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 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 283,400 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-26) |
2.50 | 29.76% | 23,846,300 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-10-03) |
2.52 | 30.08% | 43,965,955 | -98,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-06) |
-3.26 | -23.02% | 97,058,194 | -363,947 | -4.4 |
4.31
17.52
10.90
|
60 tháng
(2019-10-17) |
7.95 | 269.07% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
1.86
|
100 | 1.84 | 1.86 | 1.86 | 0 | 0 | 0 | |
13/07/2015 |
1.84
|
100 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
10/07/2015 |
1.84
|
1,000 | 1.84 | 1.84 | 1.84 | 0 | 1,000 | -0.0 | |
09/07/2015 |
1.84
|
6,500 | 1.86 | 1.90 | 1.84 | 0 | 0 | 0 | |
08/07/2015 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
07/07/2015 |
1.86
|
4,700 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
06/07/2015 |
1.86
|
14,610 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 | |
03/07/2015 |
1.90
|
6,000 | 1.86 | 1.90 | 1.86 | 0 | 0 | 0 | |
02/07/2015 |
1.86
|
100 | 1.82 | 1.86 | 1.86 | 0 | 0 | 0 | |
01/07/2015 |
1.82
|
2,208 | 1.90 | 1.90 | 1.82 | 0 | 0 | 0 | |
30/06/2015 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
29/06/2015 |
1.90
|
84 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
26/06/2015 |
1.90
|
1,800 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
25/06/2015 |
1.93
|
15,200 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
24/06/2015 |
1.93
|
10,300 | 1.86 | 1.93 | 1.90 | 0 | 0 | 0 | |
23/06/2015 |
1.86
|
1,200 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 | |
22/06/2015 |
1.90
|
2,994 | 1.90 | 1.90 | 1.88 | 0 | 900 | -0.0 | |
19/06/2015 |
1.90
|
3,000 | 1.84 | 1.90 | 1.86 | 0 | 0 | 0 | |
18/06/2015 |
1.84
|
38 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
17/06/2015 |
1.84
|
2,780 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 | |
16/06/2015 |
1.93
|
800 | 1.84 | 1.93 | 1.90 | 0 | 0 | 0 | |
15/06/2015 |
1.84
|
1,500 | 1.80 | 1.90 | 1.84 | 0 | 0 | 0 | |
12/06/2015 |
1.80
|
1,500 | 1.95 | 1.99 | 1.80 | 0 | 0 | 0 | |
11/06/2015 |
1.95
|
100 | 1.78 | 1.95 | 1.95 | 0 | 0 | 0 | |
10/06/2015 |
1.78
|
2,100 | 1.97 | 1.97 | 1.78 | 0 | 0 | 0 | |
09/06/2015 |
1.97
|
100 | 1.95 | 1.97 | 1.97 | 0 | 0 | 0 | |
08/06/2015 |
1.95
|
15,000 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
05/06/2015 |
1.95
|
1,100 | 1.93 | 1.95 | 1.95 | 0 | 0 | 0 | |
04/06/2015 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
03/06/2015 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
02/06/2015 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
01/06/2015 |
1.93
|
100 | 1.82 | 1.93 | 1.93 | 0 | 0 | 0 | |
29/05/2015 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
28/05/2015 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
27/05/2015 |
1.82
|
1,600 | 1.99 | 1.99 | 1.82 | 0 | 0 | 0 | |
26/05/2015 |
1.99
|
1,000 | 1.95 | 1.99 | 1.99 | 0 | 0 | 0 | |
25/05/2015 |
1.95
|
3,000 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
22/05/2015 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
21/05/2015 |
1.95
|
100 | 1.82 | 1.95 | 1.95 | 0 | 0 | 0 | |
20/05/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
20/05/2015 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
19/05/2015 |
1.82
|
3,200 | 1.78 | 1.82 | 1.82 | 0 | 0 | 0 | |
18/05/2015 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
15/05/2015 |
1.78
|
2,100 | 1.84 | 1.84 | 1.78 | 0 | 0 | 0 | |
14/05/2015 |
1.84
|
300 | 1.76 | 1.84 | 1.84 | 0 | 0 | 0 | |
13/05/2015 |
1.76
|
900 | 1.74 | 1.76 | 1.74 | 0 | 0 | 0 | |
12/05/2015 |
1.74
|
2,200 | 1.88 | 1.88 | 1.72 | 0 | 0 | 0 | |
11/05/2015 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
08/05/2015 |
1.88
|
10,000 | 1.74 | 1.90 | 1.88 | 0 | 0 | 0 | |
07/05/2015 |
1.74
|
300 | 1.88 | 1.88 | 1.74 | 0 | 0 | 0 | |
06/05/2015 |
1.88
|
100 | 2.08 | 2.08 | 1.88 | 0 | 0 | 0 | |
05/05/2015 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
04/05/2015 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
27/04/2015 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
24/04/2015 |
2.08
|
2,600 | 2.08 | 2.08 | 1.88 | 0 | 0 | 0 | |
23/04/2015 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
22/04/2015 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
21/04/2015 |
2.08
|
14,100 | 1.98 | 2.14 | 2.06 | 0 | 0 | 0 | |
20/04/2015 |
1.98
|
100 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 | |
17/04/2015 |
2.08
|
11,100 | 1.90 | 2.08 | 1.98 | 0 | 0 | 0 | |
16/04/2015 |
1.90
|
9,100 | 1.90 | 2.04 | 1.90 | 0 | 0 | 0 | |
15/04/2015 |
1.90
|
2,500 | 1.74 | 1.90 | 1.82 | 0 | 0 | 0 | |
14/04/2015 |
1.74
|
100 | 1.90 | 1.90 | 1.74 | 0 | 0 | 0 | |
13/04/2015 |
1.90
|
100 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 | |
10/04/2015 |
1.94
|
100 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 | |
09/04/2015 |
2.00
|
1,300 | 1.98 | 2.00 | 2.00 | 0 | 0 | 0 | |
08/04/2015 |
1.98
|
2,082 | 1.98 | 2.00 | 1.98 | 0 | 0 | 0 | |
07/04/2015 |
1.98
|
600 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
06/04/2015 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
03/04/2015 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
02/04/2015 |
1.98
|
300 | 2.08 | 2.12 | 1.98 | 0 | 0 | 0 | |
01/04/2015 |
2.08
|
2,600 | 2.08 | 2.22 | 2.06 | 0 | 0 | 0 | |
31/03/2015 |
2.08
|
500 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 | |
30/03/2015 |
2.12
|
500 | 2.14 | 2.14 | 2.12 | 0 | 0 | 0 | |
27/03/2015 |
2.14
|
3,000 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
26/03/2015 |
2.14
|
2,600 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 | |
25/03/2015 |
2.16
|
100 | 2.06 | 2.16 | 2.16 | 0 | 0 | 0 | |
24/03/2015 |
2.06
|
200 | 2.04 | 2.06 | 1.98 | 0 | 0 | 0 | |
23/03/2015 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
20/03/2015 |
2.04
|
1,100 | 2.02 | 2.04 | 2.04 | 0 | 0 | 0 | |
19/03/2015 |
2.02
|
2,000 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
18/03/2015 |
2.02
|
1,000 | 1.92 | 2.02 | 2.02 | 0 | 0 | 0 | |
17/03/2015 |
1.92
|
1,200 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 | |
16/03/2015 |
2.00
|
300 | 1.98 | 2.02 | 2.00 | 0 | 0 | 0 | |
13/03/2015 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
12/03/2015 |
1.98
|
2,300 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 | |
11/03/2015 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
10/03/2015 |
2.08
|
200 | 1.98 | 2.08 | 1.94 | 0 | 0 | 0 | |
09/03/2015 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
06/03/2015 |
1.98
|
7,300 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 | |
05/03/2015 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
04/03/2015 |
1.98
|
2,800 | 1.94 | 1.98 | 1.98 | 0 | 0 | 0 | |
03/03/2015 |
1.94
|
6,500 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 | |
02/03/2015 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
27/02/2015 |
2.02
|
1,100 | 2.10 | 2.10 | 1.92 | 0 | 0 | 0 | |
26/02/2015 |
2.10
|
1,100 | 2.14 | 2.14 | 1.98 | 0 | 0 | 0 | |
25/02/2015 |
2.14
|
1,100 | 2.16 | 2.16 | 1.96 | 0 | 0 | 0 | |
24/02/2015 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
13/02/2015 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
12/02/2015 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
11/02/2015 |
2.16
|
500 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 |