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) |
-0.10 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
3.31
|
150 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
05/02/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
04/02/2015 |
3.31
|
48,840 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 | |
03/02/2015 |
3.38
|
50 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 | |
02/02/2015 |
3.45
|
1,100 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 | |
30/01/2015 |
3.62
|
1,710 | 3.52 | 3.66 | 3.48 | 0 | 0 | 0 | |
29/01/2015 |
3.52
|
780 | 3.76 | 3.76 | 3.52 | 0 | 0 | 0 | |
28/01/2015 |
3.76
|
57,470 | 3.76 | 3.76 | 3.52 | 0 | 0 | 0 | |
27/01/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/01/2015 |
3.76
|
7,530 | 3.59 | 3.76 | 3.34 | 0 | 0 | 0 | |
26/01/2015 |
3.59
|
8,510 | 3.75 | 3.75 | 3.52 | 0 | 1,510 | -0.0 | |
23/01/2015 |
3.75
|
1,000 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
22/01/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
21/01/2015 |
3.78
|
20,860 | 3.92 | 3.92 | 3.65 | 1,000 | 0 | 0.0 | |
20/01/2015 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
19/01/2015 |
3.92
|
10 | 3.85 | 3.92 | 3.92 | 0 | 0 | 0 | |
16/01/2015 |
3.85
|
12,960 | 3.82 | 3.85 | 3.59 | 1,900 | 0 | 0.0 | |
15/01/2015 |
3.82
|
2,520 | 3.88 | 3.98 | 3.82 | 0 | 0 | 0 | |
14/01/2015 |
3.88
|
4,000 | 3.98 | 3.98 | 3.75 | 1,310 | 0 | 0.0 | |
13/01/2015 |
3.98
|
5,060 | 3.92 | 4.08 | 3.98 | 0 | 0 | 0 | |
12/01/2015 |
3.92
|
4,230 | 3.95 | 3.95 | 3.82 | 0 | 80 | -0.0 | |
09/01/2015 |
3.95
|
5,030 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 | |
08/01/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
07/01/2015 |
3.98
|
8,060 | 3.82 | 4.08 | 3.98 | 0 | 0 | 0 | |
06/01/2015 |
3.82
|
5,500 | 3.82 | 3.82 | 3.82 | 0 | 500 | -0.0 | |
05/01/2015 |
3.82
|
10 | 3.78 | 3.82 | 3.82 | 0 | 0 | 0 | |
31/12/2014 |
3.78
|
7,190 | 3.55 | 3.78 | 3.65 | 0 | 1,340 | -0.0 | |
30/12/2014 |
3.55
|
18,710 | 3.82 | 3.82 | 3.55 | 0 | 0 | 0 | |
29/12/2014 |
3.82
|
400 | 3.85 | 3.85 | 3.82 | 0 | 0 | 0 | |
26/12/2014 |
3.85
|
2,090 | 3.85 | 3.85 | 3.59 | 0 | 10 | -0.0 | |
25/12/2014 |
3.85
|
250 | 3.85 | 3.88 | 3.65 | 0 | 50 | -0.0 | |
24/12/2014 |
3.85
|
500 | 3.85 | 3.88 | 3.85 | 0 | 100 | -0.0 | |
23/12/2014 |
3.85
|
130 | 3.69 | 3.85 | 3.82 | 0 | 10 | -0.0 | |
22/12/2014 |
3.69
|
3,540 | 3.95 | 3.95 | 3.69 | 0 | 0 | 0 | |
19/12/2014 |
3.95
|
4,200 | 3.95 | 3.95 | 3.95 | 0 | 1,000 | -0.0 | |
18/12/2014 |
3.95
|
5,220 | 3.85 | 3.95 | 3.82 | 0 | 0 | 0 | |
17/12/2014 |
3.85
|
2,770 | 3.95 | 3.95 | 3.72 | 1,000 | 0 | 0.0 | |
16/12/2014 |
3.95
|
4,210 | 3.98 | 3.98 | 3.72 | 2,000 | 0 | 0.0 | |
15/12/2014 |
3.98
|
960 | 3.98 | 4.02 | 3.85 | 0 | 900 | -0.0 | |
12/12/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
11/12/2014 |
3.98
|
2,020 | 3.98 | 3.98 | 3.78 | 10 | 980 | -0.0 | |
10/12/2014 |
3.98
|
6,110 | 3.82 | 3.98 | 3.72 | 0 | 0 | 0 | |
09/12/2014 |
3.82
|
12,020 | 3.98 | 3.98 | 3.82 | 0 | 0 | 0 | |
08/12/2014 |
3.98
|
420 | 3.98 | 4.02 | 3.98 | 0 | 0 | 0 | |
05/12/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
04/12/2014 |
3.98
|
13,590 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
03/12/2014 |
3.98
|
11,650 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
02/12/2014 |
3.98
|
20,020 | 3.92 | 3.98 | 3.92 | 0 | 900 | -0.0 | |
01/12/2014 |
3.92
|
1,030 | 3.85 | 3.95 | 3.85 | 0 | 0 | 0 | |
28/11/2014 |
3.85
|
1,330 | 3.85 | 3.98 | 3.85 | 0 | 0 | 0 | |
27/11/2014 |
3.85
|
12,890 | 3.85 | 3.98 | 3.82 | 0 | 120 | -0.0 | |
26/11/2014 |
3.85
|
5,900 | 3.98 | 3.98 | 3.85 | 2,000 | 0 | 0.0 | |
25/11/2014 |
3.98
|
17,200 | 3.98 | 3.98 | 3.82 | 0 | 17,200 | -0.2 | |
24/11/2014 |
3.98
|
8,010 | 3.82 | 4.02 | 3.85 | 1,000 | 0 | 0.0 | |
21/11/2014 |
3.82
|
31,570 | 3.95 | 4.05 | 3.82 | 0 | 1,000 | -0.0 | |
20/11/2014 |
3.95
|
4,170 | 3.95 | 3.98 | 3.95 | 0 | 3,110 | -0.0 | |
19/11/2014 |
3.95
|
33,610 | 3.98 | 3.98 | 3.95 | 0 | 10,110 | -0.1 | |
18/11/2014 |
3.98
|
23,130 | 4.02 | 4.05 | 3.98 | 0 | 0 | 0 | |
17/11/2014 |
4.02
|
17,880 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 | |
14/11/2014 |
4.05
|
7,940 | 4.05 | 4.08 | 3.95 | 1,000 | 0 | 0.0 | |
13/11/2014 |
4.05
|
6,040 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 | |
12/11/2014 |
4.08
|
8,770 | 4.12 | 4.12 | 3.98 | 2,000 | 0 | 0.0 | |
11/11/2014 |
4.12
|
20,890 | 4.05 | 4.25 | 4.02 | 0 | 0 | 0 | |
10/11/2014 |
4.05
|
20 | 4.05 | 4.12 | 4.05 | 0 | 0 | 0 | |
07/11/2014 |
4.05
|
13,520 | 3.98 | 4.05 | 3.98 | 0 | 500 | -0.0 | |
06/11/2014 |
3.98
|
5,220 | 4.02 | 4.02 | 3.88 | 0 | 430 | -0.0 | |
05/11/2014 |
4.02
|
20 | 3.98 | 4.02 | 4.02 | 0 | 10 | -0.0 | |
04/11/2014 |
3.98
|
5,920 | 4.05 | 4.15 | 3.98 | 0 | 0 | 0 | |
03/11/2014 |
4.05
|
43,860 | 3.92 | 4.18 | 3.92 | 0 | 1,500 | -0.0 | |
31/10/2014 |
3.92
|
3,690 | 3.95 | 3.95 | 3.78 | 0 | 0 | 0 | |
30/10/2014 |
3.95
|
560 | 3.98 | 3.98 | 3.78 | 0 | 0 | 0 | |
29/10/2014 |
3.98
|
3,700 | 3.88 | 3.98 | 3.95 | 0 | 600 | -0.0 | |
28/10/2014 |
3.88
|
16,180 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 | |
27/10/2014 |
3.88
|
30,480 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 | |
24/10/2014 |
3.98
|
1,130 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 | |
23/10/2014 |
3.98
|
10,000 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
22/10/2014 |
3.98
|
79,980 | 3.95 | 3.98 | 3.85 | 0 | 0 | 0 | |
21/10/2014 |
3.95
|
8,170 | 3.95 | 3.98 | 3.82 | 0 | 0 | 0 | |
20/10/2014 |
3.95
|
80 | 3.92 | 3.98 | 3.82 | 0 | 20 | -0.0 | |
17/10/2014 |
3.92
|
5,740 | 3.92 | 3.92 | 3.82 | 0 | 0 | 0 | |
16/10/2014 |
3.92
|
11,870 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 | |
15/10/2014 |
4.05
|
400 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
14/10/2014 |
4.05
|
2,180 | 4.02 | 4.12 | 3.98 | 0 | 0 | 0 | |
13/10/2014 |
4.02
|
14,690 | 4.02 | 4.22 | 3.75 | 3,020 | 7,000 | -0.0 | |
10/10/2014 |
4.02
|
8,240 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 | |
09/10/2014 |
3.98
|
27,080 | 4.02 | 4.15 | 3.98 | 0 | 0 | 0 | |
08/10/2014 |
4.02
|
6,470 | 4.12 | 4.12 | 4.02 | 0 | 1,000 | -0.0 | |
07/10/2014 |
4.12
|
19,300 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 | |
06/10/2014 |
4.15
|
18,880 | 4.05 | 4.22 | 4.08 | 0 | 0 | 0 | |
03/10/2014 |
4.05
|
29,340 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 | |
02/10/2014 |
4.12
|
62,380 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 | |
01/10/2014 |
4.15
|
24,220 | 4.15 | 4.18 | 4.05 | 0 | 230 | -0.0 | |
30/09/2014 |
4.15
|
60,140 | 3.92 | 4.18 | 3.88 | 0 | 0 | 0 | |
29/09/2014 |
3.92
|
30,380 | 4.15 | 4.15 | 3.92 | 0 | 4,500 | -0.1 | |
26/09/2014 |
4.15
|
26,410 | 4.05 | 4.18 | 3.88 | 40 | 0 | 0.0 | |
25/09/2014 |
4.05
|
21,860 | 4.02 | 4.25 | 3.82 | 100 | 4,420 | -0.1 | |
24/09/2014 |
4.02
|
18,690 | 4.12 | 4.18 | 4.02 | 0 | 0 | 0 | |
23/09/2014 |
4.12
|
24,000 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 | |
22/09/2014 |
4.25
|
15,210 | 4.22 | 4.38 | 4.15 | 10 | 0 | 0.0 | |
19/09/2014 |
4.22
|
49,110 | 3.98 | 4.25 | 3.82 | 1,130 | 2,000 | -0.0 | |
18/09/2014 |
3.98
|
85,570 | 4.28 | 4.28 | 3.98 | 4,820 | 20 | 0.1 |