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) |
3.30 | 4.80% | 689,300 | -11,670 | -0.8 |
68.10
72
71.80
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,478,600 | -55,790 | -3.8 |
64.10
72
71.80
|
3 tháng
(2024-06-24) |
20.30 | 39.26% | 5,263,600 | -103,790 | -7.7 |
51.70
74
71.80
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,590,700 | -212,090 | -10.8 |
25.90
74
71.80
|
12 tháng
(2023-09-26) |
52.31 | 265.67% | 28,683,500 | 1,185,034 | 28.6 |
19
74
71.80
|
24 tháng
(2022-10-03) |
58.71 | 441.58% | 42,411,547 | 1,185,745 | 28.5 |
12.85
74
71.80
|
36 tháng
(2021-10-06) |
56.24 | 356.76% | 44,870,956 | 889,460 | 15.4 |
12.85
74
71.80
|
60 tháng
(2019-10-17) |
56.55 | 366.01% | 56,895,807 | 1,025,180 | 23.3 |
12.85
74
71.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
13/07/2015 |
2.56
|
36 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
10/07/2015 |
2.56
|
4,628 | 2.41 | 2.56 | 2.41 | 100 | 0 | 0.0 | |
09/07/2015 |
2.41
|
2,200 | 2.45 | 2.45 | 2.41 | 100 | 0 | 0.0 | |
08/07/2015 |
2.45
|
200 | 2.45 | 2.45 | 2.41 | 100 | 0 | 0.0 | |
07/07/2015 |
2.45
|
100 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 | |
06/07/2015 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
03/07/2015 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
02/07/2015 |
2.52
|
3,800 | 2.45 | 2.52 | 2.41 | 1,100 | 1,700 | -0.0 | |
01/07/2015 |
2.45
|
5,200 | 2.46 | 2.46 | 2.41 | 100 | 0 | 0.0 | |
30/06/2015 |
2.46
|
800 | 2.47 | 2.56 | 2.45 | 200 | 0 | 0.0 | |
29/06/2015 |
2.47
|
1,200 | 2.45 | 2.56 | 2.46 | 200 | 0 | 0.0 | |
26/06/2015 |
2.45
|
600 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
25/06/2015 |
2.48
|
2,292 | 2.46 | 2.48 | 2.39 | 100 | 0 | 0.0 | |
24/06/2015 |
2.46
|
1,200 | 2.45 | 2.46 | 2.45 | 200 | 0 | 0.0 | |
23/06/2015 |
2.45
|
1,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
22/06/2015 |
2.45
|
1,200 | 2.56 | 2.56 | 2.41 | 0 | 0 | 0 | |
19/06/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
18/06/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
17/06/2015 |
2.56
|
2,848 | 2.45 | 2.56 | 2.41 | 200 | 0 | 0.0 | |
16/06/2015 |
2.45
|
500 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 | |
15/06/2015 |
2.56
|
100 | 2.45 | 2.56 | 2.56 | 100 | 0 | 0.0 | |
12/06/2015 |
2.45
|
1,160 | 2.45 | 2.60 | 2.41 | 1,100 | 0 | 0.0 | |
11/06/2015 |
2.45
|
600 | 2.41 | 2.45 | 2.39 | 100 | 0 | 0.0 | |
10/06/2015 |
2.41
|
1,600 | 2.48 | 2.48 | 2.41 | 800 | 0 | 0.0 | |
09/06/2015 |
2.48
|
300 | 2.63 | 2.63 | 2.41 | 100 | 0 | 0.0 | |
08/06/2015 |
2.63
|
182 | 2.48 | 2.63 | 2.63 | 100 | 0 | 0.0 | |
05/06/2015 |
2.48
|
7,500 | 2.45 | 2.48 | 2.48 | 0 | 0 | 0 | |
04/06/2015 |
2.45
|
1,300 | 2.47 | 2.47 | 2.45 | 0 | 0 | 0 | |
03/06/2015 |
2.47
|
3,100 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 | |
02/06/2015 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
01/06/2015 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
29/05/2015 |
2.60
|
300 | 2.48 | 2.60 | 2.49 | 300 | 0 | 0.0 | |
28/05/2015 |
2.48
|
1,500 | 2.47 | 2.48 | 2.37 | 200 | 600 | -0.0 | |
27/05/2015 |
2.47
|
400 | 2.47 | 2.47 | 2.45 | 100 | 0 | 0.0 | |
26/05/2015 |
2.47
|
19 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
25/05/2015 |
2.47
|
11,900 | 2.45 | 2.52 | 2.37 | 200 | 2,000 | -0.1 | |
22/05/2015 |
2.45
|
5,000 | 2.48 | 2.48 | 2.45 | 0 | 2,700 | -0.1 | |
21/05/2015 |
2.48
|
4,700 | 2.46 | 2.48 | 2.47 | 0 | 0 | 0 | |
20/05/2015 |
2.46
|
3,600 | 2.45 | 2.47 | 2.45 | 100 | 0 | 0.0 | |
19/05/2015 |
2.45
|
1,000 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 | |
18/05/2015 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
15/05/2015 |
2.55
|
100 | 2.45 | 2.55 | 2.55 | 100 | 0 | 0.0 | |
14/05/2015 |
2.45
|
200 | 2.46 | 2.46 | 2.34 | 100 | 0 | 0.0 | |
13/05/2015 |
2.46
|
6,500 | 2.42 | 2.55 | 2.41 | 500 | 0 | 0.0 | |
12/05/2015 |
2.42
|
3,900 | 2.47 | 2.47 | 2.42 | 0 | 0 | 0 | |
11/05/2015 |
2.47
|
1,195 | 2.44 | 2.47 | 2.44 | 100 | 0 | 0.0 | |
08/05/2015 |
2.44
|
3,000 | 2.44 | 2.44 | 2.43 | 0 | 0 | 0 | |
07/05/2015 |
2.44
|
1,600 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
06/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/05/2015 |
2.44
|
3,600 | 2.37 | 2.48 | 2.41 | 100 | 0 | 0.0 | |
05/05/2015 |
2.37
|
900 | 2.40 | 2.40 | 2.37 | 0 | 0 | 0 | |
04/05/2015 |
2.40
|
10,500 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 | |
27/04/2015 |
2.44
|
100 | 2.41 | 2.44 | 2.44 | 100 | 0 | 0.0 | |
24/04/2015 |
2.41
|
600 | 2.39 | 2.41 | 2.41 | 600 | 0 | 0.0 | |
23/04/2015 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
22/04/2015 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
21/04/2015 |
2.39
|
300 | 2.40 | 2.40 | 2.34 | 100 | 0 | 0.0 | |
20/04/2015 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
17/04/2015 |
2.40
|
895 | 2.40 | 2.40 | 2.32 | 100 | 0 | 0.0 | |
16/04/2015 |
2.40
|
36 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
15/04/2015 |
2.40
|
1,000 | 2.39 | 2.40 | 2.37 | 700 | 0 | 0.0 | |
14/04/2015 |
2.39
|
500 | 2.40 | 2.40 | 2.38 | 500 | 0 | 0.0 | |
13/04/2015 |
2.40
|
700 | 2.42 | 2.42 | 2.37 | 100 | 0 | 0.0 | |
10/04/2015 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
09/04/2015 |
2.42
|
10 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
08/04/2015 |
2.42
|
600 | 2.41 | 2.42 | 2.33 | 100 | 0 | 0.0 | |
07/04/2015 |
2.41
|
1,500 | 2.48 | 2.48 | 2.33 | 1,200 | 0 | 0.0 | |
06/04/2015 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
03/04/2015 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
02/04/2015 |
2.48
|
5,000 | 2.37 | 2.48 | 2.37 | 1,100 | 0 | 0.0 | |
01/04/2015 |
2.37
|
3,000 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 | |
31/03/2015 |
2.41
|
3,000 | 2.37 | 2.47 | 2.37 | 200 | 0 | 0.0 | |
30/03/2015 |
2.37
|
2,110 | 2.37 | 2.37 | 2.33 | 1,800 | 0 | 0.1 | |
27/03/2015 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
26/03/2015 |
2.37
|
6,500 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
25/03/2015 |
2.37
|
1,700 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 | |
24/03/2015 |
2.40
|
600 | 2.37 | 2.40 | 2.37 | 100 | 0 | 0.0 | |
23/03/2015 |
2.37
|
200 | 2.39 | 2.39 | 2.26 | 100 | 0 | 0.0 | |
20/03/2015 |
2.39
|
100 | 2.35 | 2.39 | 2.39 | 100 | 0 | 0.0 | |
19/03/2015 |
2.35
|
300 | 2.37 | 2.37 | 2.35 | 0 | 0 | 0 | |
18/03/2015 |
2.37
|
700 | 2.34 | 2.37 | 2.34 | 100 | 0 | 0.0 | |
17/03/2015 |
2.34
|
2,900 | 2.36 | 2.44 | 2.34 | 400 | 0 | 0.0 | |
16/03/2015 |
2.36
|
1,500 | 2.35 | 2.36 | 2.36 | 0 | 0 | 0 | |
13/03/2015 |
2.35
|
8,900 | 2.36 | 2.36 | 2.34 | 0 | 6,500 | -0.2 | |
12/03/2015 |
2.36
|
1,300 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
11/03/2015 |
2.36
|
300 | 2.37 | 2.37 | 2.36 | 0 | 0 | 0 | |
10/03/2015 |
2.37
|
4,500 | 2.33 | 2.37 | 2.33 | 0 | 1,000 | -0.0 | |
09/03/2015 |
2.33
|
1,000 | 2.37 | 2.37 | 2.33 | 400 | 0 | 0.0 | |
06/03/2015 |
2.37
|
500 | 2.38 | 2.38 | 2.37 | 0 | 0 | 0 | |
05/03/2015 |
2.38
|
1,600 | 2.37 | 2.38 | 2.35 | 100 | 0 | 0.0 | |
04/03/2015 |
2.37
|
1,000 | 2.39 | 2.39 | 2.37 | 0 | 800 | -0.0 | |
03/03/2015 |
2.39
|
4,900 | 2.35 | 2.39 | 2.35 | 100 | 2,700 | -0.1 | |
02/03/2015 |
2.35
|
13,500 | 2.35 | 2.35 | 2.31 | 1,700 | 2,700 | -0.0 | |
27/02/2015 |
2.35
|
21,900 | 2.38 | 2.38 | 2.33 | 100 | 7,500 | -0.2 | |
26/02/2015 |
2.38
|
4,900 | 2.41 | 2.41 | 2.34 | 100 | 0 | 0.0 | |
25/02/2015 |
2.41
|
1,300 | 2.36 | 2.41 | 2.33 | 100 | 0 | 0.0 | |
24/02/2015 |
2.36
|
17,100 | 2.35 | 2.36 | 2.33 | 0 | 0 | 0 | |
13/02/2015 |
2.35
|
2,400 | 2.37 | 2.37 | 2.33 | 0 | 0 | 0 | |
12/02/2015 |
2.37
|
2,700 | 2.35 | 2.37 | 2.33 | 2,000 | 0 | 0.1 | |
11/02/2015 |
2.35
|
8,100 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 |