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) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-21) |
-0.20 | -1.72% | 848,800 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-25) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-09-30) |
-4.53 | -28.33% | 1,139,500 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-05) |
0.03 | 0.30% | 2,656,000 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-16) |
0.60 | 5.52% | 3,810,720 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2015 |
2.72
|
2,010 | 2.85 | 2.92 | 2.72 | 0 | 0 | 0 | |
27/01/2015 |
2.85
|
44,850 | 3.05 | 3.18 | 2.85 | 0 | 0 | 0 | |
26/01/2015 |
3.05
|
2,120 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 | |
23/01/2015 |
3.05
|
840 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
22/01/2015 |
3.05
|
4,910 | 3.05 | 3.12 | 3.05 | 500 | 0 | 0.0 | |
21/01/2015 |
3.05
|
39,300 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 | |
20/01/2015 |
3.18
|
290 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 | |
19/01/2015 |
3.25
|
3,510 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 | |
16/01/2015 |
3.25
|
11,520 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 | |
15/01/2015 |
3.25
|
670 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 | |
14/01/2015 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
13/01/2015 |
3.38
|
20 | 3.45 | 3.45 | 3.25 | 0 | 0 | 0 | |
12/01/2015 |
3.45
|
20 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/01/2015 |
3.45
|
10 | 3.38 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/01/2015 |
3.38
|
10 | 3.32 | 3.38 | 3.38 | 0 | 0 | 0 | |
07/01/2015 |
3.32
|
16,370 | 3.12 | 3.32 | 3.25 | 0 | 0 | 0 | |
06/01/2015 |
3.12
|
140 | 3.32 | 3.32 | 3.12 | 0 | 20 | -0.0 | |
05/01/2015 |
3.32
|
20 | 3.51 | 3.51 | 3.32 | 0 | 0 | 0 | |
31/12/2014 |
3.51
|
10 | 3.45 | 3.51 | 3.51 | 0 | 0 | 0 | |
30/12/2014 |
3.45
|
1,010 | 3.25 | 3.45 | 3.45 | 0 | 10 | -0.0 | |
29/12/2014 |
3.25
|
20 | 3.25 | 3.32 | 3.25 | 0 | 0 | 0 | |
26/12/2014 |
3.25
|
2,660 | 3.45 | 3.45 | 3.25 | 0 | 0 | 0 | |
25/12/2014 |
3.45
|
10 | 3.32 | 3.45 | 3.45 | 0 | 0 | 0 | |
24/12/2014 |
3.32
|
6,870 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 | |
23/12/2014 |
3.32
|
4,300 | 3.51 | 3.51 | 3.32 | 0 | 0 | 0 | |
22/12/2014 |
3.51
|
1,100 | 3.65 | 3.65 | 3.45 | 0 | 0 | 0 | |
19/12/2014 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
18/12/2014 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
17/12/2014 |
3.65
|
5,030 | 3.58 | 3.65 | 3.38 | 0 | 30 | -0.0 | |
16/12/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
15/12/2014 |
3.58
|
3,520 | 3.38 | 3.58 | 3.45 | 0 | 1,110 | -0.0 | |
12/12/2014 |
3.38
|
4,000 | 3.38 | 3.38 | 3.38 | 400 | 0 | 0.0 | |
11/12/2014 |
3.38
|
12,300 | 3.51 | 3.51 | 3.38 | 60 | 0 | 0.0 | |
10/12/2014 |
3.51
|
4,460 | 3.71 | 3.71 | 3.51 | 0 | 0 | 0 | |
09/12/2014 |
3.71
|
320 | 3.71 | 3.71 | 3.51 | 0 | 0 | 0 | |
08/12/2014 |
3.71
|
800 | 3.65 | 3.71 | 3.45 | 0 | 0 | 0 | |
05/12/2014 |
3.65
|
1,310 | 3.58 | 3.65 | 3.45 | 0 | 0 | 0 | |
04/12/2014 |
3.58
|
9,230 | 3.38 | 3.58 | 3.51 | 500 | 0 | 0.0 | |
03/12/2014 |
3.38
|
14,710 | 3.51 | 3.51 | 3.32 | 310 | 0 | 0.0 | |
02/12/2014 |
3.51
|
1,000 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 | |
01/12/2014 |
3.65
|
10 | 3.58 | 3.65 | 3.65 | 0 | 0 | 0 | |
28/11/2014 |
3.58
|
10 | 3.78 | 3.78 | 3.58 | 0 | 0 | 0 | |
27/11/2014 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
26/11/2014 |
3.78
|
350 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 | |
25/11/2014 |
3.78
|
3,020 | 3.71 | 3.78 | 3.51 | 0 | 0 | 0 | |
24/11/2014 |
3.71
|
10 | 3.65 | 3.71 | 3.71 | 0 | 0 | 0 | |
21/11/2014 |
3.65
|
50 | 3.78 | 3.78 | 3.65 | 0 | 0 | 0 | |
20/11/2014 |
3.78
|
37,170 | 3.65 | 3.78 | 3.45 | 400 | 1,000 | -0.0 | |
19/11/2014 |
3.65
|
50,960 | 3.78 | 3.78 | 3.65 | 0 | 900 | -0.0 | |
18/11/2014 |
3.78
|
16,520 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 | |
17/11/2014 |
3.85
|
8,940 | 3.71 | 3.85 | 3.65 | 0 | 0 | 0 | |
14/11/2014 |
3.71
|
10 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 | |
13/11/2014 |
3.78
|
56,700 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 | |
12/11/2014 |
3.85
|
25,500 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
11/11/2014 |
3.85
|
240 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 | |
10/11/2014 |
3.91
|
4,310 | 3.85 | 3.91 | 3.71 | 0 | 0 | 0 | |
07/11/2014 |
3.85
|
22,890 | 3.85 | 3.98 | 3.85 | 0 | 0 | 0 | |
06/11/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
06/11/2014 |
3.85
|
1,910 | 3.65 | 3.85 | 3.78 | 0 | 0 | 0 | |
05/11/2014 |
3.65
|
8,020 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 | |
04/11/2014 |
3.65
|
23,490 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 | |
03/11/2014 |
3.77
|
7,050 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
31/10/2014 |
3.77
|
24,250 | 3.84 | 3.84 | 3.58 | 0 | 0 | 0 | |
30/10/2014 |
3.84
|
4,400 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 | |
29/10/2014 |
3.90
|
8,550 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 | |
28/10/2014 |
3.90
|
1,000 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 | |
27/10/2014 |
3.96
|
30,080 | 3.90 | 3.96 | 3.71 | 0 | 0 | 0 | |
24/10/2014 |
3.90
|
30,620 | 3.77 | 3.90 | 3.71 | 0 | 0 | 0 | |
23/10/2014 |
3.77
|
15,030 | 3.77 | 4.02 | 3.77 | 0 | 0 | 0 | |
22/10/2014 |
3.77
|
80,180 | 4.02 | 4.09 | 3.77 | 0 | 0 | 0 | |
21/10/2014 |
4.02
|
1,800 | 4.02 | 4.09 | 3.90 | 0 | 100 | -0.0 | |
20/10/2014 |
4.02
|
64,330 | 3.77 | 4.02 | 3.58 | 0 | 0 | 0 | |
17/10/2014 |
3.77
|
56,510 | 3.77 | 3.77 | 3.65 | 0 | 1,950 | -0.0 | |
16/10/2014 |
3.77
|
75,760 | 3.77 | 3.77 | 3.52 | 3,000 | 0 | 0.0 | |
15/10/2014 |
3.77
|
12,430 | 3.77 | 3.84 | 3.52 | 0 | 0 | 0 | |
14/10/2014 |
3.77
|
6,120 | 4.02 | 4.02 | 3.77 | 0 | 0 | 0 | |
13/10/2014 |
4.02
|
6,240 | 3.90 | 4.09 | 3.77 | 0 | 0 | 0 | |
10/10/2014 |
3.90
|
59,050 | 3.90 | 3.90 | 3.65 | 0 | 29,040 | -0.2 | |
09/10/2014 |
3.90
|
20 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
08/10/2014 |
3.90
|
7,560 | 3.84 | 3.96 | 3.77 | 0 | 2,010 | -0.0 | |
07/10/2014 |
3.84
|
57,890 | 4.09 | 4.09 | 3.84 | 0 | 0 | 0 | |
06/10/2014 |
4.09
|
13,500 | 4.02 | 4.15 | 3.90 | 3,300 | 0 | 0.0 | |
03/10/2014 |
4.02
|
60,020 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 | |
02/10/2014 |
4.09
|
60,640 | 4.09 | 4.21 | 3.90 | 0 | 0 | 0 | |
01/10/2014 |
4.09
|
49,160 | 3.96 | 4.15 | 3.84 | 0 | 0 | 0 | |
30/09/2014 |
3.96
|
48,590 | 3.96 | 3.96 | 3.84 | 0 | 0 | 0 | |
29/09/2014 |
3.96
|
50,270 | 4.15 | 4.15 | 3.90 | 0 | 0 | 0 | |
26/09/2014 |
4.15
|
47,260 | 4.40 | 4.47 | 4.15 | 0 | 0 | 0 | |
25/09/2014 |
4.40
|
96,530 | 4.47 | 4.47 | 4.21 | 0 | 0 | 0 | |
24/09/2014 |
4.47
|
213,530 | 4.34 | 4.53 | 4.28 | 0 | 0 | 0 | |
23/09/2014 |
4.34
|
227,920 | 4.34 | 4.34 | 4.09 | 0 | 0 | 0 | |
22/09/2014 |
4.34
|
336,490 | 4.65 | 4.78 | 4.34 | 0 | 0 | 0 | |
19/09/2014 |
4.65
|
95,680 | 4.47 | 4.72 | 4.40 | 0 | 0 | 0 | |
18/09/2014 |
4.47
|
70,640 | 4.59 | 4.59 | 4.34 | 0 | 0 | 0 | |
17/09/2014 |
4.59
|
129,310 | 4.72 | 4.84 | 4.59 | 0 | 0 | 0 | |
16/09/2014 |
4.72
|
153,740 | 4.84 | 4.84 | 4.53 | 0 | 0 | 0 | |
15/09/2014 |
4.84
|
366,700 | 4.72 | 5.03 | 4.72 | 0 | 0 | 0 | |
12/09/2014 |
4.72
|
232,060 | 4.47 | 4.72 | 4.53 | 25,000 | 0 | 0.2 | |
11/09/2014 |
4.47
|
171,170 | 4.21 | 4.47 | 4.21 | 480 | 0 | 0.0 | |
10/09/2014 |
4.21
|
134,710 | 4.02 | 4.28 | 4.02 | 0 | 0 | 0 | |
09/09/2014 |
4.02
|
329,550 | 3.77 | 4.02 | 3.71 | 0 | 0 | 0 |