Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.89% | 613,100 | 0 | 0 |
10.55
10.98
10.70
|
2 tháng
(2024-07-22) |
-0.84 | -7.29% | 921,200 | 0 | 0 |
10.24
11.54
10.70
|
3 tháng
(2024-06-24) |
-1.12 | -9.48% | 1,339,000 | 0 | 0 |
10.24
11.91
10.70
|
6 tháng
(2024-03-25) |
-0.56 | -4.99% | 3,800,700 | -330 | -0.0 |
10.24
12.43
10.70
|
12 tháng
(2023-09-26) |
1.16 | 12.16% | 6,049,900 | -550 | -0.0 |
9.30
12.43
10.70
|
24 tháng
(2022-10-03) |
-1.40 | -11.57% | 16,044,200 | -133,910 | -6.3 |
7.79
12.43
10.70
|
36 tháng
(2021-10-06) |
-6.42 | -37.50% | 53,498,100 | -348,230 | -14.5 |
7.79
20.77
10.70
|
60 tháng
(2019-10-17) |
3.74 | 53.83% | 92,864,660 | -466,110 | -12.7 |
5.35
20.77
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
3.05
|
3,350 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 | |
09/07/2015 |
2.98
|
40 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
08/07/2015 |
2.98
|
5,490 | 3.01 | 3.05 | 2.98 | 1,570 | 0 | 0.0 | |
07/07/2015 |
3.01
|
750 | 3.01 | 3.08 | 2.98 | 0 | 0 | 0 | |
06/07/2015 |
3.01
|
250 | 2.98 | 3.01 | 3.01 | 220 | 0 | 0.0 | |
03/07/2015 |
2.98
|
1,110 | 3.01 | 3.01 | 2.98 | 10 | 0 | 0 | |
02/07/2015 |
3.01
|
1,320 | 2.95 | 3.05 | 3.01 | 0 | 0 | 0 | |
01/07/2015 |
2.95
|
10 | 3.01 | 3.01 | 2.95 | 0 | 0 | 0 | |
30/06/2015 |
3.01
|
3,020 | 2.85 | 3.01 | 3.01 | 0 | 0 | 0 | |
29/06/2015 |
2.85
|
10 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
26/06/2015 |
2.91
|
1,720 | 2.82 | 2.98 | 2.91 | 0 | 0 | 0 | |
25/06/2015 |
2.82
|
170 | 2.98 | 2.98 | 2.82 | 0 | 0 | 0 | |
24/06/2015 |
2.98
|
10,900 | 2.98 | 3.01 | 2.98 | 0 | 0 | 0 | |
23/06/2015 |
2.98
|
20 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 | |
22/06/2015 |
3.05
|
18,600 | 2.98 | 3.05 | 3.05 | 0 | 0 | 0 | |
19/06/2015 |
2.98
|
230 | 2.95 | 3.15 | 2.95 | 0 | 0 | 0 | |
18/06/2015 |
2.95
|
520 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 | |
17/06/2015 |
2.95
|
4,760 | 2.95 | 3.01 | 2.95 | 0 | 0 | 0 | |
16/06/2015 |
2.95
|
380 | 2.98 | 3.01 | 2.95 | 0 | 0 | 0 | |
15/06/2015 |
2.98
|
60 | 2.98 | 3.01 | 2.98 | 0 | 0 | 0 | |
12/06/2015 |
2.98
|
760 | 3.01 | 3.01 | 2.98 | 0 | 0 | 0 | |
11/06/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/06/2015 |
3.01
|
12,520 | 2.98 | 3.15 | 3.01 | 0 | 0 | 0 | |
10/06/2015 |
2.98
|
31,600 | 2.98 | 3.01 | 2.92 | 0 | 0 | 0 | |
09/06/2015 |
2.98
|
11,830 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 | |
08/06/2015 |
2.95
|
5,560 | 2.92 | 2.98 | 2.92 | 0 | 0 | 0 | |
05/06/2015 |
2.92
|
14,530 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 | |
04/06/2015 |
2.95
|
17,110 | 2.92 | 2.95 | 2.95 | 0 | 0 | 0 | |
03/06/2015 |
2.92
|
30 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 | |
02/06/2015 |
2.95
|
5,230 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 | |
01/06/2015 |
2.98
|
7,660 | 2.95 | 3.01 | 2.98 | 0 | 0 | 0 | |
29/05/2015 |
2.95
|
41,520 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 | |
28/05/2015 |
2.92
|
910 | 2.89 | 2.98 | 2.86 | 0 | 0 | 0 | |
27/05/2015 |
2.89
|
3,650 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 | |
26/05/2015 |
2.89
|
700 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 | |
25/05/2015 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
22/05/2015 |
2.86
|
4,470 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 | |
21/05/2015 |
2.86
|
250 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 | |
20/05/2015 |
2.89
|
7,520 | 2.83 | 2.92 | 2.89 | 0 | 0 | 0 | |
19/05/2015 |
2.83
|
100 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
18/05/2015 |
2.83
|
5,650 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 | |
15/05/2015 |
2.83
|
7,500 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
14/05/2015 |
2.83
|
50 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
13/05/2015 |
2.83
|
1,850 | 2.83 | 2.89 | 2.83 | 0 | 0 | 0 | |
12/05/2015 |
2.83
|
25,370 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
11/05/2015 |
2.83
|
10,000 | 2.77 | 2.83 | 2.83 | 0 | 0 | 0 | |
08/05/2015 |
2.77
|
10 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 | |
07/05/2015 |
2.89
|
110 | 2.83 | 2.89 | 2.80 | 0 | 0 | 0 | |
06/05/2015 |
2.83
|
5,630 | 2.80 | 2.83 | 2.80 | 0 | 0 | 0 | |
05/05/2015 |
2.80
|
20 | 2.83 | 2.83 | 2.77 | 0 | 0 | 0 | |
04/05/2015 |
2.83
|
5,550 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
27/04/2015 |
2.89
|
40 | 2.74 | 2.89 | 2.89 | 0 | 0 | 0 | |
24/04/2015 |
2.74
|
17,060 | 2.89 | 2.89 | 2.74 | 0 | 17,040 | -0.2 | |
23/04/2015 |
2.89
|
19,230 | 2.89 | 2.89 | 2.89 | 0 | 19,230 | -0.2 | |
22/04/2015 |
2.89
|
3,220 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
21/04/2015 |
2.89
|
24,310 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 | |
20/04/2015 |
2.92
|
8,030 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 | |
17/04/2015 |
2.92
|
4,000 | 2.89 | 2.92 | 2.92 | 0 | 0 | 0 | |
16/04/2015 |
2.89
|
26,270 | 2.92 | 2.98 | 2.89 | 0 | 0 | 0 | |
15/04/2015 |
2.92
|
5,310 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
14/04/2015 |
2.89
|
2,290 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
13/04/2015 |
2.89
|
3,010 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 | |
10/04/2015 |
2.95
|
10,020 | 2.92 | 2.95 | 2.89 | 0 | 0 | 0 | |
09/04/2015 |
2.92
|
54,170 | 2.89 | 2.98 | 2.86 | 0 | 0 | 0 | |
08/04/2015 |
2.89
|
44,470 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
07/04/2015 |
2.89
|
6,100 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
06/04/2015 |
2.89
|
57,700 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
03/04/2015 |
2.89
|
14,650 | 2.89 | 2.92 | 2.86 | 0 | 0 | 0 | |
02/04/2015 |
2.89
|
5,030 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 | |
01/04/2015 |
2.86
|
16,530 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 | |
31/03/2015 |
2.89
|
11,300 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 | |
30/03/2015 |
2.86
|
4,030 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
27/03/2015 |
2.86
|
11,680 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 | |
26/03/2015 |
2.89
|
15,510 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 | |
25/03/2015 |
2.89
|
5,120 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 | |
24/03/2015 |
2.98
|
9,110 | 2.86 | 2.98 | 2.83 | 0 | 0 | 0 | |
23/03/2015 |
2.86
|
7,020 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 | |
20/03/2015 |
2.89
|
14,710 | 2.80 | 2.89 | 2.83 | 0 | 0 | 0 | |
19/03/2015 |
2.80
|
2,030 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 | |
18/03/2015 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
17/03/2015 |
2.86
|
1,500 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 | |
16/03/2015 |
2.89
|
3,200 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 | |
13/03/2015 |
2.86
|
2,110 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
12/03/2015 |
2.86
|
30 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 | |
11/03/2015 |
2.92
|
20 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
10/03/2015 |
2.92
|
310 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 | |
09/03/2015 |
2.86
|
5,000 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
06/03/2015 |
2.86
|
5,630 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
05/03/2015 |
2.95
|
4,470 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 | |
04/03/2015 |
2.95
|
7,070 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 | |
03/03/2015 |
2.92
|
8,570 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
02/03/2015 |
2.92
|
9,170 | 2.89 | 2.95 | 2.86 | 0 | 0 | 0 | |
27/02/2015 |
2.89
|
6,110 | 2.89 | 2.92 | 2.71 | 0 | 0 | 0 | |
26/02/2015 |
2.89
|
220 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
25/02/2015 |
2.89
|
14,550 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 | |
24/02/2015 |
2.95
|
5,700 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 | |
13/02/2015 |
2.95
|
1,770 | 2.89 | 2.95 | 2.92 | 0 | 0 | 0 | |
12/02/2015 |
2.89
|
2,930 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 | |
11/02/2015 |
2.89
|
3,140 | 2.89 | 2.92 | 2.77 | 0 | 0 | 0 | |
10/02/2015 |
2.89
|
9,000 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 | |
09/02/2015 |
2.86
|
4,090 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 |