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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
13/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
10/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
09/07/2015 |
3.46
|
50 | 3.46 | 3.46 | 3.46 | 1,600 | 0 | 0.0 | |
08/07/2015 |
3.46
|
1,600 | 3.46 | 3.46 | 3.46 | 1,600 | 0 | 0.0 | |
07/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
06/07/2015 |
3.46
|
1,100 | 3.48 | 3.48 | 3.46 | 600 | 0 | 0.0 | |
03/07/2015 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
02/07/2015 |
3.48
|
147 | 3.43 | 3.48 | 3.48 | 100 | 0 | 0.0 | |
01/07/2015 |
3.43
|
800 | 3.43 | 3.43 | 3.43 | 200 | 0 | 0.0 | |
30/06/2015 |
3.43
|
800 | 3.48 | 3.55 | 3.43 | 300 | 0 | 0.0 | |
29/06/2015 |
3.48
|
1,800 | 3.33 | 3.50 | 3.36 | 1,800 | 0 | 0.0 | |
26/06/2015 |
3.33
|
200 | 3.38 | 3.38 | 3.33 | 200 | 0 | 0.0 | |
25/06/2015 |
3.38
|
200 | 3.38 | 3.38 | 3.38 | 200 | 0 | 0.0 | |
24/06/2015 |
3.38
|
300 | 3.28 | 3.38 | 3.38 | 300 | 0 | 0.0 | |
23/06/2015 |
3.28
|
500 | 3.43 | 3.55 | 3.28 | 400 | 0 | 0.0 | |
22/06/2015 |
3.43
|
2,900 | 3.28 | 3.48 | 3.36 | 2,900 | 0 | 0.0 | |
19/06/2015 |
3.28
|
1,900 | 3.41 | 3.55 | 3.28 | 1,000 | 0 | 0.0 | |
18/06/2015 |
3.41
|
500 | 3.43 | 3.43 | 3.41 | 500 | 0 | 0.0 | |
17/06/2015 |
3.43
|
6,100 | 3.60 | 3.60 | 3.26 | 100 | 0 | 0.0 | |
16/06/2015 |
3.60
|
1,500 | 3.50 | 3.60 | 3.46 | 1,500 | 0 | 0.0 | |
15/06/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
12/06/2015 |
3.50
|
500 | 3.31 | 3.50 | 3.43 | 500 | 0 | 0.0 | |
11/06/2015 |
3.31
|
30,400 | 3.68 | 3.68 | 3.31 | 9,800 | 0 | 0.1 | |
10/06/2015 |
3.68
|
400 | 3.82 | 3.82 | 3.48 | 200 | 0 | 0.0 | |
09/06/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
08/06/2015 |
3.82
|
5,400 | 3.55 | 3.87 | 3.33 | 5,300 | 0 | 0.1 | |
05/06/2015: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
05/06/2015 |
3.55
|
100 | 3.31 | 3.55 | 3.55 | 100 | 0 | 0.0 | |
04/06/2015 |
3.31
|
6,121 | 3.49 | 3.49 | 3.31 | 2,500 | 0 | 0.0 | |
03/06/2015 |
3.49
|
400 | 3.51 | 3.51 | 3.40 | 100 | 0 | 0.0 | |
02/06/2015 |
3.51
|
4,400 | 3.58 | 3.58 | 3.40 | 200 | 0 | 0.0 | |
01/06/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
29/05/2015 |
3.58
|
8,120 | 3.58 | 3.58 | 3.38 | 8,000 | 0 | 0.1 | |
28/05/2015 |
3.58
|
23,300 | 3.44 | 3.58 | 3.31 | 15,100 | 0 | 0.2 | |
27/05/2015 |
3.44
|
1,000 | 3.35 | 3.58 | 3.44 | 1,000 | 0 | 0.0 | |
26/05/2015 |
3.35
|
850 | 3.42 | 3.53 | 3.31 | 200 | 0 | 0.0 | |
25/05/2015 |
3.42
|
700 | 3.42 | 3.55 | 3.42 | 600 | 0 | 0.0 | |
22/05/2015 |
3.42
|
2,900 | 3.51 | 3.51 | 3.33 | 100 | 0 | 0.0 | |
21/05/2015 |
3.51
|
10,700 | 3.35 | 3.58 | 3.33 | 10,600 | 0 | 0.2 | |
20/05/2015 |
3.35
|
200 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
19/05/2015 |
3.35
|
34 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
18/05/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
15/05/2015 |
3.35
|
500 | 3.40 | 3.40 | 3.35 | 500 | 0 | 0.0 | |
14/05/2015 |
3.40
|
600 | 3.55 | 3.55 | 3.35 | 100 | 0 | 0.0 | |
13/05/2015 |
3.55
|
1,500 | 3.42 | 3.55 | 3.46 | 1,500 | 0 | 0.0 | |
12/05/2015 |
3.42
|
1,200 | 3.53 | 3.53 | 3.26 | 200 | 0 | 0.0 | |
11/05/2015 |
3.53
|
100 | 3.49 | 3.53 | 3.53 | 100 | 0 | 0.0 | |
08/05/2015 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
07/05/2015 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
06/05/2015 |
