2.96 | 0 | 9,000 | -0.3 | |
13/04/2015 |
2.94
|
12,600 | 2.93 | 2.95 | 2.93 | 0 | 0 | 0 | |
10/04/2015 |
2.93
|
11,700 | 2.96 | 2.99 | 2.93 | 0 | 0 | 0 | |
09/04/2015 |
2.96
|
2,700 | 2.94 | 2.96 | 2.92 | 0 | 0 | 0 | |
08/04/2015 |
2.94
|
1,500 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 | |
07/04/2015 |
3.01
|
7,800 | 2.98 | 3.02 | 3.01 | 0 | 0 | 0 | |
06/04/2015 |
2.98
|
2,100 | 2.92 | 2.98 | 2.97 | 0 | 0 | 0 | |
03/04/2015 |
2.92
|
42,218 | 2.96 | 3.18 | 2.88 | 0 | 0 | 0 | |
02/04/2015 |
2.96
|
1,100 | 2.95 | 2.96 | 2.96 | 0 | 0 | 0 | |
01/04/2015 |
2.95
|
300 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 | |
31/03/2015 |
2.98
|
1,400 | 2.99 | 2.99 | 2.98 | 0 | 0 | 0 | |
30/03/2015 |
2.99
|
3,500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
27/03/2015 |
2.99
|
2,200 | 3.00 | 3.00 | 2.90 | 0 | 0 | 0 | |
26/03/2015 |
3.00
|
100 | 2.99 | 3.00 | 3.00 | 0 | 0 | 0 | |
25/03/2015 |
2.99
|
100 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 | |
24/03/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
23/03/2015 |
3.01
|
3,700 | 2.97 | 3.15 | 2.94 | 0 | 0 | 0 | |
20/03/2015 |
2.97
|
3,800 | 2.96 | 2.97 | 2.96 | 0 | 0 | 0 | |
19/03/2015 |
2.96
|
500 | 2.96 | 2.97 | 2.96 | 0 | 0 | 0 | |
18/03/2015 |
2.96
|
8,012 | 3.10 | 3.10 | 2.96 | 100 | 0 | 0.0 | |
17/03/2015 |
3.10
|
6,800 | 2.94 | 3.23 | 2.94 | 0 | 0 | 0 | |
16/03/2015 |
2.94
|
100 | 2.96 | 2.96 | 2.94 | 100 | 0 | 0.0 | |
13/03/2015 |
2.96
|
1,500 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
12/03/2015 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
11/03/2015 |
2.96
|
1,100 | 2.94 | 2.96 | 2.94 | 0 | 0 | 0 | |
10/03/2015 |
2.94
|
7,600 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 | |
09/03/2015 |
2.94
|
2,000 | 2.92 | 2.94 | 2.92 | 0 | 0 | 0 | |
06/03/2015 |
2.92
|
3,600 | 2.96 | 3.01 | 2.90 | 0 | 0 | 0 | |
05/03/2015 |
2.96
|
1,000 | 2.96 | 3.00 | 2.93 | 0 | 0 | 0 | |
04/03/2015 |
2.96
|
700 | 2.94 | 2.96 | 2.92 | 0 | 0 | 0 | |
03/03/2015 |
2.94
|
2,600 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 | |
02/03/2015 |
2.94
|
2,800 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 | |
27/02/2015 |
2.94
|
5,800 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 | |
26/02/2015 |
2.94
|
6,250 | 2.94 | 2.95 | 2.93 | 0 | 0 | 0 | |
25/02/2015 |
2.94
|
9,200 | 2.96 | 2.98 | 2.85 | 0 | 0 | 0 | |
24/02/2015 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
13/02/2015 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
12/02/2015 |
2.96
|
1,500 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
11/02/2015 |
2.96
|
600 | 2.90 | 2.96 | 2.92 | 0 | 0 | 0 |