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) |
3.40 | 16.71% | 9,775,100 | -2,576,626 | -59.7 |
20.35
23.95
23.75
|
2 tháng
(2024-07-22) |
1.75 | 7.95% | 17,665,300 | -3,666,768 | -80.6 |
18.65
23.95
23.75
|
3 tháng
(2024-06-21) |
-2.15 | -8.30% | 33,924,600 | -3,553,457 | -77.9 |
18.65
25.90
23.75
|
6 tháng
(2024-03-25) |
1.16 | 5.13% | 57,383,700 | -9,565,391 | -224.4 |
18.65
27.20
23.75
|
12 tháng
(2023-09-25) |
2.84 | 13.59% | 66,860,100 | -8,764,668 | -206.1 |
17
27.20
23.75
|
24 tháng
(2022-09-30) |
2.96 | 14.22% | 82,175,100 | -9,039,661 | -216.1 |
14.17
27.20
23.75
|
36 tháng
(2021-10-05) |
2.13 | 9.86% | 118,688,500 | -8,390,369 | -239.0 |
14.17
43.95
23.75
|
60 tháng
(2019-10-16) |
17.77 | 297.20% | 147,500,790 | -1,070,719 | -128.6 |
5.59
43.95
23.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2016 |
3.89
|
11,210 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 | |
25/04/2016 |
3.89
|
21,340 | 3.89 | 3.89 | 3.87 | 0 | 70 | -0.0 | |
22/04/2016 |
3.89
|
23,390 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 | |
21/04/2016 |
3.89
|
61,300 | 3.87 | 3.89 | 3.87 | 0 | 0 | 0 | |
20/04/2016 |
3.87
|
187,370 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 | |
19/04/2016 |
3.89
|
13,730 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 | |
15/04/2016 |
3.89
|
47,080 | 3.92 | 3.92 | 3.89 | 0 | 0 | 0 | |
14/04/2016 |
3.92
|
53,890 | 3.89 | 3.92 | 3.87 | 0 | 0 | 0 | |
13/04/2016 |
3.89
|
48,500 | 3.92 | 3.92 | 3.89 | 0 | 0 | 0 | |
12/04/2016 |
3.92
|
76,970 | 3.92 | 3.92 | 3.87 | 0 | 10,000 | -0.1 | |
11/04/2016 |
3.92
|
31,150 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 | |
08/04/2016 |
3.92
|
51,900 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 | |
07/04/2016 |
3.92
|
171,960 | 3.78 | 3.92 | 3.75 | 25,080 | 0 | 0.3 | |
06/04/2016 |
3.78
|
111,360 | 3.78 | 3.81 | 3.75 | 0 | 0 | 0 | |
05/04/2016 |
3.78
|
30,710 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
04/04/2016 |
3.78
|
20,730 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
01/04/2016 |
3.78
|
66,400 | 3.75 | 3.78 | 3.72 | 0 | 0 | 0 | |
31/03/2016 |
3.75
|
37,430 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
30/03/2016 |
3.78
|
29,380 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
29/03/2016 |
3.78
|
21,110 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
28/03/2016 |
3.78
|
54,480 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
25/03/2016 |
3.78
|
71,460 | 3.75 | 3.78 | 3.75 | 0 | 0 | 0 | |
24/03/2016 |
3.75
|
96,160 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
23/03/2016 |
3.78
|
62,550 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
22/03/2016 |
3.78
|
100,040 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
21/03/2016 |
3.78
|
38,460 | 3.75 | 3.78 | 3.75 | 0 | 0 | 0 | |
18/03/2016 |
3.75
|
82,420 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
17/03/2016 |
3.78
|
51,210 | 3.75 | 3.78 | 3.75 | 0 | 0 | 0 | |
16/03/2016 |
3.75
|
44,390 | 3.78 | 3.78 | 3.75 | 0 | 5,000 | -0.1 | |
15/03/2016 |
3.78
|
95,760 | 3.81 | 3.81 | 3.75 | 0 | 5,000 | -0.1 | |
14/03/2016 |
3.81
|
28,520 | 3.78 | 3.81 | 3.78 | 0 | 0 | 0 | |
11/03/2016 |
3.78
|
128,770 | 3.81 | 3.81 | 3.75 | 0 | 4,660 | -0.1 | |
10/03/2016 |
3.81
|
173,190 | 3.72 | 3.81 | 3.66 | 0 | 0 | 0 | |
09/03/2016 |
3.72
|
101,380 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 | |
08/03/2016 |
3.63
|
80,160 | 3.63 | 3.66 | 3.60 | 0 | 0 | 0 | |
07/03/2016 |
3.63
|
73,210 | 3.63 | 3.69 | 3.57 | 0 | 0 | 0 | |
04/03/2016 |
3.63
|
24,500 | 3.60 | 3.63 | 3.51 | 0 | 0 | 0 | |
03/03/2016 |
3.60
|
58,730 | 3.57 | 3.66 | 3.60 | 0 | 0 | 0 | |
02/03/2016 |
3.57
|
65,830 | 3.54 | 3.57 | 3.51 | 0 | 0 | 0 | |
01/03/2016 |
3.54
|
56,460 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
29/02/2016 |
3.54
|
26,550 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
26/02/2016 |
3.54
|
15,990 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
25/02/2016 |
3.54
|
100,090 | 3.51 | 3.54 | 3.48 | 0 | 0 | 0 | |
24/02/2016 |
3.51
|
82,710 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 | |
23/02/2016 |
3.51
|
28,410 | 3.51 | 3.54 | 3.51 | 0 | 0 | 0 | |
22/02/2016 |
3.51
|
66,660 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 | |
19/02/2016 |
3.48
|
29,660 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
18/02/2016 |
3.48
|
66,400 | 3.48 | 3.51 | 3.45 | 0 | 0 | 0 | |
17/02/2016 |
3.48
|
84,620 | 3.51 | 3.51 | 3.45 | 0 | 0 | 0 | |
16/02/2016 |
3.51
|
47,570 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 | |
15/02/2016 |
3.51
|
53,500 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 | |
05/02/2016 |
3.54
|
10,400 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
04/02/2016 |
3.54
|
5,820 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
03/02/2016 |
3.54
|
2,920 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
02/02/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/02/2016 |
3.54
|
39,400 | 3.51 | 3.63 | 3.51 | 0 | 0 | 0 | |
01/02/2016 |
3.51
|
99,790 | 3.54 | 3.57 | 3.51 | 0 | 0 | 0 | |
29/01/2016 |
3.54
|
175,830 | 3.59 | 3.59 | 3.54 | 0 | 0 | 0 | |
28/01/2016 |
3.59
|
188,860 | 3.57 | 3.59 | 3.51 | 0 | 0 | 0 | |
27/01/2016 |
3.57
|
219,540 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 | |
26/01/2016 |
3.51
|
17,040 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 | |
25/01/2016 |
3.51
|
36,440 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 | |
22/01/2016 |
3.57
|
2,840 | 3.51 | 3.57 | 3.48 | 0 | 0 | 0 | |
21/01/2016 |
3.51
|
37,480 | 3.51 | 3.54 | 3.51 | 10,010 | 2,400 | 0.1 | |
20/01/2016 |
3.51
|
13,150 | 3.46 | 3.51 | 3.48 | 4,650 | 0 | 0.1 | |
19/01/2016 |
3.46
|
9,000 | 3.46 | 3.48 | 3.46 | 0 | 0 | 0 | |
18/01/2016 |
3.46
|
282,150 | 3.48 | 3.54 | 3.43 | 0 | 0 | 0 | |
15/01/2016 |
3.48
|
51,290 | 3.48 | 3.54 | 3.48 | 0 | 0 | 0 | |
14/01/2016 |
3.48
|
36,030 | 3.43 | 3.54 | 3.46 | 0 | 0 | 0 | |
13/01/2016 |
3.43
|
55,010 | 3.43 | 3.48 | 3.43 | 0 | 0 | 0 | |
12/01/2016 |
3.43
|
40,050 | 3.46 | 3.46 | 3.43 | 0 | 0 | 0 | |
11/01/2016 |
3.46
|
3,620 | 3.48 | 3.48 | 3.46 | 0 | 0 | 0 | |
08/01/2016 |
3.48
|
28,010 | 3.48 | 3.48 | 3.46 | 0 | 0 | 0 | |
07/01/2016 |
3.48
|
50,010 | 3.43 | 3.48 | 3.43 | 0 | 0 | 0 | |
06/01/2016 |
3.43
|
3,500 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
05/01/2016 |
3.43
|
7,200 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 | |
04/01/2016 |
3.51
|
45,270 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 | |
31/12/2015 |
3.51
|
4,570 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 | |
30/12/2015 |
3.54
|
690 | 3.51 | 3.54 | 3.48 | 0 | 0 | 0 | |
29/12/2015 |
3.51
|
31,420 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 | |
28/12/2015 |
3.48
|
2,000 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 | |
25/12/2015 |
3.51
|
35,630 | 3.48 | 3.57 | 3.51 | 0 | 0 | 0 | |
24/12/2015 |
3.48
|
15,550 | 3.51 | 3.54 | 3.48 | 0 | 0 | 0 | |
23/12/2015 |
3.51
|
17,590 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
22/12/2015 |
3.51
|
143,220 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 | |
21/12/2015 |
3.54
|
10,010 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 | |
18/12/2015 |
3.57
|
14,790 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 | |
17/12/2015 |
3.57
|
83,350 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 | |
16/12/2015 |
3.54
|
65,370 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 | |
15/12/2015 |
3.54
|
77,020 | 3.54 | 3.59 | 3.40 | 0 | 0 | 0 | |
14/12/2015 |
3.54
|
29,400 | 3.48 | 3.54 | 3.48 | 0 | 0 | 0 | |
11/12/2015 |
3.48
|
54,350 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 | |
10/12/2015 |
3.48
|
12,510 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 | |
09/12/2015 |
3.48
|
66,310 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 | |
08/12/2015 |
3.48
|
24,190 | 3.46 | 3.48 | 3.46 | 0 | 0 | 0 | |
07/12/2015 |
3.46
|
43,130 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 | |
04/12/2015 |
3.48
|
39,730 | 3.46 | 3.48 | 3.46 | 0 | 0 | 0 | |
03/12/2015 |
3.46
|
60,670 | 3.46 | 3.48 | 3.43 | 0 | 0 | 0 | |
02/12/2015 |
3.46
|
47,010 | 3.43 | 3.46 | 3.43 | 0 | 0 | 0 | |
01/12/2015 |
3.43
|
56,210 | 3.43 | 3.46 | 3.43 | 0 | 0 | 0 | |
30/11/2015 |
3.43
|
140,040 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |