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) |
-0.10 | -0.95% | 35,400 | 0 | 0 |
10.30
10.50
10.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | -12,000 | -0.1 |
10.10
10.70
10.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.95% | 398,900 | -13,024 | -0.1 |
10.10
10.80
10.30
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,220,900 | -11,524 | -0.1 |
10.10
12.12
10.30
|
12 tháng
(2023-09-26) |
0.06 | 0.62% | 2,455,700 | 476 | 0.0 |
9.30
12.12
10.30
|
24 tháng
(2022-10-03) |
1.43 | 15.92% | 7,431,895 | -20,404 | -0.2 |
5.51
12.88
10.30
|
36 tháng
(2021-10-06) |
-5.90 | -36.19% | 13,339,922 | 33,196 | 0.5 |
5.51
16.89
10.30
|
60 tháng
(2019-10-17) |
5.29 | 103.72% | 17,515,777 | 170,638 | 1.8 |
2.99
16.89
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
3.91
|
5,424 | 3.95 | 3.95 | 3.91 | 3,700 | 0 | 0.0 | |
13/07/2015 |
3.95
|
5,000 | 3.59 | 3.95 | 3.95 | 0 | 0 | 0 | |
10/07/2015 |
3.59
|
141 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
09/07/2015 |
3.67
|
502 | 3.98 | 3.98 | 3.67 | 0 | 0 | 0 | |
08/07/2015 |
3.98
|
100 | 4.38 | 4.38 | 3.98 | 0 | 0 | 0 | |
07/07/2015 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
06/07/2015 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
03/07/2015 |
4.38
|
40 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
02/07/2015 |
4.38
|
100 | 4.14 | 4.38 | 4.38 | 0 | 0 | 0 | |
01/07/2015 |
4.14
|
178 | 3.95 | 4.14 | 4.14 | 0 | 0 | 0 | |
30/06/2015 |
3.95
|
700 | 4.30 | 4.69 | 3.91 | 0 | 0 | 0 | |
29/06/2015 |
4.30
|
76 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
26/06/2015 |
4.30
|
100 | 4.26 | 4.30 | 4.30 | 0 | 0 | 0 | |
25/06/2015 |
4.26
|
900 | 4.22 | 4.26 | 3.91 | 0 | 0 | 0 | |
24/06/2015 |
4.22
|
2,300 | 4.22 | 4.22 | 3.91 | 0 | 0 | 0 | |
23/06/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
22/06/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
19/06/2015 |
4.22
|
6,821 | 4.65 | 4.65 | 4.22 | 1,400 | 0 | 0.0 | |
18/06/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
17/06/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
16/06/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
15/06/2015 |
4.65
|
17 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
12/06/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
11/06/2015 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
10/06/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
09/06/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
08/06/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
05/06/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
04/06/2015 |
4.65
|
100 | 4.61 | 4.65 | 4.65 | 0 | 0 | 0 | |
03/06/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
02/06/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
01/06/2015 |
4.61
|
100 | 4.45 | 4.61 | 4.61 | 0 | 0 | 0 | |
29/05/2015 |
4.45
|
100 | 4.30 | 4.45 | 4.45 | 0 | 0 | 0 | |
28/05/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/05/2015 |
4.30
|
0 | 3.83 | 4.30 | 4.30 | 0 | 0 | 0 | |
27/05/2015 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
26/05/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/05/2015 |
3.83
|
349 | 3.59 | 3.83 | 3.45 | 0 | 0 | 0 | |
25/05/2015 |
3.59
|
567 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 | |
22/05/2015 |
3.59
|
3,003 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 | |
21/05/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
20/05/2015 |
3.68
|
804 | 3.65 | 3.68 | 3.30 | 0 | 0 | 0 | |
19/05/2015 |
3.65
|
497 | 3.65 | 3.68 | 3.34 | 0 | 0 | 0 | |
18/05/2015 |
3.65
|
4,500 | 4.02 | 4.02 | 3.65 | 0 | 0 | 0 | |
15/05/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
14/05/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
13/05/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
12/05/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
11/05/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
08/05/2015 |
4.02
|
100 | 3.71 | 4.02 | 4.02 | 0 | 0 | 0 | |
07/05/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
06/05/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
05/05/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
04/05/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
27/04/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
24/04/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
23/04/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
22/04/2015 |
3.71
|
800 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
21/04/2015 |
3.90
|
3,600 | 3.80 | 3.90 | 3.74 | 0 | 0 | 0 | |
20/04/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
17/04/2015 |
3.80
|
625 | 3.87 | 3.90 | 3.80 | 0 | 0 | 0 | |
16/04/2015 |
3.87
|
9,400 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 | |
15/04/2015 |
3.87
|
21 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
14/04/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
13/04/2015 |
3.87
|
1,000 | 3.83 | 3.87 | 3.87 | 0 | 0 | 0 | |
10/04/2015 |
3.83
|
1,400 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 | |
09/04/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
08/04/2015 |
3.87
|
48 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
07/04/2015 |
3.87
|
200 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 | |
06/04/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
03/04/2015 |
3.87
|
49 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
02/04/2015 |
3.87
|
4,900 | 4.11 | 4.11 | 3.87 | 0 | 0 | 0 | |
01/04/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
31/03/2015 |
4.11
|
4,000 | 4.11 | 4.11 | 3.90 | 0 | 0 | 0 | |
30/03/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
27/03/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
26/03/2015 |
4.11
|
2,100 | 3.99 | 4.11 | 3.87 | 0 | 0 | 0 | |
25/03/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
24/03/2015 |
3.99
|
100 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 | |
23/03/2015 |
3.93
|
5,600 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 | |
20/03/2015 |
3.99
|
1,400 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 | |
19/03/2015 |
3.99
|
2,700 | 3.93 | 3.99 | 3.90 | 0 | 0 | 0 | |
18/03/2015 |
3.93
|
1,900 | 3.83 | 3.93 | 3.83 | 0 | 0 | 0 | |
17/03/2015 |
3.83
|
4,100 | 3.77 | 3.83 | 3.83 | 0 | 0 | 0 | |
16/03/2015 |
3.77
|
30,700 | 3.52 | 3.77 | 3.74 | 0 | 0 | 0 | |
13/03/2015 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
12/03/2015 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
11/03/2015 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
10/03/2015 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
09/03/2015 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
06/03/2015 |
3.52
|
100 | 3.46 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/03/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
04/03/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
03/03/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
02/03/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
27/02/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
26/02/2015 |
3.46
|
2,100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
25/02/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
24/02/2015 |
3.46
|
200 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 | |
13/02/2015 |
3.62
|
200 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
12/02/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
11/02/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |