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) |
0.99 | 1.45% | 668,200 | -16,800 | -1.2 |
68.21
70.59
69.30
|
2 tháng
(2024-09-16) |
0.79 | 1.16% | 1,296,400 | -31,024 | -2.2 |
68.21
71.49
69.30
|
3 tháng
(2024-08-15) |
2.88 | 4.34% | 1,989,000 | -48,494 | -3.4 |
66.32
71.49
69.30
|
6 tháng
(2024-05-17) |
34.85 | 101.43% | 10,109,600 | -158,754 | -10.7 |
34.35
73.47
69.30
|
12 tháng
(2023-11-20) |
46.93 | 210.69% | 24,721,200 | 1,151,120 | 26.4 |
21.49
73.47
69.30
|
24 tháng
(2022-11-24) |
55.76 | 414.77% | 43,292,217 | 1,165,321 | 26.7 |
12.85
73.47
69.30
|
36 tháng
(2021-11-29) |
53.55 | 342.15% | 45,460,093 | 934,026 | 16.8 |
12.76
73.47
69.30
|
60 tháng
(2019-12-10) |
53.22 | 333.13% | 56,971,057 | 1,071,866 | 25.0 |
12.76
73.47
69.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
22/04/2015 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
21/04/2015 |
2.38
|
300 | 2.38 | 2.38 | 2.32 | 100 | 0 | 0.0 | |
20/04/2015 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
17/04/2015 |
2.38
|
895 | 2.38 | 2.38 | 2.30 | 100 | 0 | 0.0 | |
16/04/2015 |
2.38
|
36 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
15/04/2015 |
2.38
|
1,000 | 2.38 | 2.38 | 2.35 | 700 | 0 | 0.0 | |
14/04/2015 |
2.38
|
500 | 2.38 | 2.38 | 2.36 | 500 | 0 | 0.0 |