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) |
2 | 4.67% | 559,300 | 247,377 | 10.9 |
41.45
45.25
44.85
|
2 tháng
(2024-07-22) |
2.85 | 6.79% | 1,216,300 | 518,988 | 22.6 |
41.10
45.25
44.85
|
3 tháng
(2024-06-21) |
3.50 | 8.46% | 1,585,200 | 521,088 | 22.6 |
41.10
45.25
44.85
|
6 tháng
(2024-03-25) |
9.15 | 25.63% | 3,262,800 | 506,988 | 22.0 |
35.05
45.25
44.85
|
12 tháng
(2023-09-25) |
9.04 | 25.23% | 7,028,800 | 534,488 | 23.2 |
31.65
45.25
44.85
|
24 tháng
(2022-09-30) |
11.83 | 35.84% | 14,318,100 | 533,988 | 22.4 |
22.01
45.25
44.85
|
36 tháng
(2021-10-05) |
6.59 | 17.23% | 25,387,700 | -24,438 | -27.2 |
22.01
55.05
44.85
|
60 tháng
(2019-10-16) |
30 | 202.10% | 33,775,470 | 501,392 | 7.4 |
14.85
55.05
44.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
3.23
|
700 | 3.12 | 3.23 | 3.23 | 0 | 0 | 0 | |
05/02/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
04/02/2015 |
3.12
|
3,420 | 3.12 | 3.33 | 3.06 | 0 | 0 | 0 | |
03/02/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
02/02/2015 |
3.12
|
4,240 | 3.04 | 3.25 | 3.12 | 0 | 0 | 0 | |
30/01/2015 |
3.04
|
100 | 2.86 | 3.04 | 3.04 | 0 | 0 | 0 | |
29/01/2015 |
2.86
|
10 | 3.04 | 3.04 | 2.86 | 0 | 0 | 0 | |
28/01/2015 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
27/01/2015 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
26/01/2015 |
3.04
|
10 | 3.02 | 3.04 | 3.04 | 0 | 0 | 0 | |
23/01/2015 |
3.02
|
9,030 | 2.98 | 3.19 | 2.82 | 0 | 0 | 0 | |
22/01/2015 |
2.98
|
29,000 | 3.04 | 3.25 | 2.88 | 0 | 0 | 0 | |
21/01/2015 |
3.04
|
8,050 | 3.06 | 3.27 | 2.98 | 0 | 0 | 0 | |
20/01/2015 |
3.06
|
9,760 | 2.98 | 3.19 | 3.02 | 0 | 0 | 0 | |
19/01/2015 |
2.98
|
10 | 3.21 | 3.21 | 2.98 | 0 | 0 | 0 | |
16/01/2015 |
3.21
|
1,580 | 3.00 | 3.21 | 3.02 | 0 | 0 | 0 | |
15/01/2015 |
3.00
|
1,870 | 2.82 | 3.00 | 3.00 | 0 | 0 | 0 | |
14/01/2015 |
2.82
|
30 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 | |
13/01/2015 |
2.88
|
3,800 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 | |
12/01/2015 |
3.06
|
620 | 3.29 | 3.49 | 3.06 | 0 | 0 | 0 | |
09/01/2015 |
3.29
|
5,970 | 3.08 | 3.29 | 2.88 | 0 | 0 | 0 | |
08/01/2015 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
07/01/2015 |
3.08
|
10 | 3.04 | 3.08 | 3.08 | 0 | 0 | 0 | |
06/01/2015 |
3.04
|
6,980 | 3.02 | 3.23 | 3.04 | 0 | 0 | 0 | |
05/01/2015 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
31/12/2014 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
30/12/2014 |
3.02
|
12,220 | 3.02 | 3.23 | 2.82 | 0 | 0 | 0 | |
29/12/2014 |
3.02
|
8,950 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 | |
26/12/2014 |
3.02
|
8,520 | 2.92 | 3.12 | 2.92 | 0 | 0 | 0 | |
25/12/2014 |
2.92
|
10,310 | 2.92 | 3.06 | 2.86 | 0 | 0 | 0 | |
24/12/2014 |
2.92
|
1,880 | 2.98 | 2.98 | 2.80 | 0 | 0 | 0 | |
23/12/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
22/12/2014 |
2.98
|
2,510 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 | |
19/12/2014 |
2.98
|
10 | 2.92 | 2.98 | 2.98 | 0 | 0 | 0 | |
18/12/2014 |
2.92
|
760 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 | |
17/12/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
16/12/2014 |
2.98
|
4,500 | 3.00 | 3.00 | 2.98 | 0 | 0 | 0 | |
15/12/2014 |
3.00
|
5,000 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
12/12/2014 |
3.04
|
4,290 | 2.96 | 3.04 | 2.86 | 0 | 0 | 0 | |
11/12/2014 |
2.96
|
4,190 | 3.02 | 3.02 | 2.82 | 0 | 0 | 0 | |
10/12/2014 |
3.02
|
6,010 | 3.02 | 3.02 | 2.96 | 0 | 0 | 0 | |
09/12/2014 |
3.02
|
590 | 3.00 | 3.02 | 3.02 | 0 | 0 | 0 | |
08/12/2014 |
3.00
|
2,430 | 2.82 | 3.00 | 3.00 | 0 | 0 | 0 | |
05/12/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
05/12/2014 |
2.82
|
3,530 | 2.88 | 2.94 | 2.82 | 0 | 0 | 0 | |
04/12/2014 |
2.88
|
2,390 | 2.94 | 2.94 | 2.86 | 0 | 0 | 0 | |
03/12/2014 |
2.94
|
5,490 | 2.78 | 2.94 | 2.80 | 0 | 0 | 0 | |
02/12/2014 |
2.78
|
16,590 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 | |
01/12/2014 |
2.76
|
3,000 | 2.67 | 2.76 | 2.76 | 0 | 0 | 0 | |
28/11/2014 |
2.67
|
18,120 | 2.59 | 2.76 | 2.59 | 0 | 0 | 0 | |
27/11/2014 |
2.59
|
14,610 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 | |
26/11/2014 |
2.76
|
4,620 | 2.78 | 2.78 | 2.76 | 0 | 0 | 0 | |
25/11/2014 |
2.78
|
7,790 | 2.76 | 2.78 | 2.76 | 0 | 0 | 0 | |
24/11/2014 |
2.76
|
8,350 | 2.76 | 2.84 | 2.76 | 0 | 0 | 0 | |
21/11/2014 |
2.76
|
5,070 | 2.78 | 2.78 | 2.76 | 0 | 0 | 0 | |
20/11/2014 |
2.78
|
7,240 | 2.76 | 2.78 | 2.76 | 0 | 0 | 0 | |
19/11/2014 |
2.76
|
3,870 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
18/11/2014 |
2.76
|
2,000 | 2.69 | 2.76 | 2.76 | 0 | 0 | 0 | |
17/11/2014 |
2.69
|
14,010 | 2.67 | 2.84 | 2.69 | 0 | 0 | 0 | |
14/11/2014 |
2.67
|
6,030 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 | |
13/11/2014 |
2.76
|
2,010 | 2.76 | 2.76 | 2.61 | 0 | 0 | 0 | |
12/11/2014 |
2.76
|
20 | 2.67 | 2.76 | 2.57 | 0 | 0 | 0 | |
11/11/2014 |
2.67
|
210 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 | |
10/11/2014 |
2.76
|
4,460 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
07/11/2014 |
2.76
|
5,500 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 | |
06/11/2014 |
2.92
|
1,020 | 2.86 | 2.92 | 2.71 | 0 | 0 | 0 | |
05/11/2014 |
2.86
|
350 | 2.80 | 2.86 | 2.71 | 0 | 0 | 0 | |
04/11/2014 |
2.80
|
3,870 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 | |
03/11/2014 |
2.86
|
12,320 | 2.76 | 2.94 | 2.76 | 0 | 0 | 0 | |
31/10/2014 |
2.76
|
2,010 | 2.76 | 2.94 | 2.76 | 0 | 0 | 0 | |
30/10/2014 |
2.76
|
6,940 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 | |
29/10/2014 |
2.80
|
9,030 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 | |
28/10/2014 |
3.00
|
530 | 2.86 | 3.04 | 2.69 | 0 | 0 | 0 | |
27/10/2014 |
2.86
|
10 | 2.80 | 2.86 | 2.86 | 0 | 0 | 0 | |
24/10/2014 |
2.80
|
8,400 | 2.67 | 2.84 | 2.63 | 0 | 0 | 0 | |
23/10/2014 |
2.67
|
10,830 | 2.65 | 2.67 | 2.59 | 0 | 0 | 0 | |
22/10/2014 |
2.65
|
18,160 | 2.74 | 2.74 | 2.57 | 2,000 | 0 | 0.0 | |
21/10/2014 |
2.74
|
20,230 | 2.94 | 2.96 | 2.74 | 0 | 0 | 0 | |
20/10/2014 |
2.94
|
22,920 | 3.16 | 3.16 | 2.94 | 0 | 0 | 0 | |
17/10/2014 |
3.16
|
4,080 | 3.16 | 3.26 | 2.94 | 0 | 0 | 0 | |
16/10/2014 |
3.16
|
19,240 | 3.04 | 3.24 | 3.10 | 0 | 0 | 0 | |
15/10/2014 |
3.04
|
106,270 | 2.84 | 3.04 | 2.78 | 0 | 0 | 0 | |
14/10/2014 |
2.84
|
59,830 | 2.67 | 2.84 | 2.51 | 0 | 0 | 0 | |
13/10/2014 |
2.67
|
15,080 | 2.51 | 2.67 | 2.53 | 0 | 0 | 0 | |
10/10/2014 |
2.51
|
4,010 | 2.47 | 2.63 | 2.51 | 0 | 0 | 0 | |
09/10/2014 |
2.47
|
1,350 | 2.37 | 2.53 | 2.47 | 0 | 0 | 0 | |
08/10/2014 |
2.37
|
3,110 | 2.47 | 2.63 | 2.33 | 10 | 0 | 0.0 | |
07/10/2014 |
2.47
|
8,020 | 2.39 | 2.47 | 2.39 | 0 | 0 | 0 | |
06/10/2014 |
2.39
|
5,920 | 2.45 | 2.45 | 2.31 | 0 | 0 | 0 | |
03/10/2014 |
2.45
|
110 | 2.37 | 2.45 | 2.33 | 0 | 80 | -0.0 | |
02/10/2014 |
2.37
|
4,550 | 2.45 | 2.57 | 2.37 | 0 | 0 | 0 | |
01/10/2014 |
2.45
|
25,970 | 2.29 | 2.45 | 2.29 | 0 | 0 | 0 | |
30/09/2014 |
2.29
|
4,380 | 2.25 | 2.39 | 2.29 | 0 | 0 | 0 | |
29/09/2014 |
2.25
|
150 | 2.29 | 2.29 | 2.25 | 140 | 0 | 0.0 | |
26/09/2014 |
2.29
|
220 | 2.41 | 2.41 | 2.27 | 0 | 0 | 0 | |
25/09/2014 |
2.41
|
2,110 | 2.35 | 2.41 | 2.23 | 100 | 0 | 0.0 | |
24/09/2014 |
2.35
|
5,650 | 2.33 | 2.35 | 2.33 | 0 | 0 | 0 | |
23/09/2014 |
2.33
|
10 | 2.37 | 2.37 | 2.33 | 0 | 0 | 0 | |
22/09/2014 |
2.37
|
1,020 | 2.27 | 2.37 | 2.31 | 0 | 0 | 0 | |
19/09/2014 |
2.27
|
20,300 | 2.33 | 2.49 | 2.17 | 100 | 0 | 0.0 | |
18/09/2014 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |