Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2015 |
4.19
|
10,600 | 4.45 | 4.45 | 4.14 | 0 | 0 | 0 | |
03/07/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
02/07/2015 |
4.45
|
20 | 4.27 | 4.45 | 4.45 | 0 | 0 | 0 | |
01/07/2015 |
4.27
|
1,940 | 4.53 | 4.53 | 4.23 | 0 | 0 | 0 | |
30/06/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
29/06/2015 |
4.53
|
20 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 | |
26/06/2015 |
4.58
|
10,010 | 4.67 | 4.67 | 4.36 | 0 | 0 | 0 | |
25/06/2015 |
4.67
|
30 | 4.49 | 4.67 | 4.67 | 0 | 0 | 0 | |
24/06/2015 |
4.49
|
2,010 | 4.80 | 4.80 | 4.49 | 0 | 0 | 0 | |
23/06/2015 |
4.80
|
13,630 | 4.62 | 4.93 | 4.32 | 0 | 0 | 0 | |
22/06/2015 |
4.62
|
5,110 | 4.67 | 4.67 | 4.36 | 0 | 0 | 0 | |
19/06/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
18/06/2015 |
4.67
|
20,020 | 4.40 | 4.71 | 4.14 | 0 | 0 | 0 | |
17/06/2015 |
4.40
|
20 | 4.71 | 4.80 | 4.40 | 0 | 0 | 0 | |
16/06/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/06/2015 |
4.71
|
10 | 4.49 | 4.71 | 4.71 | 0 | 0 | 0 | |
15/06/2015 |
4.49
|
2,450 | 4.45 | 4.49 | 4.45 | 0 | 0 | 0 | |
12/06/2015 |
4.45
|
20,010 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
11/06/2015 |
4.45
|
4,640 | 4.45 | 4.45 | 4.29 | 0 | 0 | 0 | |
10/06/2015 |
4.45
|
29,810 | 4.21 | 4.45 | 4.25 | 0 | 0 | 0 | |
09/06/2015 |
4.21
|
1,650 | 4.29 | 4.53 | 4.21 | 0 | 0 | 0 | |
08/06/2015 |
4.29
|
1,850 | 4.37 | 4.45 | 4.29 | 0 | 0 | 0 | |
05/06/2015 |
4.37
|
11,430 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 | |
04/06/2015 |
4.29
|
12,790 | 4.45 | 4.45 | 4.29 | 0 | 0 | 0 | |
03/06/2015 |
4.45
|
10 | 4.17 | 4.45 | 4.45 | 0 | 0 | 0 | |
02/06/2015 |
4.17
|
100 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
01/06/2015 |
4.37
|
3,100 | 4.37 | 4.57 | 4.37 | 3,000 | 0 | 0.0 | |
29/05/2015 |
4.37
|
4,550 | 4.09 | 4.37 | 4.21 | 2,000 | 0 | 0.0 | |
28/05/2015 |
4.09
|
1,100 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 | |
27/05/2015 |
4.13
|
50 | 4.25 | 4.25 | 4.13 | 0 | 0 | 0 | |
26/05/2015 |
4.25
|
10 | 4.09 | 4.25 | 4.25 | 0 | 0 | 0 | |
25/05/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
22/05/2015 |
4.09
|
2,030 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
21/05/2015 |
4.09
|
1,500 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 | |
20/05/2015 |
4.37
|
10 | 4.09 | 4.37 | 4.37 | 0 | 0 | 0 | |
19/05/2015 |
4.09
|
2,230 | 4.17 | 4.21 | 4.09 | 1,500 | 0 | 0.0 | |
18/05/2015 |
4.17
|
1,000 | 4.37 | 4.37 | 4.17 | 1,000 | 0 | 0.0 | |
15/05/2015 |
4.37
|
510 | 4.53 | 4.53 | 4.37 | 0 | 0 | 0 | |
14/05/2015 |
4.53
|
23,010 | 4.53 | 4.53 | 4.25 | 5,000 | 0 | 0.1 | |
13/05/2015 |
4.53
|
10 | 4.29 | 4.53 | 4.53 | 0 | 0 | 0 | |
12/05/2015 |
4.29
|
11,360 | 4.29 | 4.57 | 4.01 | 5,500 | 0 | 0.1 | |
11/05/2015 |
4.29
|
2,600 | 4.17 | 4.41 | 4.29 | 2,000 | 0 | 0.0 | |
08/05/2015 |
4.17
|
5,110 | 4.37 | 4.57 | 4.17 | 4,010 | 0 | 0.0 | |
07/05/2015 |
4.37
|
3,110 | 4.65 | 4.65 | 4.37 | 3,000 | 0 | 0.0 | |
06/05/2015 |
4.65
|
1,930 | 4.65 | 4.65 | 4.61 | 1,930 | 0 | 0.0 | |
05/05/2015 |
4.65
|
6,650 | 4.37 | 4.65 | 4.37 | 0 | 0 | 0 | |
04/05/2015 |
4.37
|
29,930 | 4.09 | 4.37 | 4.17 | 1,070 | 0 | 0.0 | |
27/04/2015 |
4.09
|
19,070 | 3.86 | 4.09 | 3.86 | 890 | 2,620 | -0.0 | |
24/04/2015 |
3.86
|
10 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 | |
23/04/2015 |
4.13
|
250 | 3.97 | 4.13 | 4.13 | 0 | 0 | 0 | |
22/04/2015 |
3.97
|
4,060 | 3.74 | 3.97 | 3.78 | 0 | 2,560 | -0.0 | |
21/04/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
20/04/2015 |
3.74
|
10 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 | |
17/04/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
16/04/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
15/04/2015 |
3.86
|
380 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 | |
14/04/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
13/04/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
10/04/2015 |
4.13
|
570 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 | |
09/04/2015 |
4.17
|
10 | 3.93 | 4.17 | 4.17 | 0 | 0 | 0 | |
08/04/2015 |
3.93
|
410 | 3.93 | 3.93 | 3.70 | 0 | 0 | 0 | |
07/04/2015 |
3.93
|
70 | 4.01 | 4.01 | 3.74 | 10 | 0 | 0.0 | |
06/04/2015 |
4.01
|
10 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 | |
03/04/2015 |
4.29
|
60 | 4.17 | 4.29 | 3.90 | 0 | 0 | 0 | |
02/04/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
01/04/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
31/03/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
30/03/2015 |
4.17
|
110 | 4.45 | 4.45 | 4.17 | 0 | 0 | 0 | |
27/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
26/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
25/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
24/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
23/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
20/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
19/03/2015 |
4.45
|
860 | 4.37 | 4.45 | 4.09 | 0 | 0 | 0 | |
18/03/2015 |
4.37
|
10 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 | |
17/03/2015 |
4.45
|
20 | 4.53 | 4.53 | 4.45 | 0 | 0 | 0 | |
16/03/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/03/2015 |
4.53
|
750 | 4.37 | 4.53 | 4.17 | 0 | 0 | 0 | |
12/03/2015 |
4.37
|
1,310 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 | |
11/03/2015 |
4.37
|
2,690 | 4.33 | 4.45 | 4.05 | 0 | 0 | 0 | |
10/03/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
09/03/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
06/03/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
05/03/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
04/03/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
03/03/2015 |
4.33
|
110 | 4.17 | 4.33 | 4.17 | 0 | 0 | 0 | |
02/03/2015 |
4.17
|
10 | 4.05 | 4.17 | 4.17 | 0 | 0 | 0 | |
27/02/2015 |
4.05
|
1,700 | 3.82 | 4.05 | 3.82 | 0 | 1,410 | -0.0 | |
26/02/2015 |
3.82
|
1,170 | 3.58 | 3.82 | 3.50 | 0 | 570 | -0.0 | |
25/02/2015 |
3.58
|
110 | 3.38 | 3.58 | 3.58 | 0 | 0 | 0 | |
24/02/2015 |
3.38
|
510 | 3.18 | 3.38 | 3.38 | 0 | 0 | 0 | |
13/02/2015 |
3.18
|
30 | 2.98 | 3.18 | 2.86 | 0 | 0 | 0 | |
12/02/2015 |
2.98
|
540 | 3.18 | 3.18 | 2.98 | 0 | 520 | -0.0 | |
11/02/2015 |
3.18
|
40 | 3.38 | 3.38 | 3.18 | 0 | 0 | 0 | |
10/02/2015 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
09/02/2015 |
3.38
|
40 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 | |
06/02/2015 |
3.46
|
10 | 3.66 | 3.66 | 3.46 | 0 | 0 | 0 | |
05/02/2015 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
04/02/2015 |
3.66
|
10 | 3.54 | 3.66 | 3.66 | 0 | 0 | 0 | |
03/02/2015 |
3.54
|
1,500 | 3.78 | 3.78 | 3.54 | 0 | 0 | 0 |