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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/05/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
11/05/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
08/05/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
07/05/2015 |
2.76
|
200 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 | |
06/05/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
05/05/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
04/05/2015 |
2.87
|
1,000 | 2.76 | 2.87 | 2.87 | 0 | 0 | 0 | |
27/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
24/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
23/04/2015 |
2.76
|
4,600 | 3.02 | 3.02 | 2.76 | 0 | 0 | 0 | |
22/04/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
21/04/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
20/04/2015 |
3.02
|
100 | 2.76 | 3.02 | 3.02 | 0 | 0 | 0 | |
17/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
16/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
15/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
14/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
13/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
10/04/2015 |
2.76
|
4,100 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
09/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
08/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
07/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
06/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
03/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
02/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
01/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
31/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
30/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
27/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
26/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
25/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
24/03/2015 |
2.76
|
6,081 | 3.02 | 3.02 | 2.76 | 0 | 3,100 | -0.0 | |
23/03/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
20/03/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/03/2015 |
3.02
|
20 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
19/03/2015 |
3.02
|
160 | 2.75 | 3.02 | 3.02 | 0 | 0 | 0 | |
18/03/2015 |
2.75
|
100 | 3.02 | 3.02 | 2.75 | 0 | 0 | 0 | |
17/03/2015 |
3.02
|
40 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
16/03/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
13/03/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
12/03/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
11/03/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
10/03/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
09/03/2015 |
3.02
|
200 | 2.88 | 3.02 | 3.02 | 200 | 0 | 0.0 | |
06/03/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
05/03/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
04/03/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
03/03/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
02/03/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
27/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
26/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
25/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
24/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
13/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
12/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
11/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
10/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
09/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
06/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
05/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
04/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
03/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
02/02/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
30/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
29/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
28/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
27/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
26/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
23/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
22/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
21/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
20/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
19/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
16/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
15/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
14/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
13/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
12/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
09/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
08/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
07/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
06/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
05/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
31/12/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
30/12/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
29/12/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
26/12/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
25/12/2014 |
2.88
|
1,500 | 2.78 | 2.88 | 2.88 | 1,500 | 0 | 0.0 | |
24/12/2014 |
2.78
|
500 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 | |
23/12/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
22/12/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
19/12/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
18/12/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
17/12/2014 |
2.82
|
500 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 | |
16/12/2014 |
2.85
|
500 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 | |
15/12/2014 |
2.88
|
600 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
12/12/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
11/12/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
10/12/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
09/12/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
08/12/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |