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 | -2.22% | 240,600 | -1,295 | -0.0 |
4.25
4.54
4.40
|
2 tháng
(2024-07-22) |
-0.15 | -3.30% | 475,800 | -1,443 | -0.0 |
4.25
4.55
4.40
|
3 tháng
(2024-06-24) |
-0.09 | -2% | 696,900 | -1,443 | -0.0 |
4.25
4.57
4.40
|
6 tháng
(2024-03-25) |
-0.26 | -5.58% | 1,696,600 | -1,533 | -0.0 |
4.25
4.70
4.40
|
12 tháng
(2023-09-26) |
-0.48 | -9.84% | 3,592,900 | -25,633 | -0.1 |
4.25
4.88
4.40
|
24 tháng
(2022-10-03) |
-0.32 | -6.82% | 13,714,900 | -2,789 | 0.4 |
3.45
5.53
4.40
|
36 tháng
(2021-10-06) |
-2.92 | -39.89% | 52,596,700 | 145,880 | 1.6 |
3.45
8.88
4.40
|
60 tháng
(2019-10-17) |
0.74 | 20.14% | 89,754,520 | -24,790 | 0.4 |
2.89
8.88
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
2.88
|
200 | 2.80 | 3.07 | 2.88 | 0 | 0 | 0 | |
05/02/2015 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
04/02/2015 |
2.80
|
1,200 | 2.84 | 2.84 | 2.69 | 0 | 0 | 0 | |
03/02/2015 |
2.84
|
3,400 | 2.84 | 3.11 | 2.69 | 0 | 0 | 0 | |
02/02/2015 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
30/01/2015 |
2.84
|
1,100 | 2.84 | 2.84 | 2.69 | 0 | 0 | 0 | |
29/01/2015 |
2.84
|
2,100 | 2.88 | 2.88 | 2.69 | 0 | 0 | 0 | |
28/01/2015 |
2.88
|
900 | 2.88 | 2.88 | 2.61 | 0 | 0 | 0 | |
27/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
26/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
23/01/2015 |
2.88
|
10,300 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 | |
22/01/2015 |
2.88
|
400 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
21/01/2015 |
2.88
|
1,000 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
20/01/2015 |
2.88
|
8,100 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 | |
19/01/2015 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/01/2015 |
3.03
|
200 | 2.84 | 3.03 | 3.03 | 0 | 0 | 0 | |
15/01/2015 |
2.84
|
3,200 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 | |
14/01/2015 |
2.84
|
6,300 | 2.61 | 2.84 | 2.57 | 0 | 0 | 0 | |
13/01/2015 |
2.61
|
2,100 | 2.57 | 2.73 | 2.61 | 0 | 0 | 0 | |
12/01/2015 |
2.57
|
6,800 | 2.84 | 2.84 | 2.57 | 0 | 0 | 0 | |
09/01/2015 |
2.84
|
2,500 | 2.88 | 2.88 | 2.65 | 0 | 0 | 0 | |
08/01/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
07/01/2015 |
2.88
|
14,700 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 | |
06/01/2015 |
2.88
|
6,900 | 2.84 | 2.88 | 2.73 | 0 | 0 | 0 | |
05/01/2015 |
2.84
|
2,800 | 2.84 | 3.03 | 2.84 | 0 | 0 | 0 | |
31/12/2014 |
2.84
|
4,300 | 2.73 | 2.92 | 2.84 | 0 | 0 | 0 | |
30/12/2014 |
2.73
|
15,200 | 2.84 | 3.11 | 2.73 | 0 | 0 | 0 | |
29/12/2014 |
2.84
|
5,500 | 3.15 | 3.15 | 2.84 | 0 | 0 | 0 | |
26/12/2014 |
3.15
|
2,000 | 3.03 | 3.15 | 3.03 | 0 | 0 | 0 | |
25/12/2014 |
3.03
|
500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
24/12/2014 |
3.03
|
3,100 | 3.03 | 3.03 | 2.80 | 0 | 0 | 0 | |
23/12/2014 |
3.03
|
7,100 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 | |
22/12/2014 |
3.03
|
14,500 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 | |
19/12/2014 |
3.03
|
13,700 | 3.03 | 3.03 | 2.80 | 0 | 0 | 0 | |
18/12/2014 |
3.03
|
22,000 | 3.03 | 3.03 | 2.80 | 0 | 0 | 0 | |
17/12/2014 |
3.03
|
2,000 | 3.34 | 3.34 | 3.03 | 0 | 0 | 0 | |
16/12/2014 |
3.34
|
100 | 3.07 | 3.34 | 3.34 | 0 | 0 | 0 | |
15/12/2014 |
3.07
|
26,200 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 | |
12/12/2014 |
3.07
|
21,700 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
11/12/2014 |
3.07
|
16,800 | 3.19 | 3.19 | 2.96 | 0 | 0 | 0 | |
10/12/2014 |
3.19
|
77,900 | 3.11 | 3.19 | 2.88 | 0 | 0 | 0 | |
09/12/2014 |
3.11
|
46,800 | 3.42 | 3.42 | 3.11 | 0 | 0 | 0 | |
08/12/2014 |
3.42
|
700 | 3.53 | 3.53 | 3.26 | 0 | 0 | 0 | |
05/12/2014 |
3.53
|
126,200 | 3.34 | 3.53 | 3.26 | 0 | 0 | 0 | |
04/12/2014 |
3.34
|
163,600 | 3.19 | 3.34 | 3.11 | 0 | 0 | 0 | |
03/12/2014 |
3.19
|
122,100 | 2.92 | 3.19 | 2.92 | 0 | 0 | 0 | |
02/12/2014 |
2.92
|
19,400 | 2.96 | 3.00 | 2.92 | 0 | 0 | 0 | |
01/12/2014 |
2.96
|
15,000 | 2.96 | 3.03 | 2.96 | 0 | 1,000 | -0.0 | |
28/11/2014 |
2.96
|
9,000 | 3.03 | 3.07 | 2.96 | 0 | 0 | 0 | |
27/11/2014 |
3.03
|
8,000 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
26/11/2014 |
3.03
|
21,000 | 3.07 | 3.07 | 3.03 | 1,000 | 0 | 0.0 | |
25/11/2014 |
3.07
|
115,300 | 2.92 | 3.07 | 2.96 | 0 | 0 | 0 | |
24/11/2014 |
2.92
|
27,600 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 | |
21/11/2014 |
3.00
|
71,900 | 3.00 | 3.07 | 2.96 | 0 | 0 | 0 | |
20/11/2014 |
3.00
|
45,500 | 3.03 | 3.07 | 3.00 | 0 | 0 | 0 | |
19/11/2014 |
3.03
|
90,900 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 | |
18/11/2014 |
3.11
|
19,700 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 | |
17/11/2014 |
3.15
|
141,400 | 3.03 | 3.15 | 3.00 | 0 | 0 | 0 | |
14/11/2014 |
3.03
|
55,200 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 | |
13/11/2014 |
3.07
|
174,700 | 2.92 | 3.15 | 2.80 | 0 | 0 | 0 | |
12/11/2014 |
2.92
|
308,700 | 3.23 | 3.46 | 2.92 | 0 | 0 | 0 | |
11/11/2014 |
3.23
|
200,700 | 2.96 | 3.23 | 3.11 | 0 | 0 | 0 | |
10/11/2014 |
2.96
|
151,400 | 2.73 | 3.00 | 2.84 | 0 | 0 | 0 | |
07/11/2014 |
2.73
|
489,100 | 2.50 | 2.73 | 2.46 | 0 | 0 | 0 | |
06/11/2014 |
2.50
|
4,100 | 2.46 | 2.50 | 2.46 | 0 | 0 | 0 | |
05/11/2014 |
2.46
|
5,900 | 2.50 | 2.50 | 2.42 | 0 | 0 | 0 | |
04/11/2014 |
2.50
|
26,100 | 2.46 | 2.50 | 2.46 | 0 | 0 | 0 | |
03/11/2014 |
2.46
|
62,200 | 2.34 | 2.50 | 2.42 | 0 | 0 | 0 | |
31/10/2014 |
2.34
|
47,000 | 2.30 | 2.34 | 2.30 | 0 | 0 | 0 | |
30/10/2014 |
2.30
|
900 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
29/10/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/10/2014 |
2.30
|
5,100 | 2.23 | 2.38 | 2.23 | 0 | 0 | 0 | |
28/10/2014 |
2.23
|
35,100 | 2.12 | 2.26 | 2.19 | 0 | 0 | 0 | |
27/10/2014 |
2.12
|
3,000 | 2.30 | 2.30 | 2.12 | 0 | 0 | 0 | |
24/10/2014 |
2.30
|
18,400 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 | |
23/10/2014 |
2.30
|
18,800 | 2.34 | 2.34 | 2.26 | 0 | 0 | 0 | |
22/10/2014 |
2.34
|
164,600 | 2.41 | 2.45 | 2.19 | 0 | 0 | 0 | |
21/10/2014 |
2.41
|
48,100 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
20/10/2014 |
2.45
|
62,300 | 2.37 | 2.45 | 2.30 | 0 | 0 | 0 | |
17/10/2014 |
2.37
|
42,100 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 | |
16/10/2014 |
2.41
|
177,400 | 2.45 | 2.48 | 2.37 | 0 | 0 | 0 | |
15/10/2014 |
2.45
|
147,500 | 2.34 | 2.48 | 2.30 | 0 | 0 | 0 | |
14/10/2014 |
2.34
|
30,300 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 | |
13/10/2014 |
2.41
|
40,500 | 2.34 | 2.41 | 2.30 | 0 | 0 | 0 | |
10/10/2014 |
2.34
|
32,000 | 2.34 | 2.37 | 2.30 | 0 | 0 | 0 | |
09/10/2014 |
2.34
|
8,300 | 2.34 | 2.48 | 2.34 | 0 | 0 | 0 | |
08/10/2014 |
2.34
|
200 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
07/10/2014 |
2.34
|
81,000 | 2.37 | 2.41 | 2.19 | 0 | 0 | 0 | |
06/10/2014 |
2.37
|
19,900 | 2.23 | 2.37 | 2.23 | 0 | 0 | 0 | |
03/10/2014 |
2.23
|
12,800 | 2.19 | 2.23 | 2.19 | 0 | 0 | 0 | |
02/10/2014 |
2.19
|
21,200 | 2.15 | 2.19 | 2.15 | 0 | 0 | 0 | |
01/10/2014 |
2.15
|
18,600 | 2.15 | 2.23 | 2.12 | 0 | 0 | 0 | |
30/09/2014 |
2.15
|
17,800 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 | |
29/09/2014 |
2.19
|
8,700 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 | |
26/09/2014 |
2.19
|
31,800 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 | |
25/09/2014 |
2.19
|
17,200 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 | |
24/09/2014 |
2.19
|
7,000 | 2.12 | 2.23 | 2.15 | 0 | 0 | 0 | |
23/09/2014 |
2.12
|
14,500 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 | |
22/09/2014 |
2.23
|
16,500 | 2.23 | 2.26 | 2.12 | 0 | 0 | 0 | |
19/09/2014 |
2.23
|
21,100 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
18/09/2014 |
2.34
|
59,700 | 2.34 | 2.34 | 2.19 | 0 | 0 | 0 |