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) |
-1.60 | -5.59% | 793,900 | 62,690 | 1.9 |
27
30.40
27.05
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27.05
|
3 tháng
(2024-06-24) |
2.33 | 9.42% | 3,235,300 | -224,690 | -11.3 |
24.67
32.60
27.05
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27.05
|
12 tháng
(2023-09-26) |
3.41 | 14.43% | 6,694,200 | -780,090 | -35.0 |
20.75
32.60
27.05
|
24 tháng
(2022-10-03) |
7.86 | 41.05% | 10,343,700 | 373,794 | 19.0 |
17.85
32.60
27.05
|
36 tháng
(2021-10-06) |
12.80 | 90.07% | 11,825,000 | 782,634 | 48.5 |
13.61
32.60
27.05
|
60 tháng
(2019-10-17) |
21.11 | 358.41% | 13,808,990 | 1,183,544 | 67.9 |
4.78
32.60
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
3.19
|
9,430 | 3.19 | 3.34 | 3.19 | 3,060 | 0 | 0.1 | |
27/11/2015 |
3.19
|
7,490 | 3.19 | 3.28 | 3.19 | 4,860 | 0 | 0.1 | |
26/11/2015 |
3.19
|
390 | 3.25 | 3.34 | 3.19 | 50 | 0 | 0.0 | |
25/11/2015 |
3.25
|
10,190 | 3.19 | 3.27 | 3.19 | 2,080 | 0 | 0.0 | |
24/11/2015 |
3.19
|
16,470 | 3.21 | 3.25 | 3.19 | 8,010 | 1,000 | 0.1 | |
23/11/2015 |
3.21
|
14,280 | 3.25 | 3.47 | 3.19 | 260 | 0 | 0.0 | |
20/11/2015 |
3.25
|
13,960 | 3.19 | 3.27 | 3.15 | 70 | 7,000 | -0.1 | |
19/11/2015 |
3.19
|
9,560 | 3.18 | 3.24 | 3.19 | 80 | 0 | 0.0 | |
18/11/2015 |
3.18
|
1,440 | 3.12 | 3.24 | 3.13 | 1,400 | 0 | 0.0 | |
17/11/2015 |
3.12
|
10,750 | 3.12 | 3.28 | 3.12 | 2,370 | 0 | 0.0 | |
16/11/2015 |
3.12
|
1,190 | 3.03 | 3.15 | 3.04 | 30 | 0 | 0.0 | |
13/11/2015 |
3.03
|
1,590 | 3.10 | 3.16 | 2.93 | 160 | 0 | 0.0 | |
12/11/2015 |
3.10
|
4,340 | 2.99 | 3.10 | 2.96 | 160 | 0 | 0.0 | |
11/11/2015 |
2.99
|
5,640 | 2.99 | 3.18 | 2.99 | 10 | 0 | 0.0 | |
10/11/2015 |
2.99
|
1,060 | 3.10 | 3.10 | 2.99 | 60 | 0 | 0.0 | |
09/11/2015 |
3.10
|
70 | 3.04 | 3.18 | 3.10 | 20 | 0 | 0.0 | |
06/11/2015 |
3.04
|
3,990 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
05/11/2015 |
3.13
|
1,910 | 3.19 | 3.19 | 3.13 | 10 | 0 | 0.0 | |
04/11/2015 |
3.19
|
4,640 | 3.12 | 3.19 | 3.04 | 320 | 0 | 0.0 | |
03/11/2015 |
3.12
|
2,590 | 3.12 | 3.19 | 3.03 | 20 | 0 | 0.0 | |
02/11/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/11/2015 |
3.12
|
5,010 | 3.12 | 3.19 | 2.90 | 110 | 0 | 0.0 | |
30/10/2015 |
3.12
|
10,130 | 3.09 | 3.12 | 3.02 | 2,370 | 0 | 0.1 | |
29/10/2015 |
3.09
|
10,080 | 3.05 | 3.09 | 2.97 | 5,020 | 0 | 0.1 | |
28/10/2015 |
3.05
|
14,800 | 3.00 | 3.12 | 2.99 | 5,020 | 0 | 0.1 | |
27/10/2015 |
3.00
|
36,770 | 2.86 | 3.05 | 2.86 | 31,770 | 0 | 0.7 | |
26/10/2015 |
2.86
|
4,110 | 2.88 | 2.93 | 2.83 | 0 | 0 | 0 | |
23/10/2015 |
2.88
|
1,920 | 2.93 | 2.93 | 2.82 | 0 | 0 | 0 | |
22/10/2015 |
2.93
|
10,020 | 2.93 | 2.95 | 2.83 | 0 | 0 | 0 | |
21/10/2015 |
2.93
|
1,750 | 2.92 | 3.05 | 2.72 | 0 | 580 | -0.0 | |
20/10/2015 |
2.92
|
12,930 | 2.79 | 2.95 | 2.79 | 0 | 0 | 0 | |
19/10/2015 |
2.79
|
5,680 | 2.62 | 2.79 | 2.71 | 0 | 0 | 0 | |
16/10/2015 |
2.62
|
1,350 | 2.59 | 2.65 | 2.58 | 0 | 0 | 0 | |
15/10/2015 |
2.59
|
12,390 | 2.56 | 2.59 | 2.54 | 0 | 0 | 0 | |
14/10/2015 |
2.56
|
5,930 | 2.55 | 2.59 | 2.54 | 0 | 0 | 0 | |
13/10/2015 |
2.55
|
3,470 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
12/10/2015 |
2.56
|
10 | 2.51 | 2.56 | 2.56 | 0 | 0 | 0 | |
09/10/2015 |
2.51
|
2,400 | 2.54 | 2.56 | 2.51 | 0 | 0 | 0 | |
08/10/2015 |
2.54
|
4,500 | 2.55 | 2.59 | 2.49 | 0 | 0 | 0 | |
07/10/2015 |
2.55
|
30 | 2.46 | 2.55 | 2.41 | 0 | 0 | 0 | |
06/10/2015 |
2.46
|
160 | 2.55 | 2.56 | 2.45 | 0 | 0 | 0 | |
05/10/2015 |
2.55
|
30 | 2.52 | 2.58 | 2.44 | 0 | 0 | 0 | |
02/10/2015 |
2.52
|
50 | 2.46 | 2.58 | 2.45 | 0 | 0 | 0 | |
01/10/2015 |
2.46
|
500 | 2.45 | 2.46 | 2.46 | 0 | 0 | 0 | |
30/09/2015 |
2.45
|
3,120 | 2.55 | 2.61 | 2.42 | 0 | 0 | 0 | |
29/09/2015 |
2.55
|
1,140 | 2.45 | 2.55 | 2.32 | 0 | 0 | 0 | |
28/09/2015 |
2.45
|
2,400 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 | |
25/09/2015 |
2.62
|
220 | 2.61 | 2.63 | 2.54 | 0 | 0 | 0 | |
24/09/2015 |
2.61
|
510 | 2.51 | 2.62 | 2.61 | 0 | 0 | 0 | |
23/09/2015 |
2.51
|
3,810 | 2.52 | 2.58 | 2.51 | 0 | 0 | 0 | |
22/09/2015 |
2.52
|
1,130 | 2.46 | 2.54 | 2.51 | 0 | 0 | 0 | |
21/09/2015 |
2.46
|
2,440 | 2.44 | 2.46 | 2.45 | 0 | 0 | 0 | |
18/09/2015 |
2.44
|
5,690 | 2.42 | 2.44 | 2.42 | 0 | 0 | 0 | |
17/09/2015 |
2.42
|
1,100 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
16/09/2015 |
2.42
|
2,380 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
15/09/2015 |
2.42
|
14,380 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 | |
14/09/2015 |
2.46
|
610 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 | |
11/09/2015 |
2.41
|
1,970 | 2.39 | 2.41 | 2.38 | 0 | 0 | 0 | |
10/09/2015 |
2.39
|
50 | 2.41 | 2.41 | 2.39 | 0 | 0 | 0 | |
09/09/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
08/09/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
07/09/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
04/09/2015 |
2.41
|
10 | 2.31 | 2.41 | 2.41 | 0 | 0 | 0 | |
03/09/2015 |
2.31
|
1,400 | 2.41 | 2.41 | 2.31 | 0 | 0 | 0 | |
01/09/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
31/08/2015 |
2.41
|
60 | 2.41 | 2.48 | 2.41 | 0 | 0 | 0 | |
28/08/2015 |
2.41
|
100 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
27/08/2015 |
2.41
|
20 | 2.39 | 2.41 | 2.34 | 0 | 0 | 0 | |
26/08/2015 |
2.39
|
1,020 | 2.37 | 2.41 | 2.28 | 0 | 0 | 0 | |
25/08/2015 |
2.37
|
5,250 | 2.37 | 2.38 | 2.27 | 0 | 0 | 0 | |
24/08/2015 |
2.37
|
7,070 | 2.38 | 2.41 | 2.29 | 0 | 0 | 0 | |
21/08/2015 |
2.38
|
2,620 | 2.31 | 2.41 | 2.31 | 0 | 0 | 0 | |
20/08/2015 |
2.31
|
2,530 | 2.34 | 2.34 | 2.31 | 0 | 0 | 0 | |
19/08/2015 |
2.34
|
1,000 | 2.37 | 2.37 | 2.34 | 0 | 0 | 0 | |
18/08/2015 |
2.37
|
3,300 | 2.39 | 2.39 | 2.37 | 0 | 0 | 0 | |
17/08/2015 |
2.39
|
2,900 | 2.41 | 2.41 | 2.38 | 0 | 1,300 | -0.0 | |
14/08/2015 |
2.41
|
1,000 | 2.42 | 2.42 | 2.41 | 0 | 0 | 0 | |
13/08/2015 |
2.42
|
10,710 | 2.29 | 2.45 | 2.38 | 0 | 0 | 0 | |
12/08/2015 |
2.29
|
8,450 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 | |
11/08/2015 |
2.34
|
410 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
10/08/2015 |
2.41
|
810 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 | |
07/08/2015 |
2.54
|
4,010 | 2.44 | 2.55 | 2.54 | 0 | 0 | 0 | |
06/08/2015 |
2.44
|
14,710 | 2.28 | 2.44 | 2.38 | 0 | 970 | -0.0 | |
05/08/2015 |
2.28
|
2,540 | 2.28 | 2.35 | 2.28 | 0 | 0 | 0 | |
04/08/2015 |
2.28
|
21,010 | 2.25 | 2.29 | 2.28 | 0 | 0 | 0 | |
03/08/2015 |
2.25
|
1,010 | 2.20 | 2.25 | 2.20 | 0 | 0 | 0 | |
31/07/2015 |
2.20
|
6,630 | 2.20 | 2.29 | 2.18 | 0 | 0 | 0 | |
30/07/2015 |
2.20
|
2,010 | 2.20 | 2.28 | 2.20 | 0 | 0 | 0 | |
29/07/2015 |
2.20
|
1,720 | 2.20 | 2.21 | 2.20 | 0 | 0 | 0 | |
28/07/2015 |
2.20
|
130 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 | |
27/07/2015 |
2.14
|
210 | 2.20 | 2.28 | 2.14 | 0 | 0 | 0 | |
24/07/2015 |
2.20
|
1,090 | 2.21 | 2.29 | 2.18 | 0 | 0 | 0 | |
23/07/2015 |
2.21
|
1,500 | 2.18 | 2.21 | 2.21 | 0 | 90 | -0.0 | |
22/07/2015 |
2.18
|
2,680 | 2.14 | 2.18 | 2.15 | 0 | 0 | 0 | |
21/07/2015 |
2.14
|
10 | 2.18 | 2.18 | 2.14 | 0 | 0 | 0 | |
20/07/2015 |
2.18
|
300 | 2.18 | 2.20 | 2.18 | 0 | 0 | 0 | |
17/07/2015 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
16/07/2015 |
2.18
|
660 | 2.20 | 2.20 | 2.12 | 0 | 0 | 0 | |
15/07/2015 |
2.20
|
310 | 2.12 | 2.20 | 2.20 | 0 | 0 | 0 | |
14/07/2015 |
2.12
|
1,400 | 2.12 | 2.18 | 2.12 | 100 | 0 | 0.0 | |
13/07/2015 |
2.12
|
50 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |