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) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
4.80
|
62,050 | 4.80 | 4.84 | 4.72 | 0 | 0 | 0 | |
09/07/2015 |
4.80
|
10,900 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 | |
08/07/2015 |
4.80
|
14,550 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 | |
07/07/2015 |
4.84
|
66,400 | 4.80 | 4.87 | 4.80 | 35,500 | 0 | 0.5 | |
06/07/2015 |
4.80
|
46,720 | 4.80 | 4.87 | 4.80 | 0 | 0 | 0 | |
03/07/2015 |
4.80
|
32,050 | 4.80 | 4.80 | 4.72 | 0 | 0 | 0 | |
02/07/2015 |
4.80
|
12,360 | 4.76 | 4.84 | 4.72 | 0 | 0 | 0 | |
01/07/2015 |
4.76
|
25,610 | 4.80 | 4.84 | 4.72 | 0 | 0 | 0 | |
30/06/2015 |
4.80
|
35,290 | 4.76 | 4.80 | 4.72 | 15,000 | 0 | 0.2 | |
29/06/2015 |
4.76
|
25,570 | 4.69 | 4.80 | 4.69 | 0 | 0 | 0 | |
26/06/2015 |
4.69
|
28,140 | 4.72 | 4.80 | 4.69 | 0 | 0 | 0 | |
25/06/2015 |
4.72
|
25,510 | 4.72 | 4.80 | 4.72 | 0 | 0 | 0 | |
24/06/2015 |
4.72
|
10,630 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 | |
23/06/2015 |
4.76
|
60,890 | 4.69 | 4.76 | 4.65 | 0 | 0 | 0 | |
22/06/2015 |
4.69
|
18,010 | 4.72 | 4.76 | 4.69 | 0 | 0 | 0 | |
19/06/2015 |
4.72
|
87,470 | 4.72 | 4.76 | 4.69 | 0 | 0 | 0 | |
18/06/2015 |
4.72
|
48,840 | 4.72 | 4.76 | 4.72 | 0 | 0 | 0 | |
17/06/2015 |
4.72
|
38,270 | 4.76 | 4.76 | 4.72 | 0 | 0 | 0 | |
16/06/2015 |
4.76
|
49,410 | 4.76 | 4.80 | 4.76 | 0 | 0 | 0 | |
15/06/2015 |
4.76
|
57,770 | 4.76 | 4.84 | 4.76 | 0 | 0 | 0 | |
12/06/2015 |
4.76
|
63,910 | 4.72 | 4.80 | 4.72 | 0 | 0 | 0 | |
11/06/2015 |
4.72
|
41,550 | 4.69 | 4.72 | 4.69 | 0 | 0 | 0 | |
10/06/2015 |
4.69
|
64,110 | 4.69 | 4.76 | 4.69 | 0 | 0 | 0 | |
09/06/2015 |
4.69
|
62,210 | 4.72 | 4.76 | 4.65 | 0 | 0 | 0 | |
08/06/2015 |
4.72
|
56,570 | 4.72 | 4.72 | 4.65 | 0 | 0 | 0 | |
05/06/2015 |
4.72
|
60,340 | 4.69 | 4.72 | 4.57 | 0 | 0 | 0 | |
04/06/2015 |
4.69
|
7,050 | 4.69 | 4.72 | 4.61 | 0 | 0 | 0 | |
03/06/2015 |
4.69
|
60,330 | 4.61 | 4.72 | 4.61 | 51,230 | 0 | 0.6 | |
02/06/2015 |
4.61
|
33,780 | 4.72 | 4.80 | 4.61 | 5,000 | 0 | 0.1 | |
01/06/2015 |
4.72
|
19,830 | 4.72 | 4.72 | 4.69 | 10,000 | 0 | 0.1 | |
29/05/2015 |
4.72
|
20,700 | 4.69 | 4.76 | 4.65 | 0 | 0 | 0 | |
28/05/2015 |
4.69
|
21,400 | 4.65 | 4.69 | 4.57 | 2,000 | 0 | 0.0 | |
27/05/2015 |
4.65
|
41,400 | 4.65 | 4.69 | 4.57 | 2,000 | 0 | 0.0 | |
26/05/2015 |
4.65
|
42,420 | 4.72 | 4.72 | 4.57 | 2,000 | 0 | 0.0 | |
25/05/2015 |
4.72
|
16,480 | 4.61 | 4.87 | 4.53 | 0 | 0 | 0 | |
22/05/2015 |
4.61
|
7,580 | 4.65 | 4.65 | 4.57 | 2,000 | 0 | 0.0 | |
21/05/2015 |
4.65
|
47,940 | 4.87 | 4.87 | 4.61 | 2,300 | 0 | 0.0 | |
20/05/2015 |
4.87
|
75,890 | 4.57 | 4.87 | 4.53 | 30,470 | 0 | 0.4 | |
19/05/2015 |
4.57
|
37,380 | 4.57 | 4.57 | 4.46 | 3,000 | 0 | 0.0 | |
18/05/2015 |
4.57
|
2,220 | 4.57 | 4.61 | 4.50 | 0 | 0 | 0 | |
15/05/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/05/2015 |
4.57
|
32,470 | 4.57 | 4.65 | 4.46 | 3,000 | 0 | 0.0 | |
14/05/2015 |
4.57
|
107,600 | 4.57 | 4.64 | 4.57 | 10,000 | 0 | 0.1 | |
13/05/2015 |
4.57
|
49,790 | 4.50 | 4.57 | 4.50 | 30,000 | 0 | 0.4 | |
12/05/2015 |
4.50
|
17,970 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 | |
11/05/2015 |
4.64
|
72,430 | 4.61 | 4.64 | 4.61 | 44,310 | 0 | 0.6 | |
08/05/2015 |
4.61
|
90,590 | 4.57 | 4.68 | 4.57 | 42,860 | 0 | 0.6 | |
07/05/2015 |
4.57
|
69,420 | 4.50 | 4.57 | 4.47 | 28,350 | 0 | 0.4 | |
06/05/2015 |
4.50
|
76,830 | 4.47 | 4.57 | 4.47 | 49,300 | 0 | 0.6 | |
05/05/2015 |
4.47
|
47,220 | 4.43 | 4.50 | 4.40 | 29,400 | 0 | 0.4 | |
04/05/2015 |
4.43
|
117,050 | 4.54 | 4.54 | 4.40 | 80,000 | 0 | 1.0 | |
27/04/2015 |
4.54
|
76,990 | 4.47 | 4.57 | 4.43 | 10,000 | 0 | 0.1 | |
24/04/2015 |
4.47
|
145,440 | 4.37 | 4.47 | 4.37 | 0 | 0 | 0 | |
23/04/2015 |
4.37
|
41,720 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 | |
22/04/2015 |
4.30
|
82,130 | 4.26 | 4.30 | 4.23 | 0 | 0 | 0 | |
21/04/2015 |
4.26
|
62,880 | 4.23 | 4.26 | 4.23 | 0 | 0 | 0 | |
20/04/2015 |
4.23
|
44,700 | 4.26 | 4.30 | 4.23 | 0 | 0 | 0 | |
17/04/2015 |
4.26
|
71,180 | 4.23 | 4.30 | 4.23 | 0 | 0 | 0 | |
16/04/2015 |
4.23
|
57,520 | 4.23 | 4.26 | 4.19 | 0 | 0 | 0 | |
15/04/2015 |
4.23
|
94,410 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 | |
14/04/2015 |
4.26
|
24,910 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 | |
13/04/2015 |
4.26
|
23,730 | 4.16 | 4.26 | 4.16 | 0 | 0 | 0 | |
10/04/2015 |
4.16
|
58,570 | 4.23 | 4.23 | 4.13 | 100 | 0 | 0.0 | |
09/04/2015 |
4.23
|
26,200 | 4.23 | 4.23 | 4.16 | 200 | 0 | 0.0 | |
08/04/2015 |
4.23
|
18,890 | 4.23 | 4.26 | 4.13 | 0 | 0 | 0 | |
07/04/2015 |
4.23
|
7,390 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 | |
06/04/2015 |
4.26
|
15,460 | 4.16 | 4.26 | 4.16 | 0 | 0 | 0 | |
03/04/2015 |
4.16
|
35,710 | 4.06 | 4.30 | 4.09 | 0 | 0 | 0 | |
02/04/2015 |
4.06
|
51,820 | 3.88 | 4.13 | 3.88 | 0 | 0 | 0 | |
01/04/2015 |
3.88
|
112,030 | 4.06 | 4.13 | 3.88 | 39,000 | 16,660 | 0.3 | |
31/03/2015 |
4.06
|
60,460 | 4.16 | 4.19 | 4.06 | 2,000 | 15,710 | -0.2 | |
30/03/2015 |
4.16
|
35,090 | 4.16 | 4.19 | 4.09 | 0 | 11,470 | -0.1 | |
27/03/2015 |
4.16
|
297,500 | 4.19 | 4.26 | 4.16 | 0 | 114,680 | -1.4 | |
26/03/2015 |
4.19
|
3,840 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
25/03/2015 |
4.19
|
7,990 | 4.19 | 4.23 | 4.13 | 0 | 8,000 | -0.1 | |
24/03/2015 |
4.19
|
22,590 | 4.23 | 4.23 | 4.13 | 0 | 8,000 | -0.1 | |
23/03/2015 |
4.23
|
23,630 | 4.23 | 4.26 | 4.19 | 0 | 19,820 | -0.2 | |
20/03/2015 |
4.23
|
36,900 | 4.19 | 4.30 | 4.19 | 0 | 21,010 | -0.3 | |
19/03/2015 |
4.19
|
72,880 | 4.23 | 4.40 | 4.19 | 0 | 30,800 | -0.4 | |
18/03/2015 |
4.23
|
65,180 | 4.23 | 4.50 | 4.23 | 0 | 42,230 | -0.5 | |
17/03/2015 |
4.23
|
21,360 | 4.23 | 4.26 | 4.19 | 0 | 15,040 | -0.2 | |
16/03/2015 |
4.23
|
27,000 | 4.23 | 4.26 | 4.09 | 0 | 14,450 | -0.2 | |
13/03/2015 |
4.23
|
31,980 | 4.23 | 4.30 | 4.19 | 0 | 27,950 | -0.3 | |
12/03/2015 |
4.23
|
37,560 | 4.23 | 4.26 | 4.19 | 0 | 22,070 | -0.3 | |
11/03/2015 |
4.23
|
51,230 | 4.23 | 4.26 | 4.19 | 0 | 49,370 | -0.6 | |
10/03/2015 |
4.23
|
31,360 | 4.23 | 4.30 | 4.23 | 1,000 | 13,760 | -0.2 | |
09/03/2015 |
4.23
|
27,510 | 4.26 | 4.26 | 4.23 | 0 | 24,010 | -0.3 | |
06/03/2015 |
4.26
|
19,110 | 4.26 | 4.30 | 4.26 | 0 | 19,080 | -0.2 | |
05/03/2015 |
4.26
|
62,730 | 4.26 | 4.30 | 4.23 | 0 | 47,000 | -0.6 | |
04/03/2015 |
4.26
|
38,840 | 4.26 | 4.30 | 4.23 | 0 | 0 | 0 | |
03/03/2015 |
4.26
|
17,200 | 4.19 | 4.26 | 4.19 | 0 | 0 | 0 | |
02/03/2015 |
4.19
|
11,720 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 | |
27/02/2015 |
4.23
|
19,800 | 4.19 | 4.23 | 4.16 | 0 | 0 | 0 | |
26/02/2015 |
4.19
|
148,600 | 4.30 | 4.33 | 4.16 | 0 | 0 | 0 | |
25/02/2015 |
4.30
|
54,860 | 4.40 | 4.40 | 4.26 | 0 | 25,000 | -0.3 | |
24/02/2015 |
4.40
|
12,760 | 4.33 | 4.40 | 4.33 | 0 | 0 | 0 | |
13/02/2015 |
4.33
|
8,530 | 4.33 | 4.33 | 4.30 | 0 | 900 | -0.0 | |
12/02/2015 |
4.33
|
50,150 | 4.30 | 4.33 | 4.26 | 50 | 0 | 0.0 | |
11/02/2015 |
4.30
|
610 | 4.26 | 4.30 | 4.30 | 0 | 0 | 0 | |
10/02/2015 |
4.26
|
31,100 | 4.26 | 4.30 | 4.26 | 0 | 5,920 | -0.1 | |
09/02/2015 |
4.26
|
47,210 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 |