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 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
3.31
|
16,500 | 3.31 | 3.45 | 3.13 | 0 | 0 | 0 | |
13/07/2015 |
3.31
|
3,900 | 3.24 | 3.31 | 3.20 | 0 | 0 | 0 | |
10/07/2015 |
3.24
|
700 | 3.24 | 3.52 | 3.24 | 0 | 0 | 0 | |
09/07/2015 |
3.24
|
2,000 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 | |
08/07/2015 |
3.27
|
10,900 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 | |
07/07/2015 |
3.27
|
11,200 | 3.24 | 3.34 | 3.24 | 0 | 0 | 0 | |
06/07/2015 |
3.24
|
14,150 | 3.20 | 3.24 | 3.17 | 0 | 0 | 0 | |
03/07/2015 |
3.20
|
3,400 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 | |
02/07/2015 |
3.17
|
21,800 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 | |
01/07/2015 |
3.17
|
13,400 | 3.17 | 3.20 | 3.13 | 0 | 0 | 0 | |
30/06/2015 |
3.17
|
2,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 | |
29/06/2015 |
3.20
|
10,200 | 3.20 | 3.24 | 3.10 | 0 | 0 | 0 | |
26/06/2015 |
3.20
|
4,200 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 | |
25/06/2015 |
3.24
|
20,400 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 | |
24/06/2015 |
3.24
|
13,650 | 3.24 | 3.27 | 3.17 | 0 | 0 | 0 | |
23/06/2015 |
3.24
|
1,300 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 | |
22/06/2015 |
3.24
|
25,100 | 3.31 | 3.34 | 3.24 | 0 | 0 | 0 | |
19/06/2015 |
3.31
|
20,700 | 3.38 | 3.41 | 3.31 | 0 | 0 | 0 | |
18/06/2015 |
3.38
|
29,100 | 3.38 | 3.45 | 3.38 | 0 | 0 | 0 | |
17/06/2015 |
3.38
|
13,600 | 3.38 | 3.41 | 3.34 | 0 | 0 | 0 | |
16/06/2015 |
3.38
|
56,700 | 3.34 | 3.45 | 3.34 | 0 | 0 | 0 | |
15/06/2015 |
3.34
|
18,400 | 3.13 | 3.38 | 3.13 | 0 | 0 | 0 | |
12/06/2015 |
3.13
|
23,515 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 | |
11/06/2015 |
3.13
|
12,300 | 3.17 | 3.20 | 3.10 | 0 | 0 | 0 | |
10/06/2015 |
3.17
|
33,000 | 3.13 | 3.34 | 3.13 | 0 | 0 | 0 | |
09/06/2015 |
3.13
|
26,900 | 3.13 | 3.20 | 3.03 | 0 | 0 | 0 | |
08/06/2015 |
3.13
|
83,700 | 2.96 | 3.13 | 2.96 | 0 | 0 | 0 | |
05/06/2015 |
2.96
|
22,200 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 | |
04/06/2015 |
2.89
|
13,900 | 2.85 | 2.99 | 2.82 | 0 | 0 | 0 | |
03/06/2015 |
2.85
|
29,700 | 2.75 | 2.99 | 2.75 | 0 | 0 | 0 | |
02/06/2015 |
2.75
|
22,400 | 2.75 | 2.78 | 2.64 | 0 | 0 | 0 | |
01/06/2015 |
2.75
|
9,400 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 | |
29/05/2015 |
2.78
|
3,100 | 2.57 | 2.82 | 2.78 | 0 | 0 | 0 | |
28/05/2015 |
2.57
|
1,500 | 2.82 | 2.96 | 2.53 | 0 | 0 | 0 | |
27/05/2015 |
2.82
|
1,200 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 | |
26/05/2015 |
2.92
|
3,800 | 2.82 | 2.92 | 2.82 | 0 | 0 | 0 | |
25/05/2015 |
2.82
|
9,400 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 | |
22/05/2015 |
2.82
|
2,550 | 2.82 | 2.85 | 2.82 | 0 | 0 | 0 | |
21/05/2015 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
20/05/2015 |
2.82
|
1,400 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
19/05/2015 |
2.82
|
17,800 | 2.71 | 2.89 | 2.75 | 0 | 0 | 0 | |
18/05/2015 |
2.71
|
200 | 2.75 | 2.99 | 2.71 | 0 | 0 | 0 | |
15/05/2015 |
2.75
|
18,100 | 2.71 | 2.85 | 2.75 | 0 | 0 | 0 | |
14/05/2015 |
2.71
|
9,000 | 2.85 | 2.89 | 2.71 | 0 | 0 | 0 | |
13/05/2015 |
2.85
|
200 | 2.92 | 2.99 | 2.85 | 0 | 0 | 0 | |
12/05/2015 |
2.92
|
5,800 | 2.82 | 3.03 | 2.78 | 0 | 0 | 0 | |
11/05/2015 |
2.82
|
9,400 | 2.71 | 2.82 | 2.71 | 0 | 0 | 0 | |
08/05/2015 |
2.71
|
3,100 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 | |
07/05/2015 |
2.75
|
16,400 | 2.67 | 2.78 | 2.60 | 0 | 0 | 0 | |
06/05/2015 |
2.67
|
10,300 | 2.82 | 2.82 | 2.53 | 0 | 0 | 0 | |
05/05/2015 |
2.82
|
700 | 2.71 | 2.82 | 2.82 | 0 | 0 | 0 | |
04/05/2015 |
2.71
|
100 | 2.99 | 2.99 | 2.71 | 0 | 0 | 0 | |
27/04/2015 |
2.99
|
6,600 | 2.96 | 3.06 | 2.75 | 0 | 0 | 0 | |
24/04/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/04/2015 |
2.96
|
10,300 | 2.92 | 2.96 | 2.96 | 0 | 0 | 0 | |
23/04/2015 |
2.92
|
30,400 | 2.92 | 2.95 | 2.85 | 0 | 100 | -0.0 | |
22/04/2015 |
2.92
|
9,800 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 | |
21/04/2015 |
2.92
|
60,600 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 | |
20/04/2015 |
2.92
|
164,700 | 2.66 | 2.92 | 2.66 | 0 | 11,000 | -0.1 | |
17/04/2015 |
2.66
|
49,150 | 2.66 | 2.69 | 2.62 | 0 | 0 | 0 | |
16/04/2015 |
2.66
|
57,668 | 2.59 | 2.66 | 2.56 | 0 | 0 | 0 | |
15/04/2015 |
2.59
|
20,300 | 2.59 | 2.62 | 2.59 | 0 | 0 | 0 | |
14/04/2015 |
2.59
|
12,000 | 2.62 | 2.62 | 2.59 | 0 | 0 | 0 | |
13/04/2015 |
2.62
|
10,500 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 | |
10/04/2015 |
2.56
|
32,500 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
09/04/2015 |
2.59
|
16,500 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
08/04/2015 |
2.66
|
11,600 | 2.56 | 2.69 | 2.56 | 0 | 0 | 0 | |
07/04/2015 |
2.56
|
1,000 | 2.49 | 2.56 | 2.56 | 0 | 0 | 0 | |
06/04/2015 |
2.49
|
8,100 | 2.39 | 2.52 | 2.49 | 0 | 0 | 0 | |
03/04/2015 |
2.39
|
22,300 | 2.59 | 2.59 | 2.39 | 0 | 0 | 0 | |
02/04/2015 |
2.59
|
2,500 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 | |
01/04/2015 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
31/03/2015 |
2.62
|
100 | 2.56 | 2.62 | 2.62 | 0 | 0 | 0 | |
30/03/2015 |
2.56
|
10,000 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
27/03/2015 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
26/03/2015 |
2.66
|
8,000 | 2.66 | 2.72 | 2.62 | 0 | 0 | 0 | |
25/03/2015 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
24/03/2015 |
2.66
|
2,100 | 2.59 | 2.66 | 2.56 | 0 | 0 | 0 | |
23/03/2015 |
2.59
|
17,400 | 2.56 | 2.59 | 2.56 | 0 | 0 | 0 | |
20/03/2015 |
2.56
|
4,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
19/03/2015 |
2.56
|
6,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
18/03/2015 |
2.56
|
3,000 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
17/03/2015 |
2.66
|
2,000 | 2.49 | 2.66 | 2.66 | 0 | 0 | 0 | |
16/03/2015 |
2.49
|
17,000 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 | |
13/03/2015 |
2.59
|
2,500 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
12/03/2015 |
2.59
|
8,000 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 | |
11/03/2015 |
2.66
|
1,500 | 2.62 | 2.66 | 2.59 | 0 | 0 | 0 | |
10/03/2015 |
2.62
|
9,910 | 2.56 | 2.62 | 2.52 | 0 | 0 | 0 | |
09/03/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
06/03/2015 |
2.56
|
3,600 | 2.76 | 2.76 | 2.56 | 0 | 0 | 0 | |
05/03/2015 |
2.76
|
13,100 | 2.79 | 2.79 | 2.52 | 0 | 0 | 0 | |
04/03/2015 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
03/03/2015 |
2.79
|
7,000 | 2.79 | 2.82 | 2.59 | 0 | 0 | 0 | |
02/03/2015 |
2.79
|
200 | 2.79 | 2.79 | 2.56 | 0 | 0 | 0 | |
27/02/2015 |
2.79
|
2,700 | 2.62 | 2.82 | 2.52 | 0 | 0 | 0 | |
26/02/2015 |
2.62
|
4,900 | 2.82 | 2.82 | 2.56 | 0 | 0 | 0 | |
25/02/2015 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
24/02/2015 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
13/02/2015 |
2.82
|
300 | 2.76 | 2.82 | 2.52 | 0 | 0 | 0 | |
12/02/2015 |
2.76
|
3,600 | 2.59 | 2.76 | 2.76 | 0 | 0 | 0 | |
11/02/2015 |
2.59
|
4,500 | 2.56 | 2.79 | 2.59 | 0 | 0 | 0 |