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) |
0.30 | 0.78% | 42,341,200 | -2,057,350 | -80.4 |
38.10
40.40
38.80
|
2 tháng
(2024-07-22) |
2.55 | 7% | 79,670,300 | -2,701,690 | -104.2 |
33.90
42.50
38.80
|
3 tháng
(2024-06-20) |
10.87 | 38.62% | 108,553,100 | -2,603,603 | -96.3 |
26.96
42.50
38.80
|
6 tháng
(2024-03-22) |
16.58 | 73.94% | 159,480,400 | -2,720,535 | -99.9 |
20.93
42.50
38.80
|
12 tháng
(2023-09-25) |
22.98 | 143.49% | 241,051,800 | -2,445,545 | -87.8 |
12.71
42.50
38.80
|
24 tháng
(2022-09-29) |
25.29 | 184.54% | 340,650,300 | -1,858,355 | -65.6 |
8.20
42.50
38.80
|
36 tháng
(2021-10-04) |
20.64 | 112.39% | 517,391,000 | -5,038,781 | -228.7 |
8.20
42.50
38.80
|
60 tháng
(2019-10-15) |
32.63 | 512.69% | 645,406,770 | -8,186,141 | -351.0 |
5.24
42.50
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2015 |
4.47
|
70,400 | 4.47 | 4.57 | 4.39 | 0 | 0 | 0 | |
07/07/2015 |
4.47
|
37,050 | 4.41 | 4.57 | 4.43 | 0 | 1,000 | -0.0 | |
06/07/2015 |
4.41
|
66,740 | 4.53 | 4.61 | 4.41 | 0 | 0 | 0 | |
03/07/2015 |
4.53
|
69,420 | 4.53 | 4.63 | 4.51 | 0 | 0 | 0 | |
02/07/2015 |
4.53
|
61,410 | 4.53 | 4.55 | 4.53 | 0 | 0 | 0 | |
01/07/2015 |
4.53
|
35,000 | 4.61 | 4.61 | 4.49 | 0 | 0 | 0 | |
30/06/2015 |
4.61
|
95,680 | 4.53 | 4.73 | 4.45 | 0 | 0 | 0 | |
29/06/2015 |
4.53
|
70,480 | 4.55 | 4.59 | 4.51 | 0 | 0 | 0 | |
26/06/2015 |
4.55
|
46,320 | 4.47 | 4.57 | 4.47 | 400 | 0 | 0.0 | |
25/06/2015 |
4.47
|
119,340 | 4.57 | 4.63 | 4.43 | 0 | 0 | 0 | |
24/06/2015 |
4.57
|
72,170 | 4.65 | 4.71 | 4.55 | 0 | 0 | 0 | |
23/06/2015 |
4.65
|
92,630 | 4.47 | 4.67 | 4.43 | 0 | 0 | 0 | |
22/06/2015 |
4.47
|
90,270 | 4.65 | 4.71 | 4.47 | 0 | 0 | 0 | |
19/06/2015 |
4.65
|
443,180 | 4.35 | 4.65 | 4.49 | 4,000 | 2,090 | 0.0 | |
18/06/2015 |
4.35
|
135,100 | 4.08 | 4.35 | 4.35 | 2,000 | 0 | 0.0 | |
17/06/2015 |
4.08
|
141,280 | 3.82 | 4.08 | 3.84 | 0 | 0 | 0 | |
16/06/2015 |
3.82
|
26,940 | 3.82 | 3.84 | 3.74 | 50 | 0 | 0.0 | |
15/06/2015 |
3.82
|
99,870 | 3.72 | 3.84 | 3.74 | 2,000 | 200 | 0.0 | |
12/06/2015 |
3.72
|
10,850 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 | |
11/06/2015 |
3.74
|
21,140 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 | |
10/06/2015 |
3.76
|
5,920 | 3.78 | 3.80 | 3.76 | 1,000 | 0 | 0.0 | |
09/06/2015 |
3.78
|
37,100 | 3.74 | 3.86 | 3.74 | 3,540 | 300 | 0.1 | |
08/06/2015 |
3.74
|
13,750 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 | |
05/06/2015 |
3.74
|
8,770 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 | |
04/06/2015 |
3.74
|
12,240 | 3.68 | 3.74 | 3.72 | 0 | 0 | 0 | |
03/06/2015 |
3.68
|
14,240 | 3.68 | 3.70 | 3.65 | 1,300 | 0 | 0.0 | |
02/06/2015 |
3.68
|
250 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 | |
01/06/2015 |
3.74
|
19,850 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 | |
29/05/2015 |
3.76
|
14,240 | 3.78 | 3.78 | 3.76 | 0 | 0 | 0 | |
28/05/2015 |
3.78
|
16,430 | 3.76 | 3.78 | 3.74 | 2,480 | 0 | 0.0 | |
27/05/2015 |
3.76
|
14,820 | 3.70 | 3.76 | 3.72 | 0 | 0 | 0 | |
26/05/2015: Cổ tức tiền mặt tỉ lệ: 0% | |||||||||
26/05/2015 |
3.70
|
11,610 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0 | |
25/05/2015 |
3.96
|
30,540 | 3.96 | 4.06 | 3.94 | 100 | 0 | 0.0 | |
22/05/2015 |
3.96
|
56,540 | 3.94 | 3.98 | 3.96 | 0 | 0 | 0 | |
21/05/2015 |
3.94
|
6,600 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 | |
20/05/2015 |
3.94
|
13,140 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 | |
19/05/2015 |
3.86
|
7,530 | 3.84 | 3.86 | 3.74 | 0 | 0 | 0 | |
18/05/2015 |
3.84
|
32,200 | 3.82 | 3.88 | 3.80 | 0 | 100 | -0.0 | |
15/05/2015 |
3.82
|
2,270 | 3.84 | 3.84 | 3.68 | 100 | 0 | 0.0 | |
14/05/2015 |
3.84
|
6,050 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
13/05/2015 |
3.84
|
210 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 | |
12/05/2015 |
3.88
|
11,330 | 3.82 | 3.90 | 3.78 | 0 | 0 | 0 | |
11/05/2015 |
3.82
|
100 | 3.80 | 3.82 | 3.82 | 0 | 0 | 0 | |
08/05/2015 |
3.80
|
11,930 | 3.84 | 4.02 | 3.80 | 4,000 | 0 | 0.1 | |
07/05/2015 |
3.84
|
90 | 3.82 | 3.92 | 3.84 | 0 | 0 | 0 | |
06/05/2015 |
3.82
|
100 | 3.84 | 3.84 | 3.82 | 0 | 0 | 0 | |
05/05/2015 |
3.84
|
22,510 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 | |
04/05/2015 |
3.88
|
7,970 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 | |
27/04/2015 |
3.94
|
3,280 | 3.80 | 3.94 | 3.82 | 10 | 100 | -0.0 | |
24/04/2015 |
3.80
|
6,840 | 3.74 | 3.80 | 3.76 | 0 | 0 | 0 | |
23/04/2015 |
3.74
|
10,110 | 3.82 | 3.98 | 3.74 | 0 | 80 | -0.0 | |
22/04/2015 |
3.82
|
110 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 | |
21/04/2015 |
3.74
|
10,830 | 3.74 | 3.76 | 3.74 | 0 | 0 | 0 | |
20/04/2015 |
3.74
|
12,860 | 3.88 | 3.88 | 3.74 | 0 | 0 | 0 | |
17/04/2015 |
3.88
|
170 | 3.82 | 3.92 | 3.76 | 0 | 0 | 0 | |
16/04/2015 |
3.82
|
35,560 | 3.74 | 3.82 | 3.72 | 0 | 0 | 0 | |
15/04/2015 |
3.74
|
2,600 | 3.84 | 3.84 | 3.74 | 0 | 0 | 0 | |
14/04/2015 |
3.84
|
115,140 | 3.65 | 3.84 | 3.57 | 0 | 180 | -0.0 | |
13/04/2015 |
3.65
|
3,500 | 3.74 | 3.74 | 3.65 | 0 | 1,500 | -0.0 | |
10/04/2015 |
3.74
|
1,030 | 3.70 | 3.76 | 3.70 | 0 | 0 | 0 | |
09/04/2015 |
3.70
|
11,000 | 3.59 | 3.70 | 3.55 | 120 | 6,420 | -0.1 | |
08/04/2015 |
3.59
|
27,220 | 3.61 | 3.61 | 3.49 | 80 | 2,080 | -0.0 | |
07/04/2015 |
3.61
|
6,070 | 3.74 | 3.82 | 3.59 | 140 | 500 | -0.0 | |
06/04/2015 |
3.74
|
3,530 | 3.82 | 3.82 | 3.68 | 0 | 0 | 0 | |
03/04/2015 |
3.82
|
150 | 3.92 | 3.92 | 3.72 | 140 | 0 | 0.0 | |
02/04/2015 |
3.92
|
3,020 | 3.74 | 3.92 | 3.78 | 0 | 0 | 0 | |
01/04/2015 |
3.74
|
6,700 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 | |
31/03/2015 |
3.78
|
8,420 | 3.72 | 3.78 | 3.72 | 0 | 0 | 0 | |
30/03/2015 |
3.72
|
21,650 | 3.86 | 3.86 | 3.72 | 0 | 0 | 0 | |
27/03/2015 |
3.86
|
6,790 | 3.86 | 3.88 | 3.84 | 0 | 0 | 0 | |
26/03/2015 |
3.86
|
14,030 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
25/03/2015 |
3.90
|
3,800 | 3.84 | 3.90 | 3.82 | 0 | 0 | 0 | |
24/03/2015 |
3.84
|
16,140 | 3.86 | 3.88 | 3.82 | 0 | 0 | 0 | |
23/03/2015 |
3.86
|
178,850 | 4.14 | 4.14 | 3.86 | 90 | 0 | 0.0 | |
20/03/2015 |
4.14
|
31,280 | 4.24 | 4.34 | 4.14 | 0 | 0 | 0 | |
19/03/2015 |
4.24
|
100,950 | 4.18 | 4.34 | 3.98 | 5,000 | 0 | 0.1 | |
18/03/2015 |
4.18
|
391,350 | 4.18 | 4.73 | 3.94 | 76,500 | 0 | 1.7 |