3.49
|
122 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 | |
05/05/2015 |
3.51
|
200 | 3.53 | 3.53 | 3.51 | 200 | 0 | 0.0 | |
04/05/2015 |
3.53
|
3,500 | 3.62 | 3.62 | 3.38 | 3,400 | 0 | 0.1 | |
27/04/2015 |
3.62
|
16,900 | 3.55 | 3.64 | 3.38 | 16,800 | 0 | 0.3 | |
24/04/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
23/04/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
22/04/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
21/04/2015 |
3.55
|
7,100 | 3.44 | 3.55 | 3.35 | 6,900 | 0 | 0.1 | |
20/04/2015 |
3.44
|
800 | 3.46 | 3.46 | 3.26 | 100 | 0 | 0.0 | |
17/04/2015 |
3.46
|
1,200 | 3.46 | 3.46 | 3.35 | 500 | 0 | 0.0 | |
16/04/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
15/04/2015 |
3.46
|
6,700 | 3.44 | 3.55 | 3.24 | 2,600 | 0 | 0.0 | |
14/04/2015 |
3.44
|
900 | 3.44 | 3.58 | 3.20 | 800 | 0 | 0.0 | |
13/04/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/04/2015 |
3.44
|
1,200 | 3.44 | 3.44 | 3.17 | 200 | 0 | 0.0 | |
09/04/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
08/04/2015 |
3.44
|
4,100 | 3.46 | 3.46 | 3.40 | 100 | 0 | 0.0 | |
07/04/2015 |
3.46
|
800 | 3.46 | 3.46 | 3.26 | 600 | 0 | 0.0 | |
06/04/2015 |
3.46
|
200 | 3.46 | 3.46 | 3.44 | 100 | 0 | 0.0 | |
03/04/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
02/04/2015 |
3.46
|
2,500 | 3.46 | 3.46 | 3.35 | 100 | 0 | 0.0 | |
01/04/2015 |
3.46
|
17,400 | 3.78 | 3.78 | 3.44 | 12,500 | 0 | 0.2 | |
31/03/2015 |
3.78
|
3,140 | 3.44 | 3.78 | 3.44 | 3,100 | 0 | 0.0 | |
30/03/2015 |
3.44
|
400 | 3.51 | 3.51 | 3.44 | 400 | 0 | 0.0 | |
27/03/2015 |
3.51
|
2,500 | 3.51 | 3.51 | 3.38 | 2,400 | 0 | 0.0 | |
26/03/2015 |
3.51
|
200 | 3.55 | 3.55 | 3.51 | 200 | 0 | 0.0 | |
25/03/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
24/03/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
23/03/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
20/03/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
19/03/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
18/03/2015 |
3.55
|
400 | 3.58 | 3.58 | 3.38 | 400 | 0 | 0.0 | |
17/03/2015 |
3.58
|
100 | 3.51 | 3.58 | 3.58 | 100 | 0 | 0.0 | |
16/03/2015 |
3.51
|
2,400 | 3.44 | 3.53 | 3.44 | 300 | 0 | 0.0 | |
13/03/2015 |
3.44
|
200 | 3.51 | 3.51 | 3.44 | 200 | 0 | 0.0 | |
12/03/2015 |
3.51
|
1,000 | 3.58 | 3.58 | 3.38 | 500 | 0 | 0.0 | |
11/03/2015 |
3.58
|
400 | 3.58 | 3.58 | 3.58 | 400 | 0 | 0.0 | |
10/03/2015 |
3.58
|
300 | 3.38 | 3.58 | 3.42 | 300 | 0 | 0.0 | |
09/03/2015 |
3.38
|
100 | 3.29 | 3.38 | 3.38 | 100 | 0 | 0.0 | |
06/03/2015 |
3.29
|
1,000 | 3.58 | 3.58 | 3.29 | 0 | 0 | 0 | |
05/03/2015 |
3.58
|
2,000 | 3.35 | 3.58 | 3.35 | 2,000 | 0 | 0.0 | |
04/03/2015 |
3.35
|
300 | 3.35 | 3.51 | 3.24 | 200 | 0 | 0.0 | |
03/03/2015 |
3.35
|
100 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
02/03/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
27/02/2015 |
3.44
|
600 | 3.35 | 3.44 | 3.38 | 600 | 0 | 0.0 | |
26/02/2015 |
3.35
|
500 | 3.35 | 3.44 | 3.35 | 100 | 0 | 0.0 | |
25/02/2015 |
3.35
|
110 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 | |
24/02/2015 |
3.46
|
100 | 3.33 | 3.46 | 3.46 | 100 | 0 | 0.0 | |
13/02/2015 |
3.33
|
200 | 3.35 | 3.35 | 3.22 | 100 | 0 | 0.0 | |
12/02/2015 |
3.35
|
1,900 | 3.35 | 3.35 | 3.24 | 100 | 0 | 0.0 | |
11/02/2015 |
3.35
|
150 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 |