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) |
-2 | -7.69% | 852,500 | 88,700 | 2.1 |
23.60
26
24
|
2 tháng
(2024-07-22) |
-2.10 | -8.05% | 2,028,500 | 107,000 | 2.6 |
23.60
26.10
24
|
3 tháng
(2024-06-24) |
-3.64 | -13.17% | 4,611,200 | 190,759 | 4.8 |
23.60
27.64
24
|
6 tháng
(2024-03-25) |
-0.37 | -1.50% | 9,046,800 | 215,678 | 5.4 |
21.86
27.64
24
|
12 tháng
(2023-09-26) |
-2.89 | -10.73% | 14,382,800 | 338,190 | 4.6 |
21.86
27.64
24
|
24 tháng
(2022-10-03) |
-0.84 | -3.38% | 18,490,614 | 471,549 | 9.3 |
17.15
29.81
24
|
36 tháng
(2021-10-06) |
-7.54 | -23.91% | 27,720,085 | 246,817 | -2.4 |
17.15
36.23
24
|
60 tháng
(2019-10-17) |
10.82 | 82.13% | 46,714,088 | 671,520 | 11.9 |
10.69
36.23
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/07/2015 |
4.89
|
66,300 | 4.25 | 4.89 | 4.29 | 0 | 0 | 0 | |
10/07/2015 |
4.25
|
13,200 | 4.25 | 4.25 | 4.25 | 100 | 0 | 0.0 | |
09/07/2015 |
4.25
|
4,000 | 4.25 | 4.25 | 4.25 | 100 | 0 | 0.0 | |
08/07/2015 |
4.25
|
11,900 | 3.93 | 4.25 | 3.93 | 0 | 0 | 0 | |
07/07/2015 |
3.93
|
1,400 | 3.86 | 3.93 | 3.90 | 1,000 | 0 | 0.0 | |
06/07/2015 |
3.86
|
0 | 3.82 | 3.86 | 3.86 | 0 | 0 | 0 | |
03/07/2015 |
3.82
|
3,400 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 | |
02/07/2015 |
3.93
|
0 | 4.07 | 3.93 | 3.93 | 0 | 0 | 0 | |
01/07/2015 |
4.07
|
700 | 3.90 | 4.07 | 3.33 | 0 | 0 | 0 | |
30/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
29/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
26/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
24/06/2015 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
23/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
22/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
19/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
17/06/2015 |
3.90
|
16,000 | 3.90 | 3.90 | 3.90 | 16,000 | 0 | 0.2 | |
16/06/2015 |
3.90
|
10,500 | 3.90 | 3.97 | 3.90 | 10,000 | 0 | 0.1 | |
15/06/2015 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
12/06/2015 |
3.90
|
54,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
11/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 100 | 10 | 0.0 | |
10/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
09/06/2015 |
3.90
|
10,000 | 3.90 | 3.90 | 3.90 | 10,000 | 0 | 0.1 | |
08/06/2015 |
3.90
|
2,500 | 3.90 | 3.90 | 3.90 | 2,500 | 0 | 0.0 | |
05/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
04/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
03/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
02/06/2015 |
3.90
|
11,000 | 3.90 | 3.93 | 3.90 | 10,000 | 0 | 0.1 | |
01/06/2015 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 1,000 | 0 | 0.0 | |
29/05/2015 |
3.90
|
8,000 | 3.90 | 3.90 | 3.90 | 6,300 | 0 | 0.1 | |
28/05/2015 |
3.90
|
5,000 | 3.90 | 3.90 | 3.90 | 5,000 | 0 | 0.1 | |
27/05/2015 |
3.90
|
4,500 | 3.93 | 3.97 | 3.90 | 0 | 0 | 0 | |
26/05/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
25/05/2015 |
3.93
|
2,000 | 3.90 | 3.93 | 3.93 | 0 | 0 | 0 | |
22/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
21/05/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/05/2015 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
19/05/2015 |
3.90
|
3,000 | 3.79 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/05/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
15/05/2015 |
3.79
|
100 | 4.11 | 4.11 | 3.79 | 0 | 0 | 0 | |
14/05/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
13/05/2015 |
4.11
|
0 | 3.72 | 4.11 | 4.11 | 0 | 0 | 0 | |
12/05/2015 |
3.72
|
200 | 4.07 | 4.46 | 3.72 | 0 | 0 | 0 | |
11/05/2015 |
4.07
|
100 | 3.72 | 4.07 | 4.07 | 100 | 600 | -0.0 | |
08/05/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
07/05/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
06/05/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
05/05/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
04/05/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
27/04/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
24/04/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
23/04/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
22/04/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
21/04/2015 |
3.72
|
100 | 4.04 | 4.04 | 3.72 | 0 | 0 | 0 | |
20/04/2015 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
17/04/2015 |
4.04
|
200 | 4.46 | 4.46 | 4.04 | 0 | 0 | 0 | |
16/04/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
15/04/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
14/04/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
13/04/2015 |
4.46
|
200 | 4.43 | 4.46 | 4.46 | 0 | 0 | 0 | |
10/04/2015 |
4.43
|
4,500 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 | |
09/04/2015 |
4.53
|
600 | 4.53 | 4.53 | 4.25 | 100 | 0 | 0.0 | |
08/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
07/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
06/04/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
03/04/2015 |
4.53
|
1,000 | 4.25 | 4.53 | 4.53 | 0 | 0 | 0 | |
02/04/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
01/04/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
31/03/2015 |
4.25
|
11,100 | 4.07 | 4.25 | 4.18 | 0 | 0 | 0 | |
30/03/2015 |
4.07
|
1,100 | 4.32 | 4.32 | 4.07 | 1,100 | 0 | 0.0 | |
27/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
26/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
25/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
24/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
23/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
20/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
19/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
18/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
17/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
16/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
13/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
12/03/2015 |
4.32
|
15,000 | 4.39 | 4.39 | 4.32 | 7,000 | 0 | 0.1 | |
11/03/2015 |
4.39
|
0 | 4.43 | 4.39 | 4.39 | 100 | 0 | 0.0 | |
10/03/2015 |
4.43
|
14,000 | 4.32 | 4.46 | 4.32 | 14,000 | 0 | 0.2 | |
09/03/2015 |
4.32
|
400 | 4.32 | 4.32 | 4.32 | 400 | 0 | 0.0 | |
06/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
05/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
04/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
03/03/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
03/03/2015 |
4.32
|
1,000 | 3.93 | 4.32 | 4.32 | 1,000 | 0 | 0.0 | |
02/03/2015 |
3.93
|
400 | 4.31 | 4.31 | 3.93 | 0 | 0 | 0 | |
27/02/2015 |
4.31
|
2,200 | 3.96 | 4.35 | 4.31 | 0 | 0 | 0 | |
26/02/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
25/02/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
24/02/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
13/02/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
12/02/2015 |
3.96
|
100 | 3.74 | 3.96 | 3.96 | 0 | 0 | 0 | |
11/02/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
10/02/2015 |
3.74
|
0 | 3.84 | 3.74 | 3.74 | 2,900 | 0 | 0.0 |