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) |
-0.10 | -1.43% | 100 | 0 | 0 |
6.90
7
6.90
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.90
7.70
6.90
|
3 tháng
(2024-06-21) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.90
7.70
6.90
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.90
|
12 tháng
(2023-09-25) |
1.45 | 26.50% | 275,700 | 0 | 0 |
5.45
9.20
6.90
|
24 tháng
(2022-09-30) |
-0.19 | -2.69% | 369,187 | 0 | 0 |
3.71
9.20
6.90
|
36 tháng
(2021-10-05) |
1.26 | 22.33% | 577,830 | 0 | 0.0 |
3.46
10.23
6.90
|
60 tháng
(2019-10-16) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
2.89
|
1,800 | 2.89 | 3.06 | 2.89 | 0 | 0 | 0 | |
09/02/2015 |
2.89
|
800 | 2.84 | 2.89 | 2.56 | 0 | 0 | 0 | |
06/02/2015 |
2.84
|
400 | 2.84 | 2.84 | 2.61 | 0 | 0 | 0 | |
05/02/2015 |
2.84
|
1,600 | 2.95 | 3.17 | 2.84 | 0 | 0 | 0 | |
04/02/2015 |
2.95
|
300 | 3.00 | 3.00 | 2.78 | 0 | 0 | 0 | |
03/02/2015 |
3.00
|
700 | 3.00 | 3.00 | 2.78 | 0 | 0 | 0 | |
02/02/2015 |
3.00
|
300 | 3.23 | 3.23 | 2.95 | 0 | 0 | 0 | |
30/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
29/01/2015: Cổ tức tiền mặt tỉ lệ: 4.8% | |||||||||
29/01/2015 |
3.23
|
3,200 | 3.18 | 3.23 | 3.23 | 0 | 0 | 0 | |
28/01/2015 |
3.18
|
11,100 | 3.18 | 3.23 | 2.87 | 0 | 0 | 0 | |
27/01/2015 |
3.18
|
6,800 | 3.34 | 3.34 | 3.03 | 0 | 0 | 0 | |
26/01/2015 |
3.34
|
7,000 | 3.28 | 3.39 | 2.98 | 0 | 0 | 0 | |
23/01/2015 |
3.28
|
5,600 | 3.18 | 3.49 | 2.87 | 0 | 0 | 0 | |
22/01/2015 |
3.18
|
2,600 | 2.93 | 3.18 | 3.18 | 0 | 0 | 0 | |
21/01/2015 |
2.93
|
1,600 | 2.67 | 2.93 | 2.93 | 0 | 0 | 0 | |
20/01/2015 |
2.67
|
6,700 | 2.46 | 2.67 | 2.41 | 0 | 0 | 0 | |
19/01/2015 |
2.46
|
500 | 2.31 | 2.51 | 2.36 | 0 | 0 | 0 | |
16/01/2015 |
2.31
|
200 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
15/01/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
14/01/2015 |
2.31
|
200 | 2.21 | 2.31 | 2.05 | 0 | 0 | 0 | |
13/01/2015 |
2.21
|
200 | 2.21 | 2.21 | 2.05 | 0 | 0 | 0 | |
12/01/2015 |
2.21
|
100 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
09/01/2015 |
2.31
|
1,100 | 2.21 | 2.31 | 2.31 | 0 | 0 | 0 | |
08/01/2015 |
2.21
|
100 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
07/01/2015 |
2.31
|
1,500 | 2.57 | 2.57 | 2.31 | 0 | 0 | 0 | |
06/01/2015 |
2.57
|
25,800 | 2.36 | 2.57 | 2.36 | 0 | 12,800 | -0.1 | |
05/01/2015 |
2.36
|
2,900 | 2.41 | 2.41 | 2.21 | 0 | 0 | 0 | |
31/12/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
30/12/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
29/12/2014 |
2.41
|
100 | 2.26 | 2.41 | 2.41 | 0 | 0 | 0 | |
26/12/2014 |
2.26
|
1,500 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
25/12/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
24/12/2014 |
2.26
|
7,200 | 2.21 | 2.26 | 2.26 | 0 | 7,200 | -0.0 | |
23/12/2014 |
2.21
|
200 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
22/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
19/12/2014 |
2.31
|
3,300 | 2.36 | 2.36 | 2.31 | 0 | 0 | 0 | |
18/12/2014 |
2.36
|
4,600 | 2.31 | 2.36 | 2.36 | 0 | 0 | 0 | |
17/12/2014 |
2.31
|
100 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
16/12/2014 |
2.31
|
200 | 2.46 | 2.46 | 2.31 | 0 | 0 | 0 | |
15/12/2014 |
2.46
|
5,500 | 2.31 | 2.46 | 2.41 | 0 | 0 | 0 | |
12/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
11/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
10/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
09/12/2014 |
2.31
|
200 | 2.51 | 2.51 | 2.31 | 0 | 0 | 0 | |
08/12/2014 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
05/12/2014 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
04/12/2014 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
03/12/2014 |
2.51
|
100 | 2.31 | 2.51 | 2.51 | 0 | 0 | 0 | |
02/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
01/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
28/11/2014 |
2.31
|
100 | 2.57 | 2.57 | 2.31 | 0 | 0 | 0 | |
27/11/2014 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
26/11/2014 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
25/11/2014 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
24/11/2014 |
2.57
|
100 | 2.36 | 2.57 | 2.57 | 0 | 0 | 0 | |
21/11/2014 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
20/11/2014 |
2.36
|
3,200 | 2.51 | 2.51 | 2.31 | 0 | 0 | 0 | |
19/11/2014 |
2.51
|
100 | 2.67 | 2.67 | 2.51 | 0 | 0 | 0 | |
18/11/2014 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
17/11/2014 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
14/11/2014 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
13/11/2014 |
2.67
|
100 | 2.51 | 2.67 | 2.67 | 0 | 0 | 0 | |
12/11/2014 |
2.51
|
400 | 2.77 | 2.77 | 2.51 | 0 | 0 | 0 | |
11/11/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
10/11/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
07/11/2014 |
2.77
|
100 | 3.03 | 3.03 | 2.77 | 0 | 0 | 0 | |
06/11/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
05/11/2014 |
3.03
|
0 | 2.77 | 3.03 | 3.03 | 0 | 0 | 0 | |
04/11/2014 |
2.77
|
0 | 3.03 | 2.77 | 2.77 | 0 | 0 | 0 | |
03/11/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
31/10/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
30/10/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
29/10/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
28/10/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
27/10/2014 |
3.03
|
100 | 2.77 | 3.03 | 3.03 | 0 | 0 | 0 | |
24/10/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
23/10/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
22/10/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
21/10/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
20/10/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
17/10/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
16/10/2014 |
2.77
|
200 | 2.57 | 2.77 | 2.57 | 0 | 0 | 0 | |
15/10/2014 |
2.57
|
2,100 | 2.57 | 2.57 | 2.31 | 0 | 0 | 0 | |
14/10/2014 |
2.57
|
200 | 2.36 | 2.57 | 2.46 | 0 | 0 | 0 | |
13/10/2014 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
10/10/2014 |
2.36
|
500 | 2.31 | 2.36 | 2.31 | 0 | 0 | 0 | |
09/10/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
08/10/2014 |
2.31
|
200 | 2.26 | 2.31 | 2.31 | 0 | 0 | 0 | |
07/10/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
06/10/2014 |
2.26
|
900 | 2.31 | 2.31 | 2.26 | 0 | 0 | 0 | |
03/10/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
02/10/2014 |
2.31
|
1,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
01/10/2014 |
2.31
|
12,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
30/09/2014 |
2.31
|
4,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
29/09/2014 |
2.31
|
6,600 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
26/09/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
25/09/2014 |
2.31
|
1,200 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
24/09/2014 |
2.31
|
4,400 | 2.36 | 2.36 | 2.31 | 0 | 0 | 0 | |
23/09/2014 |
2.36
|
9,000 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
22/09/2014 |
2.36
|
500 | 2.21 | 2.36 | 2.36 | 0 | 0 | 0 |