Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
12 | 17.15% | 1,139,485 | -1,200 | 0.0 |
69.20
82
82
|
2 tháng
(2024-09-23) |
10.71 | 15.02% | 1,757,189 | -20,824 | -1.3 |
68.21
82
82
|
3 tháng
(2024-08-26) |
13.69 | 20.04% | 2,391,609 | -31,514 | -2.1 |
67.62
82
82
|
6 tháng
(2024-05-27) |
43.67 | 113.96% | 9,555,757 | -133,564 | -9.2 |
38.33
82
82
|
12 tháng
(2023-11-28) |
59.63 | 266.56% | 24,832,037 | 1,157,200 | 27.2 |
21.49
82
82
|
24 tháng
(2022-12-05) |
68.63 | 513.16% | 43,880,239 | 1,169,011 | 27.4 |
12.85
82
82
|
36 tháng
(2021-12-08) |
67.11 | 450.71% | 45,907,469 | 989,591 | 19.9 |
12.76
82
82
|
60 tháng
(2019-12-19) |
66.60 | 432.33% | 57,484,284 | 1,078,056 | 25.9 |
12.76
82
82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2015 |
2.35
|
4,100 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 | |
15/09/2015 |
2.39
|
100 | 2.31 | 2.39 | 2.39 | 100 | 0 | 0.0 | |
14/09/2015 |
2.31
|
1,200 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 | |
11/09/2015 |
2.31
|
200 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
10/09/2015 |
2.31
|
300 | 2.31 | 2.39 | 2.31 | 100 | 0 | 0.0 | |
09/09/2015 |
2.31
|
300 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
08/09/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
07/09/2015 |
2.31
|
200 | 2.32 | 2.32 | 2.31 | 0 | 0 | 0 | |
04/09/2015 |
2.32
|
3,100 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 | |
03/09/2015 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
01/09/2015 |
2.35
|
100 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
31/08/2015 |
2.35
|
10 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
28/08/2015 |
2.35
|
2,500 | 2.26 | 2.39 | 2.24 | 900 | 0 | 0.0 | |
27/08/2015 |
2.26
|
11,200 | 2.29 | 2.32 | 2.26 | 100 | 0 | 0.0 | |
26/08/2015 |
2.29
|
3,400 | 2.27 | 2.29 | 2.28 | 0 | 0 | 0 | |
25/08/2015 |
2.27
|
700 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 | |
24/08/2015 |
2.31
|
1,100 | 2.35 | 2.35 | 2.24 | 100 | 0 | 0.0 | |
21/08/2015 |
2.35
|
600 | 2.38 | 2.53 | 2.24 | 400 | 0 | 0.0 | |
20/08/2015 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
19/08/2015 |
2.38
|
5,400 | 2.41 | 2.41 | 2.24 | 200 | 0 | 0.0 | |
18/08/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
17/08/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
14/08/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
13/08/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
12/08/2015 |
2.41
|
1,500 | 2.41 | 2.41 | 2.40 | 0 | 0 | 0 | |
11/08/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
10/08/2015 |
2.41
|
100 | 2.38 | 2.41 | 2.41 | 100 | 0 | 0.0 | |
07/08/2015 |
2.38
|
300 | 2.39 | 2.39 | 2.38 | 0 | 0 | 0 | |
06/08/2015 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
05/08/2015 |
2.39
|
1,600 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
04/08/2015 |
2.39
|
2,900 | 2.40 | 2.40 | 2.39 | 0 | 0 | 0 | |
03/08/2015 |
2.40
|
1,500 | 2.40 | 2.40 | 2.39 | 0 | 1,000 | -0.0 | |
31/07/2015 |
2.40
|
100 | 2.32 | 2.40 | 2.40 | 100 | 0 | 0.0 | |
30/07/2015 |
2.32
|
3,100 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 | |
29/07/2015 |
2.39
|
100 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
28/07/2015 |
2.39
|
1,800 | 2.39 | 2.39 | 2.35 | 100 | 0 | 0.0 | |
27/07/2015 |
2.39
|
600 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
24/07/2015 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
23/07/2015 |
2.39
|
1,000 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
22/07/2015 |
2.42
|
5,000 | 2.39 | 2.42 | 2.39 | 100 | 0 | 0.0 | |
21/07/2015 |
2.39
|
6,141 | 2.47 | 2.47 | 2.39 | 0 | 0 | 0 | |
20/07/2015 |
2.47
|
800 | 2.50 | 2.50 | 2.35 | 100 | 0 | 0.0 | |
17/07/2015 |
2.50
|
400 | 2.53 | 2.53 | 2.32 | 100 | 0 | 0.0 | |
16/07/2015 |
2.53
|
34 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
15/07/2015 |
2.53
|
4,683 | 2.54 | 2.54 | 2.39 | 100 | 0 | 0.0 | |
14/07/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
13/07/2015 |
2.54
|
36 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
10/07/2015 |
2.54
|
4,628 | 2.39 | 2.54 | 2.39 | 100 | 0 | 0.0 | |
09/07/2015 |
2.39
|
2,200 | 2.43 | 2.43 | 2.39 | 100 | 0 | 0.0 | |
08/07/2015 |
2.43
|
200 | 2.43 | 2.43 | 2.39 | 100 | 0 | 0.0 | |
07/07/2015 |
2.43
|
100 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
06/07/2015 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
03/07/2015 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
02/07/2015 |
2.50
|
3,800 | 2.43 | 2.50 | 2.39 | 1,100 | 1,700 | -0.0 | |
01/07/2015 |
2.43
|
5,200 | 2.44 | 2.44 | 2.39 | 100 | 0 | 0.0 | |
30/06/2015 |
2.44
|
800 | 2.45 | 2.54 | 2.44 | 200 | 0 | 0.0 | |
29/06/2015 |
2.45
|
1,200 | 2.43 | 2.54 | 2.44 | 200 | 0 | 0.0 | |
26/06/2015 |
2.43
|
600 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 | |
25/06/2015 |
2.46
|
2,292 | 2.44 | 2.46 | 2.38 | 100 | 0 | 0.0 | |
24/06/2015 |
2.44
|
1,200 | 2.43 | 2.44 | 2.43 | 200 | 0 | 0.0 | |
23/06/2015 |
2.43
|
1,000 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
22/06/2015 |
2.43
|
1,200 | 2.54 | 2.54 | 2.39 | 0 | 0 | 0 | |
19/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
18/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
17/06/2015 |
2.54
|
2,848 | 2.44 | 2.54 | 2.39 | 200 | 0 | 0.0 | |
16/06/2015 |
2.44
|
500 | 2.54 | 2.54 | 2.44 | 0 | 0 | 0 | |
15/06/2015 |
2.54
|
100 | 2.43 | 2.54 | 2.54 | 100 | 0 | 0.0 | |
12/06/2015 |
2.43
|
1,160 | 2.43 | 2.58 | 2.39 | 1,100 | 0 | 0.0 | |
11/06/2015 |
2.43
|
600 | 2.39 | 2.43 | 2.38 | 100 | 0 | 0.0 | |
10/06/2015 |
2.39
|
1,600 | 2.47 | 2.47 | 2.39 | 800 | 0 | 0.0 | |
09/06/2015 |
2.47
|
300 | 2.61 | 2.61 | 2.39 | 100 | 0 | 0.0 | |
08/06/2015 |
2.61
|
182 | 2.47 | 2.61 | 2.61 | 100 | 0 | 0.0 | |
05/06/2015 |
2.47
|
7,500 | 2.43 | 2.47 | 2.46 | 0 | 0 | 0 | |
04/06/2015 |
2.43
|
1,300 | 2.45 | 2.45 | 2.43 | 0 | 0 | 0 | |
03/06/2015 |
2.45
|
3,100 | 2.58 | 2.58 | 2.44 | 0 | 0 | 0 | |
02/06/2015 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
01/06/2015 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
29/05/2015 |
2.58
|
300 | 2.46 | 2.58 | 2.47 | 300 | 0 | 0.0 | |
28/05/2015 |
2.46
|
1,500 | 2.45 | 2.47 | 2.35 | 200 | 600 | -0.0 | |
27/05/2015 |
2.45
|
400 | 2.45 | 2.45 | 2.43 | 100 | 0 | 0.0 | |
26/05/2015 |
2.45
|
19 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
25/05/2015 |
2.45
|
11,900 | 2.43 | 2.50 | 2.35 | 200 | 2,000 | -0.1 | |
22/05/2015 |
2.43
|
5,000 | 2.46 | 2.46 | 2.43 | 0 | 2,700 | -0.1 | |
21/05/2015 |
2.46
|
4,700 | 2.44 | 2.46 | 2.45 | 0 | 0 | 0 | |
20/05/2015 |
2.44
|
3,600 | 2.43 | 2.45 | 2.44 | 100 | 0 | 0.0 | |
19/05/2015 |
2.43
|
1,000 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 | |
18/05/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
15/05/2015 |
2.53
|
100 | 2.44 | 2.53 | 2.53 | 100 | 0 | 0.0 | |
14/05/2015 |
2.44
|
200 | 2.44 | 2.44 | 2.32 | 100 | 0 | 0.0 | |
13/05/2015 |
2.44
|
6,500 | 2.41 | 2.53 | 2.39 | 500 | 0 | 0.0 | |
12/05/2015 |
2.41
|
3,900 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 | |
11/05/2015 |
2.45
|
1,195 | 2.42 | 2.45 | 2.42 | 100 | 0 | 0.0 | |
08/05/2015 |
2.42
|
3,000 | 2.42 | 2.42 | 2.41 | 0 | 0 | 0 | |
07/05/2015 |
2.42
|
1,600 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
06/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/05/2015 |
2.42
|
3,600 | 2.35 | 2.46 | 2.39 | 100 | 0 | 0.0 | |
05/05/2015 |
2.35
|
900 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
04/05/2015 |
2.38
|
10,500 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 | |
27/04/2015 |
2.43
|
100 | 2.39 | 2.43 | 2.43 | 100 | 0 | 0.0 | |
24/04/2015 |
2.39
|
600 | 2.38 | 2.39 | 2.39 | 600 | 0 | 0.0 | |
23/04/2015 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |