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) |
-1.60 | -5.59% | 793,900 | 62,690 | 1.9 |
27
30.40
27.05
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27.05
|
3 tháng
(2024-06-24) |
2.33 | 9.42% | 3,235,300 | -224,690 | -11.3 |
24.67
32.60
27.05
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27.05
|
12 tháng
(2023-09-26) |
3.41 | 14.43% | 6,694,200 | -780,090 | -35.0 |
20.75
32.60
27.05
|
24 tháng
(2022-10-03) |
7.86 | 41.05% | 10,343,700 | 373,794 | 19.0 |
17.85
32.60
27.05
|
36 tháng
(2021-10-06) |
12.80 | 90.07% | 11,825,000 | 782,634 | 48.5 |
13.61
32.60
27.05
|
60 tháng
(2019-10-17) |
21.11 | 358.41% | 13,808,990 | 1,183,544 | 67.9 |
4.78
32.60
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
2.12
|
910 | 2.14 | 2.15 | 2.07 | 0 | 0 | 0 | |
09/07/2015 |
2.14
|
420 | 2.14 | 2.14 | 2.12 | 400 | 420 | -0.0 | |
08/07/2015 |
2.14
|
1,710 | 2.15 | 2.20 | 2.14 | 0 | 0 | 0 | |
07/07/2015 |
2.15
|
30 | 2.15 | 2.27 | 2.15 | 0 | 20 | -0.0 | |
06/07/2015 |
2.15
|
520 | 2.12 | 2.18 | 2.12 | 500 | 0 | 0.0 | |
03/07/2015 |
2.12
|
1,050 | 2.20 | 2.20 | 2.12 | 0 | 0 | 0 | |
02/07/2015 |
2.20
|
840 | 2.17 | 2.20 | 2.12 | 0 | 0 | 0 | |
01/07/2015 |
2.17
|
5,150 | 2.14 | 2.20 | 2.12 | 0 | 0 | 0 | |
30/06/2015 |
2.14
|
690 | 2.15 | 2.15 | 2.14 | 0 | 0 | 0 | |
29/06/2015 |
2.15
|
50 | 2.20 | 2.20 | 2.15 | 0 | 0 | 0 | |
26/06/2015 |
2.20
|
1,940 | 2.12 | 2.20 | 2.12 | 0 | 0 | 0 | |
25/06/2015 |
2.12
|
1,210 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
24/06/2015 |
2.12
|
5,470 | 2.12 | 2.12 | 2.11 | 0 | 0 | 0 | |
23/06/2015 |
2.12
|
13,570 | 2.08 | 2.12 | 2.10 | 0 | 0 | 0 | |
22/06/2015 |
2.08
|
1,050 | 2.07 | 2.08 | 2.08 | 0 | 0 | 0 | |
19/06/2015 |
2.07
|
700 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
18/06/2015 |
2.07
|
1,500 | 2.04 | 2.07 | 2.04 | 0 | 0 | 0 | |
17/06/2015 |
2.04
|
700 | 2.03 | 2.04 | 2.04 | 0 | 0 | 0 | |
16/06/2015 |
2.03
|
1,210 | 2.01 | 2.03 | 2.03 | 0 | 0 | 0 | |
15/06/2015 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
12/06/2015 |
2.01
|
340 | 2.00 | 2.01 | 2.01 | 0 | 0 | 0 | |
11/06/2015 |
2.00
|
2,430 | 2.00 | 2.01 | 2.00 | 0 | 0 | 0 | |
10/06/2015 |
2.00
|
2,000 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
09/06/2015 |
2.00
|
20,460 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 | |
08/06/2015 |
2.05
|
1,820 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 | |
05/06/2015 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
04/06/2015 |
2.00
|
1,500 | 2.00 | 2.00 | 1.98 | 0 | 0 | 0 | |
03/06/2015 |
2.00
|
5,470 | 1.98 | 2.00 | 1.98 | 0 | 1,270 | -0.0 | |
02/06/2015 |
1.98
|
1,630 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
01/06/2015 |
1.98
|
1,000 | 1.98 | 1.98 | 1.98 | 0 | 1,000 | -0.0 | |
29/05/2015 |
1.98
|
2,500 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
28/05/2015 |
1.98
|
200 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
27/05/2015 |
1.98
|
4,370 | 1.98 | 2.04 | 1.94 | 0 | 0 | 0 | |
26/05/2015 |
1.98
|
2,000 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
25/05/2015 |
1.98
|
1,010 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 | |
22/05/2015 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
21/05/2015 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
20/05/2015 |
2.01
|
10 | 1.94 | 2.01 | 2.01 | 0 | 0 | 0 | |
19/05/2015 |
1.94
|
1,000 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
18/05/2015 |
1.94
|
2,000 | 1.95 | 1.95 | 1.94 | 0 | 0 | 0 | |
15/05/2015 |
1.95
|
20 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 | |
14/05/2015 |
2.05
|
730 | 1.95 | 2.05 | 1.84 | 0 | 0 | 0 | |
13/05/2015 |
1.95
|
10 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 | |
12/05/2015 |
1.98
|
20 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 | |
11/05/2015 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
08/05/2015 |
2.04
|
20 | 1.91 | 2.04 | 1.93 | 0 | 0 | 0 | |
07/05/2015 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
06/05/2015 |
1.91
|
4,000 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
05/05/2015 |
1.91
|
50 | 2.01 | 2.01 | 1.91 | 0 | 0 | 0 | |
04/05/2015 |
2.01
|
10 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 | |
27/04/2015 |
2.10
|
20 | 2.04 | 2.10 | 2.03 | 0 | 0 | 0 | |
24/04/2015 |
2.04
|
30 | 2.03 | 2.04 | 2.04 | 0 | 0 | 0 | |
23/04/2015 |
2.03
|
10 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
22/04/2015 |
2.03
|
14,850 | 1.98 | 2.11 | 2.03 | 0 | 6,090 | -0.1 | |
21/04/2015 |
1.98
|
6,020 | 2.08 | 2.12 | 1.98 | 0 | 0 | 0 | |
20/04/2015 |
2.08
|
1,460 | 2.10 | 2.10 | 1.95 | 0 | 0 | 0 | |
17/04/2015 |
2.10
|
7,160 | 1.98 | 2.11 | 1.97 | 0 | 0 | 0 | |
16/04/2015 |
1.98
|
20,390 | 1.95 | 2.08 | 1.93 | 0 | 0 | 0 | |
15/04/2015 |
1.95
|
5,830 | 2.08 | 2.10 | 1.94 | 0 | 10 | -0.0 | |
14/04/2015 |
2.08
|
2,030 | 1.97 | 2.08 | 1.95 | 0 | 0 | 0 | |
13/04/2015 |
1.97
|
8,320 | 1.95 | 2.08 | 1.95 | 0 | 0 | 0 | |
10/04/2015 |
1.95
|
12,780 | 2.01 | 2.07 | 1.91 | 0 | 0 | 0 | |
09/04/2015 |
2.01
|
60 | 1.94 | 2.01 | 2.01 | 0 | 0 | 0 | |
08/04/2015 |
1.94
|
5,280 | 1.95 | 2.05 | 1.91 | 0 | 0 | 0 | |
07/04/2015 |
1.95
|
53,770 | 1.95 | 2.01 | 1.94 | 0 | 0 | 0 | |
06/04/2015 |
1.95
|
3,330 | 1.95 | 1.98 | 1.95 | 0 | 0 | 0 | |
03/04/2015 |
1.95
|
680 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
02/04/2015 |
1.95
|
900 | 1.97 | 1.97 | 1.95 | 0 | 0 | 0 | |
01/04/2015 |
1.97
|
13,100 | 1.98 | 1.98 | 1.95 | 4,000 | 0 | 0.1 | |
31/03/2015 |
1.98
|
40 | 1.97 | 1.98 | 1.98 | 0 | 0 | 0 | |
30/03/2015 |
1.97
|
20 | 1.95 | 2.08 | 1.97 | 0 | 10 | -0.0 | |
27/03/2015 |
1.95
|
40 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 | |
26/03/2015 |
1.98
|
1,430 | 1.94 | 1.98 | 1.91 | 0 | 0 | 0 | |
25/03/2015 |
1.94
|
2,480 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
24/03/2015 |
1.94
|
1,080 | 1.94 | 1.97 | 1.94 | 0 | 0 | 0 | |
23/03/2015 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
20/03/2015 |
1.94
|
1,460 | 1.94 | 1.98 | 1.94 | 0 | 0 | 0 | |
19/03/2015 |
1.94
|
670 | 1.94 | 1.95 | 1.94 | 0 | 0 | 0 | |
18/03/2015 |
1.94
|
950 | 1.94 | 1.95 | 1.94 | 0 | 0 | 0 | |
17/03/2015 |
1.94
|
1,400 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
16/03/2015 |
1.94
|
7,100 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
13/03/2015 |
1.94
|
1,820 | 1.97 | 1.97 | 1.94 | 0 | 0 | 0 | |
12/03/2015 |
1.97
|
120 | 1.93 | 1.97 | 1.84 | 0 | 0 | 0 | |
11/03/2015 |
1.93
|
100 | 1.94 | 1.94 | 1.93 | 0 | 0 | 0 | |
10/03/2015 |
1.94
|
500 | 1.97 | 1.97 | 1.94 | 0 | 0 | 0 | |
09/03/2015 |
1.97
|
8,200 | 1.98 | 1.98 | 1.97 | 0 | 0 | 0 | |
06/03/2015 |
1.98
|
2,330 | 2.03 | 2.03 | 1.91 | 0 | 0 | 0 | |
05/03/2015 |
2.03
|
390 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 | |
04/03/2015 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
03/03/2015 |
2.05
|
10 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
02/03/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/03/2015 |
2.05
|
20 | 1.93 | 2.05 | 2.05 | 0 | 0 | 0 | |
27/02/2015 |
1.93
|
3,950 | 1.91 | 1.93 | 1.91 | 0 | 1,000 | -0.0 | |
26/02/2015 |
1.91
|
7,810 | 1.98 | 1.98 | 1.91 | 0 | 0 | 0 | |
25/02/2015 |
1.98
|
5,310 | 1.89 | 1.98 | 1.89 | 0 | 0 | 0 | |
24/02/2015 |
1.89
|
5,000 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
13/02/2015 |
1.89
|
3,020 | 1.98 | 1.98 | 1.87 | 0 | 500 | -0.0 | |
12/02/2015 |
1.98
|
10 | 1.93 | 1.98 | 1.98 | 0 | 0 | 0 | |
11/02/2015 |
1.93
|
1,930 | 1.87 | 1.93 | 1.93 | 0 | 0 | 0 | |
10/02/2015 |
1.87
|
1,270 | 1.79 | 1.87 | 1.78 | 0 | 500 | -0.0 | |
09/02/2015 |
1.79
|
350 | 1.74 | 1.85 | 1.78 | 0 | 0 | 0 |