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) |
1.40 | 10.45% | 9,700 | 0 | 0 |
10
14.80
14.80
|
2 tháng
(2024-07-22) |
0.40 | 2.78% | 12,900 | 0 | 0 |
10
14.80
14.80
|
3 tháng
(2024-06-24) |
0.30 | 2.07% | 17,500 | 0 | 0 |
10
14.90
14.80
|
6 tháng
(2024-03-25) |
-4.60 | -23.71% | 181,500 | -1,000 | -0.0 |
10
20
14.80
|
12 tháng
(2023-09-26) |
-7.10 | -32.42% | 257,700 | -3,500 | -0.0 |
10
27.80
14.80
|
24 tháng
(2022-10-03) |
-29 | -66.21% | 490,398 | -5,000 | -0.1 |
10
46.05
14.80
|
36 tháng
(2021-10-06) |
8.39 | 130.94% | 1,022,753 | -9,380 | -0.3 |
6.11
49.60
14.80
|
60 tháng
(2019-10-17) |
10.56 | 248.69% | 1,263,064 | -35,880 | -0.7 |
3.81
49.60
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
13/07/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
10/07/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
09/07/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
08/07/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
07/07/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
06/07/2015 |
2.65
|
3,900 | 2.88 | 2.88 | 2.65 | 3,900 | 0 | 0.0 | |
03/07/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
02/07/2015 |
2.88
|
500 | 2.65 | 2.88 | 2.88 | 0 | 0 | 0 | |
01/07/2015 |
2.65
|
100 | 2.81 | 2.81 | 2.65 | 100 | 0 | 0.0 | |
30/06/2015 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
29/06/2015 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
26/06/2015 |
2.81
|
100 | 3.11 | 3.11 | 2.81 | 0 | 100 | -0.0 | |
25/06/2015 |
3.11
|
200 | 3.01 | 3.11 | 2.71 | 100 | 100 | 0.0 | |
24/06/2015 |
3.01
|
200 | 2.76 | 3.01 | 2.48 | 100 | 100 | 0.0 | |
23/06/2015 |
2.76
|
100 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 | |
22/06/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
19/06/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
18/06/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
17/06/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
16/06/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
15/06/2015 |
2.65
|
1,400 | 2.93 | 2.93 | 2.65 | 0 | 100 | -0.0 | |
12/06/2015 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
11/06/2015 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
10/06/2015 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
09/06/2015 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
08/06/2015 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
05/06/2015 |
2.93
|
100 | 3.23 | 3.23 | 2.93 | 0 | 0 | 0 | |
04/06/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
03/06/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
02/06/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
01/06/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
29/05/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
28/05/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
27/05/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
26/05/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
25/05/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
22/05/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
21/05/2015 |
3.23
|
600 | 3.01 | 3.23 | 2.71 | 0 | 0 | 0 | |
20/05/2015 |
3.01
|
6,900 | 3.01 | 3.01 | 2.71 | 0 | 100 | -0.0 | |
19/05/2015 |
3.01
|
100 | 2.76 | 3.01 | 3.01 | 0 | 0 | 0 | |
18/05/2015 |
2.76
|
3,000 | 2.55 | 2.81 | 2.30 | 100 | 0 | 0.0 | |
15/05/2015 |
2.55
|
100 | 2.33 | 2.55 | 2.55 | 0 | 100 | -0.0 | |
14/05/2015 |
2.33
|
3,600 | 2.48 | 2.48 | 2.30 | 0 | 1,000 | -0.0 | |
13/05/2015 |
2.48
|
2,800 | 2.73 | 2.73 | 2.48 | 0 | 2,500 | -0.0 | |
12/05/2015 |
2.73
|
3,000 | 3.01 | 3.01 | 2.73 | 0 | 200 | -0.0 | |
11/05/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
08/05/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
07/05/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
06/05/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
05/05/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
04/05/2015 |
3.01
|
100 | 2.83 | 3.01 | 3.01 | 0 | 0 | 0 | |
27/04/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
24/04/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
23/04/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
22/04/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
21/04/2015 |
2.83
|
100 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 | |
20/04/2015 |
2.88
|
1,000 | 2.83 | 2.88 | 2.83 | 0 | 0 | 0 | |
17/04/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
16/04/2015 |
2.83
|
1,000 | 2.76 | 2.83 | 2.83 | 0 | 0 | 0 | |
15/04/2015 |
2.76
|
900 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
14/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
13/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
10/04/2015 |
2.76
|
300 | 2.81 | 2.81 | 2.76 | 300 | 0 | 0.0 | |
09/04/2015 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
08/04/2015 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
07/04/2015 |
2.81
|
100 | 2.63 | 2.81 | 2.81 | 100 | 0 | 0.0 | |
06/04/2015 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
03/04/2015 |
2.63
|
200 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
02/04/2015 |
2.63
|
300 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 | |
01/04/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
31/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
30/03/2015 |
2.76
|
300 | 2.91 | 2.91 | 2.63 | 100 | 0 | 0.0 | |
27/03/2015 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
26/03/2015 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
25/03/2015 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
24/03/2015 |
2.91
|
7,400 | 2.76 | 2.91 | 2.76 | 0 | 0 | 0 | |
23/03/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
20/03/2015 |
2.76
|
200 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 | |
19/03/2015 |
2.80
|
2,000 | 2.73 | 2.80 | 2.71 | 0 | 0 | 0 | |
18/03/2015 |
2.73
|
300 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 | |
17/03/2015 |
2.76
|
400 | 2.69 | 2.76 | 2.76 | 0 | 0 | 0 | |
16/03/2015 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
13/03/2015 |
2.69
|
800 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 | |
12/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
11/03/2015 |
2.76
|
900 | 2.69 | 2.76 | 2.76 | 0 | 0 | 0 | |
10/03/2015 |
2.69
|
1,000 | 2.64 | 2.69 | 2.69 | 0 | 0 | 0 | |
09/03/2015 |
2.64
|
2,500 | 2.64 | 2.66 | 2.64 | 0 | 2,500 | -0.0 | |
06/03/2015 |
2.64
|
9,700 | 2.62 | 2.64 | 2.59 | 0 | 0 | 0 | |
05/03/2015 |
2.62
|
9,000 | 2.89 | 2.89 | 2.62 | 0 | 0 | 0 | |
04/03/2015 |
2.89
|
100 | 3.21 | 3.21 | 2.89 | 0 | 0 | 0 | |
03/03/2015 |
3.21
|
200 | 3.56 | 3.56 | 3.21 | 0 | 0 | 0 | |
02/03/2015 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
27/02/2015 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
26/02/2015 |
3.56
|
400 | 3.26 | 3.56 | 2.94 | 200 | 0 | 0.0 | |
25/02/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
24/02/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/02/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
12/02/2015 |
3.26
|
100 | 3.01 | 3.26 | 3.26 | 100 | 0 | 0.0 | |
11/02/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |