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) |
0.20 | 5.26% | 353,000 | 0 | 0 |
3.60
4
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 543,400 | 0 | 0 |
3.60
4
4
|
3 tháng
(2024-06-21) |
0.10 | 2.56% | 685,900 | 0 | 0 |
3.60
4.10
4
|
6 tháng
(2024-03-25) |
-0.50 | -11.11% | 1,583,837 | 0 | 0 |
3.60
4.60
4
|
12 tháng
(2023-09-25) |
-1.30 | -24.53% | 7,063,232 | 0 | 0 |
3.60
5.30
4
|
24 tháng
(2022-09-30) |
-2.94 | -42.40% | 25,764,108 | -41,700 | -0.3 |
3.60
7.10
4
|
36 tháng
(2021-10-05) |
-8.59 | -68.22% | 124,326,903 | -45,700 | -0.4 |
3.60
19.68
4
|
60 tháng
(2019-10-16) |
-1.45 | -26.65% | 176,089,673 | -354,501 | -4.0 |
3.45
19.68
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
4.04
|
500 | 4.23 | 4.23 | 3.82 | 0 | 0 | 0 | |
09/02/2015 |
4.23
|
100 | 4.04 | 4.23 | 4.23 | 0 | 0 | 0 | |
06/02/2015 |
4.04
|
400 | 4.49 | 4.49 | 4.04 | 0 | 0 | 0 | |
05/02/2015 |
4.49
|
1,900 | 4.08 | 4.49 | 4.49 | 0 | 0 | 0 | |
04/02/2015 |
4.08
|
1,300 | 3.71 | 4.08 | 4.08 | 0 | 0 | 0 | |
03/02/2015 |
3.71
|
100 | 3.38 | 3.71 | 3.71 | 0 | 0 | 0 | |
02/02/2015 |
3.38
|
100 | 3.09 | 3.38 | 3.38 | 0 | 0 | 0 | |
30/01/2015 |
3.09
|
520 | 2.83 | 3.09 | 3.09 | 0 | 0 | 0 | |
29/01/2015 |
2.83
|
100 | 2.57 | 2.83 | 2.83 | 0 | 0 | 0 | |
28/01/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
27/01/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
26/01/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
23/01/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
22/01/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
21/01/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
20/01/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
19/01/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
16/01/2015 |
2.57
|
300 | 2.83 | 3.09 | 2.57 | 0 | 0 | 0 | |
15/01/2015 |
2.83
|
200 | 2.83 | 3.09 | 2.83 | 0 | 0 | 0 | |
14/01/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
13/01/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
12/01/2015 |
2.83
|
300 | 3.09 | 3.09 | 2.83 | 0 | 0 | 0 | |
09/01/2015 |
3.09
|
100 | 3.42 | 3.42 | 3.09 | 0 | 0 | 0 | |
08/01/2015 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
07/01/2015 |
3.42
|
100 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 | |
06/01/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
05/01/2015 |
3.46
|
100 | 3.16 | 3.46 | 3.46 | 0 | 0 | 0 | |
31/12/2014 |
3.16
|
200 | 3.02 | 3.16 | 3.16 | 0 | 0 | 0 | |
30/12/2014 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
29/12/2014 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
26/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/12/2014 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
25/12/2014 |
3.02
|
100 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 | |
24/12/2014 |
3.11
|
100 | 2.85 | 3.11 | 3.11 | 0 | 0 | 0 | |
23/12/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
22/12/2014 |
2.85
|
100 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 | |
19/12/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
18/12/2014 |
3.05
|
100 | 3.38 | 3.38 | 3.05 | 0 | 0 | 0 | |
17/12/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
16/12/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
15/12/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
12/12/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
11/12/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
10/12/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
09/12/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/12/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
05/12/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
04/12/2014 |
3.38
|
100 | 3.08 | 3.38 | 3.38 | 0 | 0 | 0 | |
03/12/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/12/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
01/12/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
28/11/2014 |
3.08
|
100 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 | |
27/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
26/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
25/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
24/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
21/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
20/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
19/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
18/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
17/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
14/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
13/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
12/11/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
11/11/2014 |
3.28
|
1,100 | 3.34 | 3.34 | 3.02 | 0 | 0 | 0 | |
10/11/2014 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
07/11/2014 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
06/11/2014 |
3.34
|
2,200 | 3.61 | 3.61 | 3.24 | 0 | 0 | 0 | |
05/11/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
04/11/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
03/11/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
31/10/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
30/10/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
29/10/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
28/10/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
27/10/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
24/10/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/10/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
22/10/2014 |
3.61
|
200 | 3.28 | 3.61 | 3.61 | 0 | 0 | 0 | |
21/10/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
20/10/2014 |
3.28
|
1,480 | 2.98 | 3.28 | 3.28 | 0 | 0 | 0 | |
17/10/2014 |
2.98
|
100 | 3.28 | 3.28 | 2.98 | 0 | 0 | 0 | |
16/10/2014 |
3.28
|
300 | 2.98 | 3.28 | 3.28 | 0 | 0 | 0 | |
15/10/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
14/10/2014 |
2.98
|
300 | 3.28 | 3.28 | 2.98 | 0 | 0 | 0 | |
13/10/2014 |
3.28
|
100 | 3.64 | 3.64 | 3.28 | 0 | 0 | 0 | |
10/10/2014 |
3.64
|
200 | 3.31 | 3.64 | 3.24 | 0 | 0 | 0 | |
09/10/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
08/10/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
07/10/2014 |
3.31
|
100 | 3.57 | 3.57 | 3.31 | 0 | 0 | 0 | |
06/10/2014 |
3.57
|
100 | 3.83 | 3.83 | 3.57 | 0 | 0 | 0 | |
03/10/2014 |
3.83
|
100 | 4.13 | 4.13 | 3.83 | 0 | 0 | 0 | |
02/10/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
01/10/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
30/09/2014 |
4.13
|
100 | 3.77 | 4.13 | 4.13 | 0 | 0 | 0 | |
29/09/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
26/09/2014 |
3.77
|
100 | 4.16 | 4.16 | 3.77 | 0 | 0 | 0 | |
25/09/2014 |
4.16
|
16,600 | 4.42 | 4.52 | 4.00 | 0 | 0 | 0 | |
24/09/2014 |
4.42
|
14,500 | 4.10 | 4.42 | 4.39 | 0 | 0 | 0 | |
23/09/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
22/09/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |