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) |
-1.90 | -5.69% | 3,935,600 | 54,880 | 1.6 |
30.65
33.40
31.50
|
2 tháng
(2024-07-22) |
-2.10 | -6.25% | 14,789,700 | 711,868 | 22.8 |
29.20
34.60
31.50
|
3 tháng
(2024-06-24) |
-17.10 | -35.19% | 34,536,400 | 332,568 | 6.1 |
29.20
48.60
31.50
|
6 tháng
(2024-03-25) |
-11.40 | -26.57% | 86,247,800 | -2,619,823 | -129.9 |
29.20
53.10
31.50
|
12 tháng
(2023-09-26) |
-4.58 | -12.70% | 144,812,900 | -2,287,965 | -121.1 |
28.04
53.10
31.50
|
24 tháng
(2022-10-03) |
5.40 | 20.70% | 197,837,900 | -4,159,976 | -179.3 |
17.85
53.10
31.50
|
36 tháng
(2021-10-06) |
-4.85 | -13.34% | 243,054,800 | -1,724,442 | -25.0 |
17.85
53.10
31.50
|
60 tháng
(2019-10-17) |
0.68 | 2.22% | 311,105,520 | -3,494,132 | -115.2 |
15.47
53.10
31.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
13/07/2015 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
10/07/2015 |
2.44
|
5,600 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 | |
09/07/2015 |
2.44
|
200 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 | |
08/07/2015 |
2.44
|
4,100 | 2.43 | 2.44 | 2.39 | 0 | 0 | 0 | |
07/07/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
06/07/2015 |
2.43
|
3,050 | 2.44 | 2.44 | 2.42 | 0 | 0 | 0 | |
03/07/2015 |
2.44
|
2,000 | 2.44 | 2.44 | 2.40 | 0 | 0 | 0 | |
02/07/2015 |
2.44
|
1,900 | 2.44 | 2.44 | 2.40 | 0 | 0 | 0 | |
01/07/2015 |
2.44
|
1,000 | 2.42 | 2.44 | 2.44 | 0 | 0 | 0 | |
30/06/2015 |
2.42
|
2,900 | 2.44 | 2.44 | 2.40 | 0 | 0 | 0 | |
29/06/2015 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
26/06/2015 |
2.44
|
1,201 | 2.42 | 2.44 | 2.40 | 0 | 0 | 0 | |
25/06/2015 |
2.42
|
100 | 2.40 | 2.42 | 2.42 | 0 | 0 | 0 | |
24/06/2015 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
23/06/2015 |
2.40
|
1,900 | 2.39 | 2.40 | 2.40 | 0 | 0 | 0 | |
22/06/2015 |
2.39
|
2,800 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 | |
19/06/2015 |
2.44
|
500 | 2.42 | 2.44 | 2.44 | 0 | 0 | 0 | |
18/06/2015 |
2.42
|
100 | 2.44 | 2.44 | 2.42 | 0 | 0 | 0 | |
17/06/2015 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
16/06/2015 |
2.44
|
2,700 | 2.42 | 2.44 | 2.44 | 0 | 0 | 0 | |
15/06/2015 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
12/06/2015 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
11/06/2015 |
2.42
|
600 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 | |
10/06/2015 |
2.39
|
1,700 | 2.39 | 2.44 | 2.39 | 0 | 0 | 0 | |
09/06/2015 |
2.39
|
2,800 | 2.44 | 2.44 | 2.39 | 2,200 | 0 | 0.1 | |
08/06/2015 |
2.44
|
2,200 | 2.47 | 2.47 | 2.39 | 500 | 0 | 0.0 | |
05/06/2015 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
04/06/2015 |
2.47
|
600 | 2.44 | 2.47 | 2.44 | 0 | 0 | 0 | |
03/06/2015 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
02/06/2015 |
2.44
|
3,300 | 2.44 | 2.50 | 2.40 | 0 | 0 | 0 | |
01/06/2015 |
2.44
|
200 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
29/05/2015 |
2.44
|
910 | 2.50 | 2.50 | 2.44 | 10 | 0 | 0.0 | |
28/05/2015: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
28/05/2015 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
27/05/2015 |
2.50
|
200 | 2.52 | 2.52 | 2.50 | 0 | 0 | 0 | |
26/05/2015 |
2.52
|
100 | 2.49 | 2.52 | 2.52 | 0 | 0 | 0 | |
25/05/2015 |
2.49
|
1,500 | 2.45 | 2.49 | 2.45 | 1,400 | 0 | 0.1 | |
22/05/2015 |
2.45
|
9,100 | 2.52 | 2.52 | 2.45 | 3,100 | 0 | 0.1 | |
21/05/2015 |
2.52
|
1,800 | 2.48 | 2.52 | 2.46 | 0 | 0 | 0 | |
20/05/2015 |
2.48
|
8,500 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 | |
19/05/2015 |
2.44
|
3,700 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 | |
18/05/2015 |
2.39
|
5,100 | 2.39 | 2.40 | 2.39 | 0 | 0 | 0 | |
15/05/2015 |
2.39
|
800 | 2.38 | 2.41 | 2.39 | 0 | 0 | 0 | |
14/05/2015 |
2.38
|
10,300 | 2.38 | 2.38 | 2.38 | 2,900 | 0 | 0.1 | |
13/05/2015 |
2.38
|
7,400 | 2.38 | 2.38 | 2.38 | 2,400 | 0 | 0.1 | |
12/05/2015 |
2.38
|
3,100 | 2.38 | 2.38 | 2.38 | 0 | 2,500 | -0.1 | |
11/05/2015 |
2.38
|
19,000 | 2.38 | 2.38 | 2.35 | 2,000 | 5,000 | -0.1 | |
08/05/2015 |
2.38
|
3,800 | 2.41 | 2.41 | 2.38 | 0 | 2,500 | -0.1 | |
07/05/2015 |
2.41
|
5,100 | 2.33 | 2.41 | 2.32 | 2,000 | 4,900 | -0.1 | |
06/05/2015 |
2.33
|
2,600 | 2.49 | 2.49 | 2.33 | 300 | 2,100 | -0.1 | |
05/05/2015 |
2.49
|
13,200 | 2.27 | 2.49 | 2.24 | 2,000 | 3,000 | -0.0 | |
04/05/2015 |
2.27
|
2,500 | 2.27 | 2.28 | 2.27 | 2,100 | 0 | 0.1 | |
27/04/2015 |
2.27
|
2,100 | 2.27 | 2.27 | 2.27 | 2,100 | 0 | 0.1 | |
24/04/2015 |
2.27
|
4,500 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
23/04/2015 |
2.27
|
4,500 | 2.32 | 2.32 | 2.27 | 2,000 | 0 | 0.1 | |
22/04/2015 |
2.32
|
7,600 | 2.35 | 2.35 | 2.31 | 2,000 | 0 | 0.1 | |
21/04/2015 |
2.35
|
7,300 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 | |
20/04/2015 |
2.35
|
10,600 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 | |
17/04/2015 |
2.35
|
400 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
16/04/2015 |
2.38
|
500 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
15/04/2015 |
2.38
|
1,000 | 2.39 | 2.39 | 2.38 | 0 | 0 | 0 | |
14/04/2015 |
2.39
|
4,000 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
13/04/2015 |
2.39
|
10,500 | 2.38 | 2.43 | 2.38 | 0 | 0 | 0 | |
10/04/2015 |
2.38
|
200 | 2.36 | 2.38 | 2.38 | 0 | 0 | 0 | |
09/04/2015 |
2.36
|
7,400 | 2.38 | 2.44 | 2.35 | 0 | 0 | 0 | |
08/04/2015 |
2.38
|
100 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 | |
07/04/2015 |
2.40
|
600 | 2.39 | 2.40 | 2.38 | 0 | 0 | 0 | |
06/04/2015 |
2.39
|
3,100 | 2.37 | 2.39 | 2.38 | 0 | 0 | 0 | |
03/04/2015 |
2.37
|
3,100 | 2.39 | 2.39 | 2.37 | 0 | 0 | 0 | |
02/04/2015 |
2.39
|
600 | 2.38 | 2.39 | 2.38 | 0 | 0 | 0 | |
01/04/2015 |
2.38
|
1,700 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 | |
31/03/2015 |
2.43
|
10,100 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 | |
30/03/2015 |
2.44
|
8,500 | 2.44 | 2.44 | 2.44 | 0 | 3,000 | -0.1 | |
27/03/2015 |
2.44
|
8,300 | 2.35 | 2.46 | 2.33 | 0 | 1,000 | -0.0 | |
26/03/2015 |
2.35
|
10,700 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 | |
25/03/2015 |
2.44
|
5,400 | 2.46 | 2.46 | 2.44 | 700 | 0 | 0.0 | |
24/03/2015 |
2.46
|
8,400 | 2.49 | 2.49 | 2.43 | 1,400 | 6,000 | -0.2 | |
23/03/2015 |
2.49
|
9,900 | 2.48 | 2.49 | 2.45 | 0 | 0 | 0 | |
20/03/2015 |
2.48
|
4,600 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 | |
19/03/2015 |
2.55
|
8,800 | 2.51 | 2.58 | 2.36 | 0 | 0 | 0 | |
18/03/2015 |
2.51
|
100 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
17/03/2015 |
2.51
|
19,000 | 2.28 | 2.51 | 2.28 | 0 | 0 | 0 | |
16/03/2015 |
2.28
|
406 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
13/03/2015 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
12/03/2015 |
2.28
|
4,800 | 2.28 | 2.32 | 2.27 | 1,000 | 0 | 0.0 | |
11/03/2015 |
2.28
|
12,300 | 2.29 | 2.37 | 2.24 | 0 | 100 | -0.0 | |
10/03/2015 |
2.29
|
6,800 | 2.22 | 2.29 | 2.24 | 100 | 0 | 0.0 | |
09/03/2015 |
2.22
|
2,100 | 2.21 | 2.22 | 2.21 | 700 | 0 | 0.0 | |
06/03/2015 |
2.21
|
3,900 | 2.20 | 2.34 | 2.21 | 100 | 0 | 0.0 | |
05/03/2015 |
2.20
|
21,000 | 2.18 | 2.32 | 2.19 | 0 | 0 | 0 | |
04/03/2015 |
2.18
|
16,600 | 2.18 | 2.27 | 2.18 | 0 | 0 | 0 | |
03/03/2015 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
02/03/2015 |
2.18
|
800 | 2.18 | 2.19 | 2.18 | 500 | 0 | 0.0 | |
27/02/2015 |
2.18
|
7,200 | 2.15 | 2.27 | 2.18 | 0 | 0 | 0 | |
26/02/2015 |
2.15
|
200 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 | |
25/02/2015 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
24/02/2015 |
2.23
|
2,900 | 2.23 | 2.23 | 2.07 | 500 | 0 | 0.0 | |
13/02/2015 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
12/02/2015 |
2.23
|
3,600 | 2.25 | 2.27 | 2.18 | 0 | 0 | 0 | |
11/02/2015 |
2.25
|
100 | 2.14 | 2.25 | 2.25 | 0 | 0 | 0 |