Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.81% | 430,800 | 16,200 | 0.2 |
12.40
12.65
12.50
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 990,800 | 24,700 | 0.3 |
11.95
13.59
12.50
|
3 tháng
(2024-06-21) |
-1.05 | -7.72% | 1,334,900 | 33,100 | 0.5 |
11.95
13.73
12.50
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,693,800 | 37,700 | 0.5 |
11.75
13.73
12.50
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,092,100 | 13,500 | 0.3 |
10.23
13.73
12.50
|
24 tháng
(2022-09-30) |
2.41 | 23.88% | 3,021,900 | 46,900 | 0.7 |
8.27
13.73
12.50
|
36 tháng
(2021-10-05) |
0.43 | 3.52% | 4,104,400 | 24,600 | -2.9 |
8.27
14.96
12.50
|
60 tháng
(2019-10-16) |
4.64 | 59.01% | 5,683,290 | 56,470 | -2.4 |
6.29
14.96
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2015 |
4.17
|
3,460 | 3.99 | 4.17 | 3.94 | 0 | 0 | 0 | |
08/07/2015 |
3.99
|
490 | 3.99 | 4.03 | 3.94 | 0 | 0 | 0 | |
07/07/2015 |
3.99
|
15,290 | 3.99 | 4.03 | 3.94 | 0 | 1,300 | -0.0 | |
06/07/2015 |
3.99
|
7,150 | 4.22 | 4.26 | 3.99 | 1,000 | 0 | 0.0 | |
03/07/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
02/07/2015 |
4.22
|
10 | 4.13 | 4.22 | 4.22 | 0 | 0 | 0 | |
01/07/2015 |
4.13
|
1,050 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 | |
30/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
29/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
26/06/2015 |
4.26
|
110 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
25/06/2015 |
4.26
|
160 | 4.26 | 4.26 | 4.26 | 0 | 160 | -0.0 | |
24/06/2015 |
4.26
|
40 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
23/06/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
22/06/2015 |
4.26
|
100 | 4.22 | 4.26 | 4.22 | 0 | 0 | 0 | |
19/06/2015 |
4.22
|
1,420 | 4.22 | 4.26 | 4.17 | 0 | 0 | 0 | |
18/06/2015 |
4.22
|
200 | 4.26 | 4.26 | 4.22 | 0 | 0 | 0 | |
17/06/2015 |
4.26
|
1,790 | 4.22 | 4.26 | 4.17 | 0 | 0 | 0 | |
16/06/2015 |
4.22
|
50 | 4.13 | 4.22 | 4.22 | 0 | 0 | 0 | |
15/06/2015 |
4.13
|
1,180 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 | |
12/06/2015 |
4.26
|
600 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
11/06/2015 |
4.26
|
20 | 4.13 | 4.26 | 4.26 | 0 | 0 | 0 | |
10/06/2015 |
4.13
|
410 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 | |
09/06/2015 |
4.26
|
1,300 | 4.26 | 4.40 | 4.26 | 0 | 0 | 0 | |
08/06/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/06/2015 |
4.26
|
100 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 | |
05/06/2015 |
4.31
|
260 | 4.22 | 4.39 | 4.22 | 0 | 0 | 0 | |
04/06/2015 |
4.22
|
3,230 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
03/06/2015 |
4.27
|
1,010 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
02/06/2015 |
4.27
|
50 | 4.22 | 4.27 | 4.18 | 0 | 0 | 0 | |
01/06/2015 |
4.22
|
12,170 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 | |
29/05/2015 |
4.22
|
150 | 4.18 | 4.22 | 4.18 | 0 | 0 | 0 | |
28/05/2015 |
4.18
|
650 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
27/05/2015 |
4.18
|
1,010 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 | |
26/05/2015 |
4.18
|
60 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 | |
25/05/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
22/05/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
21/05/2015 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
20/05/2015 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
19/05/2015 |
4.14
|
40 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
18/05/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/05/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
14/05/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
13/05/2015 |
4.14
|
20 | 4.14 | 4.14 | 4.01 | 0 | 0 | 0 | |
12/05/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
11/05/2015 |
4.14
|
300 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
08/05/2015 |
4.14
|
90 | 4.14 | 4.14 | 3.93 | 0 | 0 | 0 | |
07/05/2015 |
4.14
|
60 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
06/05/2015 |
4.18
|
2,260 | 4.18 | 4.18 | 4.05 | 0 | 0 | 0 | |
05/05/2015 |
4.18
|
1,720 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 | |
04/05/2015 |
4.05
|
500 | 4.27 | 4.27 | 4.05 | 0 | 0 | 0 | |
27/04/2015 |
4.27
|
10 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
24/04/2015 |
4.27
|
10 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
23/04/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
22/04/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
21/04/2015 |
4.27
|
22,120 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 | |
20/04/2015 |
4.31
|
2,190 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 | |
17/04/2015 |
4.31
|
10 | 4.27 | 4.31 | 4.31 | 0 | 0 | 0 | |
16/04/2015 |
4.27
|
11,490 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 | |
15/04/2015 |
4.27
|
10,930 | 4.22 | 4.27 | 4.14 | 0 | 0 | 0 | |
14/04/2015 |
4.22
|
10 | 4.05 | 4.22 | 4.22 | 0 | 0 | 0 | |
13/04/2015 |
4.05
|
2,000 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 | |
10/04/2015 |
4.22
|
10 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
09/04/2015 |
4.22
|
3,430 | 4.05 | 4.22 | 4.22 | 0 | 0 | 0 | |
08/04/2015 |
4.05
|
940 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 | |
07/04/2015 |
4.22
|
90 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
06/04/2015 |
4.27
|
20 | 4.22 | 4.27 | 4.05 | 0 | 0 | 0 | |
03/04/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
02/04/2015 |
4.22
|
2,210 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 | |
01/04/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
31/03/2015 |
4.22
|
20 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 | |
30/03/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
27/03/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
26/03/2015 |
4.22
|
1,010 | 4.27 | 4.27 | 4.05 | 0 | 0 | 0 | |
25/03/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
24/03/2015 |
4.27
|
5,100 | 4.27 | 4.27 | 4.05 | 0 | 0 | 0 | |
23/03/2015 |
4.27
|
10 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
20/03/2015 |
4.27
|
20 | 4.22 | 4.27 | 3.97 | 0 | 0 | 0 | |
19/03/2015 |
4.22
|
70 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
18/03/2015 |
4.27
|
10 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
17/03/2015 |
4.27
|
2,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
16/03/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
13/03/2015 |
4.27
|
1,020 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 | |
12/03/2015 |
4.39
|
30 | 4.35 | 4.39 | 4.39 | 0 | 0 | 0 | |
11/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
10/03/2015 |
4.35
|
20 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
09/03/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
06/03/2015 |
4.35
|
1,680 | 4.27 | 4.35 | 4.35 | 0 | 0 | 0 | |
05/03/2015 |
4.27
|
9,050 | 4.27 | 4.27 | 4.22 | 0 | 500 | -0.0 | |
04/03/2015 |
4.27
|
360 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 | |
03/03/2015 |
4.27
|
250 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 | |
02/03/2015 |
4.27
|
2,010 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 | |
27/02/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
26/02/2015 |
4.27
|
900 | 4.27 | 4.27 | 4.14 | 0 | 20 | -0.0 | |
25/02/2015 |
4.27
|
560 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 | |
24/02/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
13/02/2015 |
4.27
|
1,030 | 4.05 | 4.27 | 4.05 | 0 | 0 | 0 | |
12/02/2015 |
4.05
|
10 | 4.27 | 4.27 | 4.05 | 0 | 0 | 0 | |
11/02/2015 |
4.27
|
10 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
10/02/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
09/02/2015 |
4.27
|
10 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
06/02/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |