Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.44 | 7.75% | 1,516,600 | 26,900 | 0.1 |
5.56
6.15
6.15
|
2 tháng
(2024-09-16) |
0.47 | 8.32% | 2,804,100 | 26,500 | 0.1 |
5.56
6.15
6.15
|
3 tháng
(2024-08-15) |
0.46 | 8.13% | 4,233,600 | 25,500 | 0.1 |
5.56
6.15
6.15
|
6 tháng
(2024-05-17) |
0.06 | 0.99% | 8,003,200 | 119,763 | 0.7 |
5.56
6.16
6.15
|
12 tháng
(2023-11-20) |
0.47 | 8.32% | 14,056,400 | 88,663 | 0.5 |
5.51
6.16
6.15
|
24 tháng
(2022-11-24) |
0.82 | 15.47% | 39,251,100 | 112,468 | 0.3 |
5.30
7.49
6.15
|
36 tháng
(2021-11-29) |
-11.88 | -66% | 107,314,400 | -604,892 | -14.4 |
4.83
20.90
6.15
|
60 tháng
(2019-12-10) |
0.72 | 13.24% | 238,256,200 | -1,069,182 | -17.8 |
4.83
22.85
6.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/09/2015 |
3.19
|
9,650 | 3.23 | 3.23 | 3.19 | 0 | 600 | -0.0 | |
01/09/2015 |
3.23
|
23,600 | 3.28 | 3.28 | 3.14 | 1,200 | 0 | 0.0 | |
31/08/2015 |
3.28
|
26,950 | 3.28 | 3.38 | 3.28 | 0 | 0 | 0 | |
28/08/2015 |
3.28
|
50,940 | 3.09 | 3.28 | 3.09 | 1,500 | 0 | 0.0 | |
27/08/2015 |
3.09
|
32,010 | 3.09 | 3.19 | 3.09 | 0 | 0 | 0 | |
26/08/2015 |
3.09
|
97,810 | 3.04 | 3.09 | 2.94 | 0 | 0 | 0 | |
25/08/2015 |
3.04
|
28,240 | 3.14 | 3.19 | 2.94 | 0 | 0 | 0 | |
24/08/2015 |
3.14
|
113,660 | 3.28 | 3.28 | 3.09 | 1,000 | 0 | 0.0 | |
21/08/2015 |
3.28
|
55,950 | 3.38 | 3.38 | 3.23 | 10,000 | 0 | 0.1 | |
20/08/2015 |
3.38
|
3,890 | 3.38 | 3.43 | 3.19 | 0 | 0 | 0 | |
19/08/2015 |
3.38
|
16,220 | 3.52 | 3.52 | 3.33 | 10,000 | 500 | 0.1 | |
18/08/2015 |
3.52
|
4,400 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 | |
17/08/2015 |
3.72
|
310 | 3.67 | 3.72 | 3.72 | 0 | 0 | 0 | |
14/08/2015 |
3.67
|
13,920 | 3.81 | 3.81 | 3.67 | 9,000 | 0 | 0.1 | |
13/08/2015 |
3.81
|
1,040 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 | |
12/08/2015 |
3.76
|
1,460 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 | |
11/08/2015 |
3.72
|
2,900 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 | |
10/08/2015 |
3.76
|
17,830 | 3.76 | 3.81 | 3.72 | 0 | 10,000 | -0.1 | |
07/08/2015 |
3.76
|
3,200 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 | |
06/08/2015 |
3.86
|
30 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 | |
05/08/2015 |
3.81
|
200 | 3.86 | 3.86 | 3.81 | 0 | 200 | -0.0 | |
04/08/2015 |
3.86
|
17,660 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 | |
03/08/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
31/07/2015 |
3.81
|
3,410 | 3.86 | 3.86 | 3.72 | 0 | 0 | 0 | |
30/07/2015 |
3.86
|
1,530 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 | |
29/07/2015 |
3.81
|
9,600 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 | |
28/07/2015 |
3.86
|
13,290 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 | |
27/07/2015 |
3.86
|
25,190 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 | |
24/07/2015 |
3.86
|
2,020 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
23/07/2015 |
3.86
|
2,330 | 3.96 | 3.96 | 3.86 | 0 | 0 | 0 | |
22/07/2015 |
3.96
|
28,730 | 3.76 | 4.01 | 3.86 | 0 | 0 | 0 | |
21/07/2015 |
3.76
|
7,030 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 | |
20/07/2015 |
3.81
|
24,050 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 | |
17/07/2015 |
3.86
|
13,700 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
16/07/2015 |
3.91
|
29,320 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 | |
15/07/2015 |
3.86
|
29,080 | 3.76 | 3.86 | 3.76 | 0 | 1,950 | -0.0 | |
14/07/2015 |
3.76
|
50,140 | 3.76 | 3.86 | 3.76 | 0 | 350 | -0.0 | |
13/07/2015 |
3.76
|
11,000 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
10/07/2015 |
3.76
|
30,130 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 | |
09/07/2015 |
3.81
|
2,840 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 | |
08/07/2015 |
3.81
|
31,370 | 3.86 | 3.86 | 3.76 | 23,000 | 0 | 0.2 | |
07/07/2015 |
3.86
|
11,340 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 | |
06/07/2015 |
3.86
|
1,170 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
03/07/2015 |
3.91
|
14,280 | 3.91 | 3.96 | 3.86 | 0 | 0 | 0 | |
02/07/2015 |
3.91
|
4,050 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
01/07/2015 |
3.91
|
7,020 | 3.81 | 3.96 | 3.76 | 0 | 0 | 0 | |
30/06/2015 |
3.81
|
24,440 | 3.81 | 3.96 | 3.76 | 0 | 0 | 0 | |
29/06/2015 |
3.81
|
19,580 | 3.86 | 3.86 | 3.76 | 10,000 | 0 | 0.1 | |
26/06/2015 |
3.86
|
730 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 | |
25/06/2015 |
3.86
|
4,000 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
24/06/2015 |
3.91
|
9,630 | 3.91 | 3.96 | 3.86 | 0 | 0 | 0 | |
23/06/2015 |
3.91
|
5,400 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
22/06/2015 |
3.91
|
12,430 | 3.96 | 4.05 | 3.91 | 0 | 0 | 0 | |
19/06/2015 |
3.96
|
7,070 | 3.91 | 4.05 | 3.96 | 0 | 0 | 0 | |
18/06/2015 |
3.91
|
9,100 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 | |
17/06/2015 |
4.05
|
7,290 | 3.96 | 4.05 | 3.86 | 0 | 0 | 0 | |
16/06/2015 |
3.96
|
5,370 | 3.96 | 4.01 | 3.96 | 0 | 0 | 0 | |
15/06/2015 |
3.96
|
41,430 | 3.86 | 3.96 | 3.86 | 0 | 0 | 0 | |
12/06/2015 |
3.86
|
36,150 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 | |
11/06/2015 |
3.91
|
27,730 | 3.91 | 3.91 | 3.67 | 0 | 0 | 0 | |
10/06/2015 |
3.91
|
4,170 | 3.91 | 3.91 | 3.86 | 4,060 | 0 | 0.0 | |
09/06/2015 |
3.91
|
1,090 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 | |
08/06/2015 |
3.86
|
1,610 | 3.96 | 3.96 | 3.86 | 0 | 0 | 0 | |
05/06/2015 |
3.96
|
22,410 | 3.91 | 3.96 | 3.91 | 0 | 0 | 0 | |
04/06/2015 |
3.91
|
3,960 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
03/06/2015 |
3.91
|
11,010 | 3.96 | 3.96 | 3.86 | 0 | 0 | 0 | |
02/06/2015 |
3.96
|
7,390 | 3.91 | 3.96 | 3.86 | 0 | 0 | 0 | |
01/06/2015 |
3.91
|
7,430 | 4.05 | 4.05 | 3.91 | 2,740 | 0 | 0.0 | |
29/05/2015 |
4.05
|
3,510 | 4.01 | 4.10 | 3.91 | 0 | 0 | 0 | |
28/05/2015 |
4.01
|
23,530 | 3.96 | 4.01 | 3.91 | 0 | 510 | -0.0 | |
27/05/2015 |
3.96
|
450 | 3.91 | 3.96 | 3.91 | 0 | 0 | 0 | |
26/05/2015 |
3.91
|
8,890 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
25/05/2015 |
3.91
|
23,550 | 3.91 | 3.91 | 3.81 | 19,990 | 0 | 0.2 | |
22/05/2015 |
3.91
|
670 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
21/05/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
21/05/2015 |
3.91
|
22,490 | 3.86 | 4.01 | 3.86 | 0 | 0 | 0 | |
20/05/2015 |
3.86
|
1,220 | 3.82 | 3.86 | 3.68 | 0 | 0 | 0 | |
19/05/2015 |
3.82
|
14,250 | 3.86 | 3.86 | 3.64 | 0 | 0 | 0 | |
18/05/2015 |
3.86
|
1,020 | 3.86 | 3.86 | 3.64 | 0 | 0 | 0 | |
15/05/2015 |
3.86
|
83,220 | 3.86 | 3.86 | 3.73 | 10,000 | 0 | 0.1 | |
14/05/2015 |
3.86
|
19,730 | 3.86 | 3.86 | 3.73 | 0 | 0 | 0 | |
13/05/2015 |
3.86
|
26,940 | 3.73 | 3.86 | 3.73 | 0 | 0 | 0 | |
12/05/2015 |
3.73
|
21,720 | 3.86 | 3.91 | 3.59 | 0 | 0 | 0 | |
11/05/2015 |
3.86
|
10 | 3.73 | 3.86 | 3.86 | 0 | 0 | 0 | |
08/05/2015 |
3.73
|
6,160 | 3.73 | 3.86 | 3.73 | 0 | 0 | 0 | |
07/05/2015 |
3.73
|
6,330 | 3.64 | 3.73 | 3.68 | 0 | 0 | 0 | |
06/05/2015 |
3.64
|
3,000 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 | |
05/05/2015 |
3.82
|
3,060 | 3.82 | 3.91 | 3.64 | 400 | 0 | 0.0 | |
04/05/2015 |
3.82
|
10,450 | 3.99 | 3.99 | 3.77 | 0 | 0 | 0 | |
27/04/2015 |
3.99
|
2,650 | 3.95 | 3.99 | 3.86 | 70 | 0 | 0.0 | |
24/04/2015 |
3.95
|
21,630 | 3.99 | 4.08 | 3.95 | 6,440 | 0 | 0.1 | |
23/04/2015 |
3.99
|
11,720 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 | |
22/04/2015 |
4.17
|
12,940 | 4.17 | 4.22 | 4.08 | 2,000 | 0 | 0.0 | |
21/04/2015 |
4.17
|
3,240 | 4.30 | 4.30 | 4.04 | 0 | 0 | 0 | |
20/04/2015 |
4.30
|
970 | 4.22 | 4.30 | 4.22 | 0 | 0 | 0 | |
17/04/2015 |
4.22
|
7,660 | 4.30 | 4.30 | 4.04 | 0 | 0 | 0 | |
16/04/2015 |
4.30
|
8,110 | 4.26 | 4.30 | 4.26 | 0 | 0 | 0 | |
15/04/2015 |
4.26
|
1,100 | 4.13 | 4.35 | 4.17 | 0 | 0 | 0 | |
14/04/2015 |
4.13
|
28,010 | 4.26 | 4.35 | 4.08 | 0 | 0 | 0 | |
13/04/2015 |
4.26
|
1,180 | 4.30 | 4.39 | 4.26 | 0 | 0 | 0 | |
10/04/2015 |
4.30
|
5,120 | 4.22 | 4.44 | 4.30 | 0 | 0 | 0 |