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) |
-4.70 | -17.47% | 49,000 | -27,200 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-24) |
5.41 | 32.23% | 108,300 | -51,400 | -1.1 |
16.79
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-26) |
13.05 | 142.63% | 378,100 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-10-03) |
15.99 | 257.66% | 1,368,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-06) |
15.92 | 253.64% | 2,242,657 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-17) |
17.45 | 367.22% | 2,692,905 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
13/07/2015 |
3.54
|
200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
10/07/2015 |
3.54
|
1,800 | 3.54 | 3.80 | 3.54 | 0 | 0 | 0 | |
09/07/2015 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 1,000 | 0 | 0.0 | |
08/07/2015 |
3.54
|
25,500 | 3.50 | 3.84 | 3.54 | 1,000 | 0 | 0.0 | |
07/07/2015 |
3.50
|
6,000 | 3.46 | 3.80 | 3.50 | 1,000 | 0 | 0.0 | |
06/07/2015 |
3.46
|
400 | 3.42 | 3.46 | 3.46 | 0 | 0 | 0 | |
03/07/2015 |
3.42
|
1,200 | 3.42 | 3.75 | 3.42 | 0 | 0 | 0 | |
02/07/2015 |
3.42
|
600 | 3.54 | 3.71 | 3.42 | 0 | 0 | 0 | |
01/07/2015 |
3.54
|
6,500 | 3.50 | 3.84 | 3.54 | 0 | 0 | 0 | |
30/06/2015 |
3.50
|
120 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 | |
29/06/2015 |
3.75
|
1,100 | 3.46 | 3.75 | 3.75 | 0 | 0 | 0 | |
26/06/2015 |
3.46
|
1,800 | 3.46 | 3.80 | 3.46 | 0 | 0 | 0 | |
25/06/2015 |
3.46
|
14,300 | 3.42 | 3.75 | 3.46 | 0 | 0 | 0 | |
24/06/2015 |
3.42
|
13,500 | 3.67 | 3.67 | 3.42 | 0 | 0 | 0 | |
23/06/2015 |
3.67
|
600 | 3.63 | 3.67 | 3.63 | 400 | 0 | 0.0 | |
22/06/2015 |
3.63
|
500 | 3.33 | 3.63 | 3.63 | 0 | 0 | 0 | |
19/06/2015 |
3.33
|
100 | 3.59 | 3.59 | 3.33 | 0 | 0 | 0 | |
18/06/2015 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
17/06/2015 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
16/06/2015 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
15/06/2015 |
3.59
|
300 | 3.46 | 3.59 | 3.59 | 0 | 0 | 0 | |
12/06/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
11/06/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
10/06/2015 |
3.46
|
250 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 | |
09/06/2015 |
3.67
|
2,000 | 3.63 | 3.67 | 3.67 | 0 | 0 | 0 | |
08/06/2015 |
3.63
|
2,300 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 | |
05/06/2015 |
3.59
|
300 | 3.54 | 3.59 | 3.59 | 0 | 0 | 0 | |
04/06/2015 |
3.54
|
2,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
03/06/2015 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
02/06/2015 |
3.54
|
5,400 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
01/06/2015 |
3.54
|
2,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
29/05/2015 |
3.54
|
1,200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
28/05/2015 |
3.54
|
8,200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
27/05/2015 |
3.54
|
1,600 | 3.25 | 3.54 | 3.54 | 0 | 0 | 0 | |
26/05/2015 |
3.25
|
700 | 3.54 | 3.54 | 3.25 | 0 | 0 | 0 | |
25/05/2015 |
3.54
|
400 | 3.54 | 3.71 | 3.54 | 0 | 0 | 0 | |
22/05/2015 |
3.54
|
1,100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
21/05/2015 |
3.54
|
5,550 | 3.50 | 3.54 | 3.50 | 0 | 0 | 0 | |
20/05/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
19/05/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
18/05/2015 |
3.50
|
100 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 | |
15/05/2015 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
14/05/2015 |
3.54
|
9,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
13/05/2015 |
3.54
|
17,200 | 3.25 | 3.54 | 3.50 | 0 | 0 | 0 | |
12/05/2015 |
3.25
|
200 | 3.54 | 3.54 | 3.25 | 0 | 0 | 0 | |
11/05/2015 |
3.54
|
8,600 | 3.50 | 3.54 | 3.50 | 0 | 0 | 0 | |
08/05/2015 |
3.50
|
1,024 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
07/05/2015 |
3.50
|
4,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
06/05/2015 |
3.50
|
11,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
05/05/2015 |
3.50
|
39,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
04/05/2015 |
3.50
|
79,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
27/04/2015 |
3.50
|
4,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
24/04/2015 |
3.50
|
1,800 | 3.46 | 3.50 | 3.46 | 0 | 0 | 0 | |
23/04/2015 |
3.46
|
20,612 | 3.46 | 3.50 | 3.37 | 0 | 100 | -0.0 | |
22/04/2015 |
3.46
|
13,400 | 3.16 | 3.46 | 3.37 | 0 | 0 | 0 | |
21/04/2015 |
3.16
|
37,600 | 3.33 | 3.46 | 3.16 | 0 | 31,000 | -0.3 | |
20/04/2015 |
3.33
|
14,400 | 3.12 | 3.33 | 3.25 | 0 | 0 | 0 | |
17/04/2015 |
3.12
|
2,010 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
16/04/2015 |
3.12
|
100 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 | |
15/04/2015 |
3.16
|
100 | 3.29 | 3.29 | 3.16 | 0 | 0 | 0 | |
14/04/2015 |
3.29
|
2,100 | 3.12 | 3.29 | 3.21 | 0 | 0 | 0 | |
13/04/2015 |
3.12
|
100 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 | |
10/04/2015 |
3.16
|
500 | 3.12 | 3.16 | 3.16 | 0 | 0 | 0 | |
09/04/2015 |
3.12
|
500 | 3.16 | 3.29 | 3.12 | 200 | 0 | 0.0 | |
08/04/2015 |
3.16
|
200 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/04/2015 |
3.08
|
200 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
06/04/2015 |
3.16
|
100 | 3.29 | 3.29 | 3.16 | 0 | 0 | 0 | |
03/04/2015 |
3.29
|
100 | 3.08 | 3.29 | 3.29 | 0 | 0 | 0 | |
02/04/2015 |
3.08
|
100 | 3.29 | 3.29 | 3.08 | 0 | 0 | 0 | |
01/04/2015 |
3.29
|
3,750 | 3.16 | 3.29 | 3.08 | 0 | 0 | 0 | |
31/03/2015 |
3.16
|
700 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 | |
30/03/2015 |
3.12
|
1,200 | 3.12 | 3.37 | 3.12 | 0 | 0 | 0 | |
27/03/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
26/03/2015 |
3.12
|
200 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 | |
25/03/2015 |
3.33
|
600 | 3.25 | 3.33 | 3.33 | 0 | 0 | 0 | |
24/03/2015 |
3.25
|
100 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 | |
23/03/2015 |
3.16
|
300 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 | |
20/03/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
19/03/2015 |
3.21
|
5,900 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
18/03/2015 |
3.21
|
4,700 | 3.08 | 3.25 | 3.21 | 0 | 0 | 0 | |
17/03/2015 |
3.08
|
600 | 3.37 | 3.37 | 3.08 | 0 | 0 | 0 | |
16/03/2015 |
3.37
|
104 | 3.42 | 3.42 | 3.37 | 0 | 0 | 0 | |
13/03/2015 |
3.42
|
151 | 3.37 | 3.42 | 3.42 | 0 | 0 | 0 | |
12/03/2015 |
3.37
|
500 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 | |
11/03/2015 |
3.29
|
1,200 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 | |
10/03/2015: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
10/03/2015 |
3.37
|
2,500 | 3.37 | 3.54 | 3.37 | 0 | 0 | 0 | |
09/03/2015 |
3.37
|
26,220 | 3.34 | 3.41 | 3.34 | 21,700 | 0 | 0.2 | |
06/03/2015 |
3.34
|
21,700 | 3.30 | 3.34 | 3.30 | 9,300 | 0 | 0.1 | |
05/03/2015 |
3.30
|
5,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
04/03/2015 |
3.30
|
100 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 | |
03/03/2015 |
3.26
|
19,500 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 | |
02/03/2015 |
3.22
|
2,500 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
27/02/2015 |
3.22
|
3,500 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
26/02/2015 |
3.22
|
9,700 | 3.11 | 3.22 | 3.15 | 0 | 0 | 0 | |
25/02/2015 |
3.11
|
175 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
24/02/2015 |
3.11
|
100 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 | |
13/02/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
12/02/2015 |
3.15
|
8,100 | 3.03 | 3.15 | 3.11 | 0 | 0 | 0 | |
11/02/2015 |
3.03
|
100 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |