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) |
2 | 4.67% | 559,300 | 247,377 | 10.9 |
41.45
45.25
44.85
|
2 tháng
(2024-07-22) |
2.85 | 6.79% | 1,216,300 | 518,988 | 22.6 |
41.10
45.25
44.85
|
3 tháng
(2024-06-21) |
3.50 | 8.46% | 1,585,200 | 521,088 | 22.6 |
41.10
45.25
44.85
|
6 tháng
(2024-03-25) |
9.15 | 25.63% | 3,262,800 | 506,988 | 22.0 |
35.05
45.25
44.85
|
12 tháng
(2023-09-25) |
9.04 | 25.23% | 7,028,800 | 534,488 | 23.2 |
31.65
45.25
44.85
|
24 tháng
(2022-09-30) |
11.83 | 35.84% | 14,318,100 | 533,988 | 22.4 |
22.01
45.25
44.85
|
36 tháng
(2021-10-05) |
6.59 | 17.23% | 25,387,700 | -24,438 | -27.2 |
22.01
55.05
44.85
|
60 tháng
(2019-10-16) |
30 | 202.10% | 33,775,470 | 501,392 | 7.4 |
14.85
55.05
44.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
3.61
|
20 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 | |
09/07/2015 |
3.67
|
2,110 | 3.65 | 3.67 | 3.40 | 0 | 0 | 0 | |
08/07/2015 |
3.65
|
18,490 | 3.67 | 3.67 | 3.65 | 0 | 0 | 0 | |
07/07/2015 |
3.67
|
36,600 | 3.61 | 3.67 | 3.61 | 0 | 0 | 0 | |
06/07/2015 |
3.61
|
3,010 | 3.50 | 3.61 | 3.61 | 0 | 0 | 0 | |
03/07/2015 |
3.50
|
1,000 | 3.48 | 3.50 | 3.50 | 0 | 0 | 0 | |
02/07/2015 |
3.48
|
58,650 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 | |
01/07/2015 |
3.54
|
1,820 | 3.65 | 3.65 | 3.54 | 0 | 0 | 0 | |
30/06/2015 |
3.65
|
2,320 | 3.57 | 3.65 | 3.35 | 0 | 0 | 0 | |
29/06/2015 |
3.57
|
400 | 3.76 | 3.76 | 3.54 | 0 | 0 | 0 | |
26/06/2015 |
3.76
|
10,310 | 3.82 | 3.82 | 3.63 | 0 | 0 | 0 | |
25/06/2015 |
3.82
|
16,000 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
24/06/2015 |
3.82
|
1,000 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
23/06/2015 |
3.82
|
37,010 | 3.76 | 4.01 | 3.65 | 0 | 0 | 0 | |
22/06/2015 |
3.76
|
16,040 | 3.54 | 3.78 | 3.40 | 0 | 0 | 0 | |
19/06/2015 |
3.54
|
7,380 | 3.78 | 3.80 | 3.54 | 0 | 0 | 0 | |
18/06/2015 |
3.78
|
3,080 | 3.76 | 3.78 | 3.74 | 0 | 0 | 0 | |
17/06/2015 |
3.76
|
21,440 | 4.03 | 4.03 | 3.76 | 0 | 0 | 0 | |
16/06/2015 |
4.03
|
15,800 | 4.20 | 4.20 | 4.03 | 0 | 0 | 0 | |
15/06/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
12/06/2015 |
4.20
|
41,930 | 4.22 | 4.27 | 4.20 | 0 | 0 | 0 | |
11/06/2015 |
4.22
|
790 | 4.20 | 4.22 | 4.18 | 0 | 0 | 0 | |
10/06/2015 |
4.20
|
7,000 | 4.16 | 4.20 | 4.18 | 0 | 0 | 0 | |
09/06/2015 |
4.16
|
31,650 | 4.24 | 4.27 | 4.14 | 0 | 0 | 0 | |
08/06/2015 |
4.24
|
6,450 | 4.27 | 4.27 | 3.99 | 0 | 0 | 0 | |
05/06/2015 |
4.27
|
63,010 | 4.29 | 4.29 | 4.24 | 0 | 0 | 0 | |
04/06/2015 |
4.29
|
47,020 | 4.24 | 4.35 | 3.97 | 0 | 0 | 0 | |
03/06/2015 |
4.24
|
19,550 | 4.35 | 4.35 | 4.24 | 0 | 0 | 0 | |
02/06/2015 |
4.35
|
30 | 4.33 | 4.35 | 4.14 | 0 | 0 | 0 | |
01/06/2015 |
4.33
|
16,000 | 4.07 | 4.33 | 4.14 | 0 | 0 | 0 | |
29/05/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
28/05/2015 |
4.07
|
7,000 | 4.03 | 4.07 | 4.07 | 0 | 0 | 0 | |
27/05/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
26/05/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
25/05/2015 |
4.03
|
300 | 4.22 | 4.22 | 4.03 | 0 | 0 | 0 | |
22/05/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
21/05/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
20/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/05/2015 |
4.22
|
5,010 | 4.03 | 4.22 | 4.07 | 0 | 0 | 0 | |
19/05/2015 |
4.03
|
3,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
18/05/2015 |
4.03
|
3,010 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
15/05/2015 |
4.03
|
20 | 4.07 | 4.07 | 3.79 | 0 | 0 | 0 | |
14/05/2015 |
4.07
|
3,330 | 3.89 | 4.07 | 3.83 | 0 | 0 | 0 | |
13/05/2015 |
3.89
|
34,410 | 3.65 | 3.89 | 3.67 | 0 | 0 | 0 | |
12/05/2015 |
3.65
|
13,510 | 3.63 | 3.87 | 3.65 | 0 | 0 | 0 | |
11/05/2015 |
3.63
|
1,870 | 3.41 | 3.63 | 3.63 | 0 | 0 | 0 | |
08/05/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
07/05/2015 |
3.41
|
30 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 | |
06/05/2015 |
3.65
|
2,010 | 3.63 | 3.75 | 3.65 | 0 | 0 | 0 | |
05/05/2015 |
3.63
|
10 | 3.75 | 3.75 | 3.63 | 0 | 0 | 0 | |
04/05/2015 |
3.75
|
30 | 3.53 | 3.75 | 3.29 | 0 | 0 | 0 | |
27/04/2015 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
24/04/2015 |
3.53
|
20,020 | 3.63 | 3.83 | 3.39 | 0 | 0 | 0 | |
23/04/2015 |
3.63
|
30 | 3.53 | 3.77 | 3.63 | 0 | 0 | 0 | |
22/04/2015 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
21/04/2015 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
20/04/2015 |
3.53
|
21,020 | 3.47 | 3.71 | 3.53 | 0 | 0 | 0 | |
17/04/2015 |
3.47
|
10 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 | |
16/04/2015 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
15/04/2015 |
3.65
|
1,000 | 3.43 | 3.65 | 3.65 | 0 | 0 | 0 | |
14/04/2015 |
3.43
|
4,320 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 | |
13/04/2015 |
3.67
|
8,000 | 3.45 | 3.67 | 3.67 | 0 | 0 | 0 | |
10/04/2015 |
3.45
|
12,310 | 3.23 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/04/2015 |
3.23
|
10 | 3.43 | 3.43 | 3.23 | 0 | 0 | 0 | |
08/04/2015 |
3.43
|
10 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 | |
07/04/2015 |
3.47
|
7,700 | 3.25 | 3.47 | 3.47 | 0 | 0 | 0 | |
06/04/2015 |
3.25
|
110 | 3.15 | 3.35 | 3.25 | 0 | 0 | 0 | |
03/04/2015 |
3.15
|
1,200 | 3.04 | 3.15 | 3.15 | 0 | 0 | 0 | |
02/04/2015 |
3.04
|
20 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 | |
01/04/2015 |
3.23
|
30 | 3.02 | 3.23 | 3.23 | 0 | 0 | 0 | |
31/03/2015 |
3.02
|
10 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
30/03/2015 |
3.17
|
10 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
27/03/2015 |
3.33
|
10 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
26/03/2015 |
3.33
|
1,180 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 | |
25/03/2015 |
3.43
|
7,050 | 3.21 | 3.43 | 3.21 | 0 | 0 | 0 | |
24/03/2015 |
3.21
|
20 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 | |
23/03/2015 |
3.43
|
120 | 3.41 | 3.43 | 3.41 | 0 | 0 | 0 | |
20/03/2015 |
3.41
|
3,310 | 3.63 | 3.73 | 3.41 | 0 | 0 | 0 | |
19/03/2015 |
3.63
|
700 | 3.45 | 3.63 | 3.63 | 0 | 0 | 0 | |
18/03/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
17/03/2015 |
3.45
|
10 | 3.23 | 3.45 | 3.45 | 0 | 0 | 0 | |
16/03/2015 |
3.23
|
120 | 3.02 | 3.23 | 2.90 | 0 | 0 | 0 | |
13/03/2015 |
3.02
|
10 | 3.21 | 3.21 | 3.02 | 0 | 0 | 0 | |
12/03/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
11/03/2015 |
3.21
|
1,870 | 3.41 | 3.41 | 3.21 | 0 | 0 | 0 | |
10/03/2015 |
3.41
|
160 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 | |
09/03/2015 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
06/03/2015 |
3.65
|
2,710 | 3.43 | 3.65 | 3.25 | 0 | 0 | 0 | |
05/03/2015 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
04/03/2015 |
3.43
|
1,980 | 3.31 | 3.43 | 3.33 | 0 | 0 | 0 | |
03/03/2015 |
3.31
|
10 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 | |
02/03/2015 |
3.47
|
1,100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
27/02/2015 |
3.47
|
10 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 | |
26/02/2015 |
3.59
|
910 | 3.71 | 3.71 | 3.59 | 0 | 0 | 0 | |
25/02/2015 |
3.71
|
100 | 3.47 | 3.71 | 3.27 | 0 | 0 | 0 | |
24/02/2015 |
3.47
|
12,610 | 3.43 | 3.65 | 3.23 | 0 | 0 | 0 | |
13/02/2015 |
3.43
|
20,540 | 3.21 | 3.43 | 3.23 | 0 | 0 | 0 | |
12/02/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
11/02/2015 |
3.21
|
20 | 3.00 | 3.21 | 3.21 | 0 | 0 | 0 | |
10/02/2015 |
3.00
|
10 | 3.23 | 3.23 | 3.00 | 0 | 0 | 0 | |
09/02/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |