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) |
5 | 9.09% | 1,900 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
18.80 | 45.63% | 2,900 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-24) |
18.80 | 45.63% | 3,800 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
23.20 | 63.04% | 8,400 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-26) |
30.69 | 104.68% | 40,500 | -1,200 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-10-03) |
21.02 | 53.91% | 57,642 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-06) |
29.21 | 94.89% | 93,507 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-17) |
51.32 | 591.27% | 1,613,702 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
09/02/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
06/02/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
05/02/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
04/02/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
03/02/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
02/02/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
30/01/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
29/01/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
28/01/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
27/01/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
26/01/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
23/01/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
22/01/2015 |
2.53
|
35,600 | 2.41 | 2.53 | 2.17 | 0 | 0 | 0 | |
21/01/2015 |
2.41
|
1,100 | 2.66 | 2.66 | 2.41 | 0 | 0 | 0 | |
20/01/2015 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
19/01/2015 |
2.66
|
100 | 2.94 | 2.94 | 2.66 | 0 | 0 | 0 | |
16/01/2015 |
2.94
|
100 | 3.27 | 3.27 | 2.94 | 0 | 0 | 0 | |
15/01/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
14/01/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
13/01/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
12/01/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
09/01/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
08/01/2015 |
3.27
|
5,500 | 2.97 | 3.27 | 3.27 | 0 | 5,000 | -0.1 | |
07/01/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
06/01/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
05/01/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
31/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
30/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
29/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
26/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
25/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
24/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
23/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
22/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
19/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
18/12/2014 |
2.97
|
400 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
17/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
16/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
15/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
12/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
11/12/2014 |
2.97
|
2,000 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
10/12/2014 |
2.97
|
1,500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
09/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
08/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
05/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
04/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
03/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
02/12/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
01/12/2014 |
2.97
|
20,300 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
28/11/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
27/11/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
26/11/2014 |
2.97
|
1,500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
25/11/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
24/11/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
21/11/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
20/11/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
19/11/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
18/11/2014 |
2.97
|
5,400 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
17/11/2014 |
2.97
|
5,000 | 2.97 | 2.97 | 2.97 | 0 | 5,000 | -0.1 | |
14/11/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
13/11/2014 |
2.97
|
3,000 | 2.82 | 2.97 | 2.97 | 0 | 0 | 0 | |
12/11/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
11/11/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
10/11/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
07/11/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
06/11/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
05/11/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
04/11/2014 |
2.82
|
3,500 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 | |
03/11/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
31/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
30/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
29/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
28/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
27/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
24/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
23/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
22/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
21/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
20/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
17/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
16/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
15/10/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
14/10/2014 |
2.85
|
100 | 3.16 | 3.16 | 2.85 | 0 | 0 | 0 | |
13/10/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/10/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/10/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
09/10/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
08/10/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/10/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
06/10/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
03/10/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
02/10/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
01/10/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
30/09/2014 |
3.16
|
500 | 2.88 | 3.16 | 3.15 | 500 | 0 | 0.0 | |
29/09/2014 |
2.88
|
11,300 | 2.63 | 2.88 | 2.63 | 0 | 10,500 | -0.2 | |
26/09/2014 |
2.63
|
12,700 | 2.55 | 2.63 | 2.63 | 0 | 0 | 0 | |
25/09/2014 |
2.55
|
16,000 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
24/09/2014 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
23/09/2014 |
2.55
|
3,000 | 2.41 | 2.55 | 2.48 | 600 | 0 | 0.0 | |
22/09/2014 |
2.41
|
400 | 2.30 | 2.41 | 2.41 | 0 | 0 | 0 |