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 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2015 |
4.34
|
14,010 | 4.38 | 4.38 | 4.30 | 5,000 | 0 | 0.1 | |
26/11/2015 |
4.38
|
35,190 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 | |
25/11/2015 |
4.50
|
47,790 | 4.42 | 4.54 | 4.38 | 0 | 0 | 0 | |
24/11/2015 |
4.42
|
6,000 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 | |
23/11/2015 |
4.50
|
18,990 | 4.50 | 4.50 | 4.42 | 0 | 5,000 | -0.1 | |
20/11/2015 |
4.50
|
4,580 | 4.50 | 4.59 | 4.46 | 0 | 0 | 0 | |
19/11/2015 |
4.50
|
13,090 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 | |
18/11/2015 |
4.54
|
6,750 | 4.50 | 4.54 | 4.42 | 0 | 0 | 0 | |
17/11/2015 |
4.50
|
3,090 | 4.46 | 4.50 | 4.46 | 0 | 0 | 0 | |
16/11/2015 |
4.46
|
10,010 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 | |
13/11/2015 |
4.50
|
13,200 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 | |
12/11/2015 |
4.50
|
3,600 | 4.63 | 4.63 | 4.46 | 0 | 0 | 0 | |
11/11/2015 |
4.63
|
2,710 | 4.50 | 4.63 | 4.50 | 0 | 0 | 0 | |
10/11/2015 |
4.50
|
13,250 | 4.50 | 4.54 | 4.46 | 0 | 0 | 0 | |
09/11/2015 |
4.50
|
7,940 | 4.67 | 4.67 | 4.50 | 0 | 0 | 0 | |
06/11/2015 |
4.67
|
7,980 | 4.67 | 4.71 | 4.54 | 0 | 0 | 0 | |
05/11/2015 |
4.67
|
310 | 4.71 | 4.71 | 4.54 | 0 | 0 | 0 | |
04/11/2015 |
4.71
|
27,970 | 4.71 | 4.75 | 4.54 | 5,000 | 0 | 0.1 | |
03/11/2015 |
4.71
|
10,590 | 4.63 | 4.71 | 4.59 | 2,430 | 0 | 0.0 | |
02/11/2015 |
4.63
|
51,870 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 | |
30/10/2015 |
4.79
|
129,780 | 4.63 | 4.92 | 4.63 | 3,400 | 0 | 0.0 | |
29/10/2015 |
4.63
|
156,830 | 4.34 | 4.63 | 4.38 | 0 | 0 | 0 | |
28/10/2015 |
4.34
|
10,480 | 4.38 | 4.50 | 4.34 | 0 | 0 | 0 | |
27/10/2015 |
4.38
|
13,680 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 | |
26/10/2015 |
4.50
|
21,400 | 4.59 | 4.59 | 4.46 | 200 | 0 | 0.0 | |
23/10/2015 |
4.59
|
37,960 | 4.50 | 4.67 | 4.54 | 5,000 | 0 | 0.1 | |
22/10/2015 |
4.50
|
23,060 | 4.50 | 4.50 | 4.38 | 0 | 10,000 | -0.1 | |
21/10/2015 |
4.50
|
37,630 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 | |
20/10/2015 |
4.59
|
107,510 | 4.71 | 4.87 | 4.54 | 0 | 0 | 0 | |
19/10/2015 |
4.71
|
69,130 | 4.42 | 4.71 | 4.54 | 0 | 0 | 0 | |
16/10/2015 |
4.42
|
97,910 | 4.13 | 4.42 | 4.17 | 19,000 | 68,700 | -0.5 | |
15/10/2015 |
4.13
|
1,010,660 | 4.17 | 4.17 | 4.09 | 600,000 | 1,003,890 | -4.1 | |
14/10/2015 |
4.17
|
105,600 | 4.21 | 4.21 | 4.13 | 0 | 82,330 | -0.8 | |
13/10/2015 |
4.21
|
85,770 | 4.42 | 4.42 | 4.21 | 0 | 59,270 | -0.6 | |
12/10/2015 |
4.42
|
62,100 | 4.50 | 4.50 | 4.25 | 1,000 | 30,530 | -0.3 | |
09/10/2015 |
4.50
|
5,520 | 4.25 | 4.50 | 4.30 | 0 | 0 | 0 | |
08/10/2015 |
4.25
|
25,210 | 4.54 | 4.54 | 4.25 | 0 | 0 | 0 | |
07/10/2015 |
4.54
|
3,420 | 4.54 | 4.63 | 4.54 | 0 | 0 | 0 | |
06/10/2015 |
4.54
|
18,890 | 4.38 | 4.54 | 4.30 | 0 | 0 | 0 | |
05/10/2015 |
4.38
|
5,240 | 4.34 | 4.38 | 4.34 | 0 | 0 | 0 | |
02/10/2015 |
4.34
|
2,570 | 4.34 | 4.42 | 4.34 | 0 | 0 | 0 | |
01/10/2015 |
4.34
|
2,510 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 | |
30/09/2015 |
4.46
|
74,770 | 4.46 | 4.54 | 4.17 | 0 | 41,240 | -0.4 | |
29/09/2015 |
4.46
|
23,420 | 4.67 | 4.67 | 4.38 | 0 | 3,110 | -0.0 | |
28/09/2015 |
4.67
|
23,520 | 4.92 | 4.92 | 4.67 | 0 | 17,820 | -0.2 | |
25/09/2015 |
4.92
|
10 | 4.67 | 4.92 | 4.92 | 0 | 0 | 0 | |
24/09/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
23/09/2015 |
4.67
|
18,110 | 4.83 | 4.83 | 4.63 | 0 | 13,100 | -0.1 | |
22/09/2015 |
4.83
|
28,660 | 4.83 | 4.92 | 4.63 | 0 | 18,560 | -0.2 | |
21/09/2015 |
4.83
|
11,300 | 4.83 | 4.83 | 4.83 | 0 | 11,300 | -0.1 | |
18/09/2015 |
4.83
|
16,000 | 4.83 | 4.96 | 4.83 | 1,000 | 13,900 | -0.2 | |
17/09/2015 |
4.83
|
17,050 | 5.12 | 5.12 | 4.83 | 0 | 17,050 | -0.2 | |
16/09/2015 |
5.12
|
4,370 | 5.12 | 5.37 | 5.00 | 0 | 4,360 | -0.1 | |
15/09/2015 |
5.12
|
100 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 | |
14/09/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
11/09/2015 |
5.16
|
10 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
10/09/2015 |
5.16
|
200 | 5.08 | 5.16 | 5.16 | 0 | 0 | 0 | |
09/09/2015 |
5.08
|
2,050 | 5.21 | 5.21 | 5.00 | 0 | 1,740 | -0.0 | |
08/09/2015 |
5.21
|
3,460 | 5.08 | 5.25 | 5.16 | 300 | 0 | 0.0 | |
07/09/2015 |
5.08
|
600 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 | |
04/09/2015 |
5.25
|
410 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 | |
03/09/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
01/09/2015 |
5.25
|
5,070 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
31/08/2015 |
5.25
|
10 | 5.12 | 5.25 | 5.25 | 0 | 0 | 0 | |
28/08/2015 |
5.12
|
2,010 | 5.16 | 5.29 | 5.12 | 0 | 0 | 0 | |
27/08/2015 |
5.16
|
1,930 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
26/08/2015 |
5.16
|
410 | 4.96 | 5.16 | 5.16 | 0 | 410 | -0.0 | |
25/08/2015 |
4.96
|
5,100 | 5.08 | 5.08 | 4.96 | 0 | 100 | -0.0 | |
24/08/2015 |
5.08
|
3,010 | 5.00 | 5.08 | 4.83 | 0 | 0 | 0 | |
21/08/2015 |
5.00
|
4,460 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 | |
20/08/2015 |
5.08
|
3,000 | 5.12 | 5.12 | 5.08 | 0 | 0 | 0 | |
19/08/2015 |
5.12
|
8,070 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 | |
18/08/2015 |
5.16
|
23,300 | 5.25 | 5.25 | 5.16 | 0 | 17,630 | -0.2 | |
17/08/2015 |
5.25
|
13,030 | 5.37 | 5.37 | 5.25 | 0 | 5,630 | -0.1 | |
14/08/2015 |
5.37
|
12,580 | 5.41 | 5.41 | 5.37 | 0 | 12,500 | -0.2 | |
13/08/2015 |
5.41
|
3,670 | 5.41 | 5.45 | 5.41 | 0 | 0 | 0 | |
12/08/2015 |
5.41
|
13,400 | 5.62 | 5.62 | 5.41 | 0 | 11,770 | -0.2 | |
11/08/2015 |
5.62
|
2,200 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
10/08/2015 |
5.62
|
1,760 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
07/08/2015 |
5.62
|
50 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
06/08/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
05/08/2015 |
5.62
|
10,110 | 5.54 | 5.62 | 5.37 | 0 | 100 | -0.0 | |
04/08/2015 |
5.54
|
600 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
03/08/2015 |
5.54
|
1,070 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 | |
31/07/2015 |
5.66
|
360 | 5.70 | 5.70 | 5.66 | 0 | 0 | 0 | |
30/07/2015 |
5.70
|
3,150 | 5.70 | 5.70 | 5.66 | 0 | 0 | 0 | |
29/07/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/07/2015 |
5.70
|
18,140 | 5.62 | 5.82 | 5.66 | 0 | 0 | 0 | |
28/07/2015 |
5.62
|
1,150 | 5.62 | 5.62 | 5.35 | 0 | 0 | 0 | |
27/07/2015 |
5.62
|
1,610 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/07/2015 |
5.62
|
150 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/07/2015 |
5.62
|
500 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 | |
22/07/2015 |
5.66
|
20 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 | |
21/07/2015 |
5.66
|
2,120 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 | |
20/07/2015 |
5.66
|
3,000 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 | |
17/07/2015 |
5.66
|
1,810 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
16/07/2015 |
5.66
|
5,500 | 5.66 | 5.70 | 5.66 | 0 | 0 | 0 | |
15/07/2015 |
5.66
|
60 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
14/07/2015 |
5.66
|
11,430 | 5.66 | 5.66 | 5.62 | 0 | 100 | -0.0 | |
13/07/2015 |
5.66
|
1,390 | 5.58 | 5.66 | 5.50 | 0 | 0 | 0 | |
10/07/2015 |
5.58
|
1,700 | 5.58 | 5.62 | 5.58 | 0 | 0 | 0 |