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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
4.94
|
410 | 5.03 | 5.22 | 4.94 | 10 | 0 | 0.0 | |
27/11/2015 |
5.03
|
5,620 | 4.74 | 5.03 | 4.74 | 310 | 0 | 0.0 | |
26/11/2015 |
4.74
|
1,660 | 4.59 | 4.74 | 4.57 | 190 | 0 | 0.0 | |
25/11/2015 |
4.59
|
26,520 | 4.66 | 4.89 | 4.59 | 110 | 0 | 0.0 | |
24/11/2015 |
4.66
|
2,950 | 4.80 | 4.87 | 4.66 | 0 | 0 | 0 | |
23/11/2015 |
4.80
|
5,010 | 4.74 | 4.97 | 4.80 | 0 | 0 | 0 | |
20/11/2015 |
4.74
|
40,010 | 4.74 | 4.98 | 4.74 | 10 | 0 | 0.0 | |
19/11/2015 |
4.74
|
20,520 | 5.04 | 5.04 | 4.73 | 20 | 0 | 0.0 | |
18/11/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
17/11/2015 |
5.04
|
600 | 4.87 | 5.04 | 4.87 | 600 | 0 | 0.0 | |
16/11/2015 |
4.87
|
10 | 4.66 | 4.87 | 4.87 | 10 | 0 | 0.0 | |
13/11/2015 |
4.66
|
3,060 | 5.00 | 5.03 | 4.66 | 200 | 0 | 0.0 | |
12/11/2015 |
5.00
|
120 | 4.83 | 5.00 | 4.94 | 20 | 0 | 0.0 | |
11/11/2015 |
4.83
|
2,000 | 5.15 | 5.15 | 4.83 | 0 | 0 | 0 | |
10/11/2015 |
5.15
|
10 | 5.01 | 5.15 | 5.15 | 10 | 0 | 0.0 | |
09/11/2015 |
5.01
|
1,710 | 5.38 | 5.38 | 5.01 | 0 | 0 | 0 | |
06/11/2015 |
5.38
|
50 | 5.37 | 5.38 | 5.18 | 30 | 0 | 0.0 | |
05/11/2015 |
5.37
|
520 | 5.37 | 5.37 | 5.10 | 20 | 0 | 0.0 | |
04/11/2015 |
5.37
|
620 | 5.20 | 5.51 | 5.08 | 30 | 0 | 0.0 | |
03/11/2015 |
5.20
|
3,150 | 5.51 | 5.51 | 5.20 | 0 | 0 | 0 | |
02/11/2015 |
5.51
|
2,140 | 5.27 | 5.58 | 5.24 | 10 | 0 | 0.0 | |
30/10/2015 |
5.27
|
950 | 5.51 | 5.77 | 5.17 | 230 | 0 | 0.0 | |
29/10/2015 |
5.51
|
11,380 | 5.15 | 5.51 | 5.04 | 680 | 0 | 0.0 | |
28/10/2015 |
5.15
|
7,080 | 5.20 | 5.20 | 5.08 | 20 | 0 | 0.0 | |
27/10/2015 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
26/10/2015 |
5.20
|
5,810 | 5.20 | 5.29 | 5.15 | 0 | 0 | 0 | |
23/10/2015 |
5.20
|
11,040 | 5.37 | 5.37 | 5.00 | 60 | 0 | 0.0 | |
22/10/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/10/2015 |
5.37
|
300 | 5.37 | 5.41 | 5.37 | 0 | 0 | 0 | |
20/10/2015 |
5.37
|
870 | 5.32 | 5.37 | 5.32 | 0 | 0 | 0 | |
19/10/2015 |
5.32
|
30 | 5.22 | 5.32 | 5.32 | 30 | 0 | 0.0 | |
16/10/2015 |
5.22
|
3,870 | 5.21 | 5.35 | 5.22 | 40 | 0 | 0.0 | |
15/10/2015 |
5.21
|
110 | 5.32 | 5.51 | 5.21 | 10 | 0 | 0.0 | |
14/10/2015 |
5.32
|
140 | 5.52 | 5.58 | 5.32 | 10 | 0 | 0.0 | |
13/10/2015 |
5.52
|
1,840 | 5.20 | 5.52 | 5.22 | 0 | 10 | -0.0 | |
12/10/2015 |
5.20
|
840 | 5.58 | 5.58 | 5.20 | 0 | 0 | 0 | |
09/10/2015 |
5.58
|
130 | 5.62 | 5.62 | 5.29 | 10 | 0 | 0.0 | |
08/10/2015 |
5.62
|
410 | 5.86 | 5.86 | 5.45 | 0 | 0 | 0 | |
07/10/2015 |
5.86
|
1,970 | 5.90 | 5.90 | 5.49 | 10 | 0 | 0.0 | |
06/10/2015 |
5.90
|
620 | 5.53 | 5.90 | 5.27 | 10 | 0 | 0.0 | |
05/10/2015 |
5.53
|
120 | 5.44 | 5.53 | 5.53 | 20 | 0 | 0.0 | |
02/10/2015 |
5.44
|
4,520 | 5.13 | 5.48 | 5.22 | 120 | 600 | -0.0 | |
01/10/2015 |
5.13
|
220 | 5.00 | 5.13 | 5.13 | 0 | 0 | 0 | |
30/09/2015 |
5.00
|
250 | 5.32 | 5.32 | 5.00 | 0 | 0 | 0 | |
29/09/2015 |
5.32
|
140 | 5.39 | 5.39 | 5.20 | 80 | 0 | 0.0 | |
28/09/2015 |
5.39
|
3,560 | 5.29 | 5.51 | 4.93 | 240 | 0 | 0.0 | |
25/09/2015 |
5.29
|
1,640 | 5.05 | 5.29 | 5.03 | 20 | 0 | 0.0 | |
24/09/2015 |
5.05
|
300 | 5.22 | 5.22 | 5.05 | 0 | 0 | 0 | |
23/09/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/09/2015 |
5.22
|
200 | 5.28 | 5.28 | 5.22 | 100 | 0 | 0.0 | |
22/09/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
21/09/2015 |
5.28
|
290 | 5.46 | 5.46 | 5.17 | 0 | 0 | 0 | |
18/09/2015 |
5.46
|
30 | 5.12 | 5.46 | 5.46 | 30 | 0 | 0.0 | |
17/09/2015 |
5.12
|
930 | 5.50 | 5.50 | 5.12 | 10 | 0 | 0.0 | |
16/09/2015 |
5.50
|
760 | 5.34 | 5.71 | 4.96 | 140 | 0 | 0.0 | |
15/09/2015 |
5.34
|
350 | 5.73 | 5.78 | 5.34 | 70 | 0 | 0.0 | |
14/09/2015 |
5.73
|
640 | 5.36 | 5.73 | 5.10 | 10 | 0 | 0.0 | |
11/09/2015 |
5.36
|
1,240 | 5.35 | 5.36 | 4.99 | 10 | 0 | 0.0 | |
10/09/2015 |
5.35
|
240 | 5.43 | 5.50 | 5.06 | 10 | 0 | 0.0 | |
09/09/2015 |
5.43
|
1,330 | 5.43 | 5.43 | 5.06 | 220 | 0 | 0.0 | |
08/09/2015 |
5.43
|
870 | 5.50 | 5.84 | 5.12 | 420 | 0 | 0.0 | |
07/09/2015 |
5.50
|
130 | 5.64 | 5.64 | 5.25 | 30 | 0 | 0.0 | |
04/09/2015 |
5.64
|
10 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
03/09/2015 |
5.64
|
100 | 5.36 | 5.64 | 5.50 | 100 | 0 | 0.0 | |
01/09/2015 |
5.36
|
140 | 5.36 | 5.50 | 5.36 | 10 | 0 | 0.0 | |
31/08/2015 |
5.36
|
30 | 5.09 | 5.36 | 5.09 | 30 | 0 | 0.0 | |
28/08/2015 |
5.09
|
50 | 4.81 | 5.09 | 4.81 | 50 | 0 | 0.0 | |
27/08/2015 |
4.81
|
3,620 | 4.68 | 4.99 | 4.40 | 20 | 0 | 0.0 | |
26/08/2015 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
25/08/2015 |
4.68
|
20 | 5.02 | 5.02 | 4.68 | 0 | 0 | 0 | |
24/08/2015 |
5.02
|
10 | 4.72 | 5.02 | 5.02 | 10 | 0 | 0.0 | |
21/08/2015 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
20/08/2015 |
4.72
|
10 | 4.74 | 4.74 | 4.72 | 0 | 0 | 0 | |
19/08/2015 |
4.74
|
750 | 4.54 | 4.74 | 4.43 | 10 | 0 | 0.0 | |
18/08/2015 |
4.54
|
10 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 | |
17/08/2015 |
4.61
|
20 | 4.54 | 4.61 | 4.61 | 20 | 0 | 0.0 | |
14/08/2015 |
4.54
|
290 | 4.68 | 4.81 | 4.54 | 40 | 0 | 0.0 | |
13/08/2015 |
4.68
|
500 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 | |
12/08/2015 |
4.68
|
950 | 4.81 | 4.81 | 4.50 | 10 | 0 | 0.0 | |
11/08/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
10/08/2015 |
4.81
|
20,060 | 4.54 | 4.81 | 4.40 | 10 | 0 | 0.0 | |
07/08/2015 |
4.54
|
1,050 | 4.54 | 4.54 | 4.52 | 1,000 | 0 | 0.0 | |
06/08/2015 |
4.54
|
30 | 4.54 | 4.54 | 4.54 | 30 | 0 | 0.0 | |
05/08/2015 |
4.54
|
50 | 4.77 | 5.10 | 4.46 | 50 | 0 | 0.0 | |
04/08/2015 |
4.77
|
1,610 | 4.47 | 4.77 | 4.35 | 30 | 0 | 0.0 | |
03/08/2015 |
4.47
|
510 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 | |
31/07/2015 |
4.47
|
200 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 | |
30/07/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
29/07/2015 |
4.61
|
20 | 4.61 | 4.61 | 4.61 | 20 | 0 | 0.0 | |
28/07/2015 |
4.61
|
2,620 | 4.48 | 4.61 | 4.33 | 10 | 0 | 0.0 | |
27/07/2015 |
4.48
|
560 | 4.58 | 4.68 | 4.48 | 370 | 0 | 0.0 | |
24/07/2015 |
4.58
|
610 | 4.91 | 4.91 | 4.58 | 0 | 300 | -0.0 | |
23/07/2015 |
4.91
|
130 | 4.91 | 4.91 | 4.58 | 10 | 0 | 0.0 | |
22/07/2015 |
4.91
|
30 | 4.68 | 4.95 | 4.91 | 30 | 0 | 0.0 | |
21/07/2015 |
4.68
|
200 | 4.59 | 4.68 | 4.68 | 0 | 0 | 0 | |
20/07/2015 |
4.59
|
10 | 4.94 | 4.94 | 4.59 | 0 | 0 | 0 | |
17/07/2015 |
4.94
|
20 | 4.90 | 4.94 | 4.57 | 10 | 0 | 0.0 | |
16/07/2015 |
4.90
|
10 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
15/07/2015 |
4.90
|
10 | 4.61 | 4.90 | 4.90 | 10 | 0 | 0.0 | |
14/07/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
13/07/2015 |
4.61
|
50 | 4.37 | 4.61 | 4.61 | 0 | 0 | 0 |