Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.50 | 4.27% | 133,998 | 14,943 | 0.2 |
11.60
12.50
12.20
|
2 tháng
(2024-09-30) |
0 | 0% | 295,589 | 16,243 | 0.2 |
11.60
12.50
12.20
|
3 tháng
(2024-08-29) |
-0.30 | -2.40% | 471,994 | 22,143 | 0.3 |
11.60
12.60
12.20
|
6 tháng
(2024-05-31) |
0.10 | 0.83% | 2,271,908 | 54,623 | 0.7 |
11.60
13
12.20
|
12 tháng
(2023-12-04) |
0.35 | 2.94% | 6,126,291 | -105,457 | -1.2 |
11.30
13
12.20
|
24 tháng
(2022-12-08) |
4.94 | 67.93% | 19,886,594 | -60,417 | -0.7 |
7.26
13
12.20
|
36 tháng
(2021-12-13) |
1.32 | 12.18% | 44,969,449 | -238,817 | -4.0 |
5.78
16.07
12.20
|
60 tháng
(2019-12-24) |
7.72 | 172.03% | 92,488,814 | -676,637 | -10.0 |
4.29
16.64
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2015 |
2.70
|
600 | 2.65 | 2.70 | 2.52 | 300 | 0 | 0.0 | |
18/09/2015 |
2.65
|
200 | 2.79 | 2.87 | 2.65 | 100 | 0 | 0.0 | |
17/09/2015 |
2.79
|
200 | 2.55 | 2.79 | 2.79 | 0 | 0 | 0 | |
16/09/2015 |
2.55
|
600 | 2.82 | 2.82 | 2.55 | 100 | 0 | 0.0 | |
15/09/2015 |
2.82
|
1,200 | 2.87 | 2.87 | 2.62 | 600 | 0 | 0.0 | |
14/09/2015 |
2.87
|
1,000 | 2.82 | 2.87 | 2.87 | 0 | 0 | 0 | |
11/09/2015 |
2.82
|
600 | 2.87 | 2.87 | 2.82 | 100 | 0 | 0.0 | |
10/09/2015 |
2.87
|
100 | 2.65 | 2.87 | 2.87 | 100 | 0 | 0.0 | |
09/09/2015 |
2.65
|
10,400 | 2.94 | 2.94 | 2.65 | 300 | 0 | 0.0 | |
08/09/2015 |
2.94
|
14,500 | 3.21 | 3.21 | 2.89 | 200 | 0 | 0.0 | |
07/09/2015 |
3.21
|
400 | 3.16 | 3.28 | 3.06 | 200 | 0 | 0.0 | |
04/09/2015 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
03/09/2015 |
3.16
|
300 | 3.26 | 3.26 | 3.06 | 100 | 0 | 0.0 | |
01/09/2015 |
3.26
|
100 | 3.19 | 3.26 | 3.26 | 100 | 0 | 0.0 | |
31/08/2015 |
3.19
|
3,700 | 3.38 | 3.38 | 3.09 | 1,100 | 0 | 0.0 | |
28/08/2015 |
3.38
|
1,100 | 3.38 | 3.38 | 3.21 | 100 | 0 | 0.0 | |
27/08/2015 |
3.38
|
700 | 3.55 | 3.55 | 3.26 | 200 | 0 | 0.0 | |
26/08/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
25/08/2015 |
3.55
|
100 | 3.43 | 3.55 | 3.55 | 100 | 0 | 0.0 | |
24/08/2015 |
3.43
|
200 | 3.43 | 3.43 | 3.19 | 100 | 0 | 0.0 | |
21/08/2015 |
3.43
|
650 | 3.53 | 3.53 | 3.19 | 100 | 100 | 0 | |
20/08/2015 |
3.53
|
200 | 3.41 | 3.53 | 3.43 | 200 | 0 | 0.0 | |
19/08/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
18/08/2015 |
3.41
|
200 | 3.46 | 3.55 | 3.41 | 200 | 0 | 0.0 | |
17/08/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
14/08/2015 |
3.46
|
1,900 | 3.41 | 3.46 | 3.28 | 700 | 0 | 0.0 | |
13/08/2015 |
3.41
|
300 | 3.55 | 3.55 | 3.41 | 300 | 0 | 0.0 | |
12/08/2015 |
3.55
|
200 | 3.41 | 3.55 | 3.43 | 200 | 0 | 0.0 | |
11/08/2015 |
3.41
|
700 | 3.46 | 3.46 | 3.31 | 200 | 0 | 0.0 | |
10/08/2015 |
3.46
|
600 | 3.41 | 3.55 | 3.19 | 400 | 0 | 0.0 | |
07/08/2015 |
3.41
|
300 | 3.21 | 3.43 | 3.41 | 300 | 0 | 0.0 | |
06/08/2015 |
3.21
|
100 | 3.50 | 3.50 | 3.21 | 0 | 0 | 0 | |
05/08/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
04/08/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
03/08/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
31/07/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
30/07/2015 |
3.50
|
200 | 3.43 | 3.55 | 3.50 | 100 | 0 | 0.0 | |
29/07/2015 |
3.43
|
2,300 | 3.63 | 3.63 | 3.28 | 1,300 | 0 | 0.0 | |
28/07/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
27/07/2015 |
3.63
|
100 | 3.38 | 3.63 | 3.63 | 100 | 0 | 0.0 | |
24/07/2015 |
3.38
|
200 | 3.75 | 3.75 | 3.38 | 0 | 0 | 0 | |
23/07/2015 |
3.75
|
12,200 | 3.60 | 3.75 | 3.46 | 100 | 2,200 | -0.0 | |
22/07/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
21/07/2015 |
3.60
|
2,300 | 3.68 | 3.68 | 3.43 | 1,800 | 0 | 0.0 | |
20/07/2015 |
3.68
|
1,800 | 3.63 | 3.68 | 3.43 | 1,600 | 300 | 0.0 | |
17/07/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
16/07/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
15/07/2015 |
3.63
|
100 | 3.46 | 3.63 | 3.63 | 100 | 0 | 0.0 | |
14/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
13/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
10/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
09/07/2015 |
3.46
|
50 | 3.46 | 3.46 | 3.46 | 1,600 | 0 | 0.0 | |
08/07/2015 |
3.46
|
1,600 | 3.46 | 3.46 | 3.46 | 1,600 | 0 | 0.0 | |
07/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
06/07/2015 |
3.46
|
1,100 | 3.48 | 3.48 | 3.46 | 600 | 0 | 0.0 | |
03/07/2015 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
02/07/2015 |
3.48
|
147 | 3.43 | 3.48 | 3.48 | 100 | 0 | 0.0 | |
01/07/2015 |
3.43
|
800 | 3.43 | 3.43 | 3.43 | 200 | 0 | 0.0 | |
30/06/2015 |
3.43
|
800 | 3.48 | 3.55 | 3.43 | 300 | 0 | 0.0 | |
29/06/2015 |
3.48
|
1,800 | 3.33 | 3.50 | 3.36 | 1,800 | 0 | 0.0 | |
26/06/2015 |
3.33
|
200 | 3.38 | 3.38 | 3.33 | 200 | 0 | 0.0 | |
25/06/2015 |
3.38
|
200 | 3.38 | 3.38 | 3.38 | 200 | 0 | 0.0 | |
24/06/2015 |
3.38
|
300 | 3.28 | 3.38 | 3.38 | 300 | 0 | 0.0 | |
23/06/2015 |
3.28
|
500 | 3.43 | 3.55 | 3.28 | 400 | 0 | 0.0 | |
22/06/2015 |
3.43
|
2,900 | 3.28 | 3.48 | 3.36 | 2,900 | 0 | 0.0 | |
19/06/2015 |
3.28
|
1,900 | 3.41 | 3.55 | 3.28 | 1,000 | 0 | 0.0 | |
18/06/2015 |
3.41
|
500 | 3.43 | 3.43 | 3.41 | 500 | 0 | 0.0 | |
17/06/2015 |
3.43
|
6,100 | 3.60 | 3.60 | 3.26 | 100 | 0 | 0.0 | |
16/06/2015 |
3.60
|
1,500 | 3.50 | 3.60 | 3.46 | 1,500 | 0 | 0.0 | |
15/06/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
12/06/2015 |
3.50
|
500 | 3.31 | 3.50 | 3.43 | 500 | 0 | 0.0 | |
11/06/2015 |
3.31
|
30,400 | 3.68 | 3.68 | 3.31 | 9,800 | 0 | 0.1 | |
10/06/2015 |
3.68
|
400 | 3.82 | 3.82 | 3.48 | 200 | 0 | 0.0 | |
09/06/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
08/06/2015 |
3.82
|
5,400 | 3.55 | 3.87 | 3.33 | 5,300 | 0 | 0.1 | |
05/06/2015: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
05/06/2015 |
3.55
|
100 | 3.31 | 3.55 | 3.55 | 100 | 0 | 0.0 | |
04/06/2015 |
3.31
|
6,121 | 3.49 | 3.49 | 3.31 | 2,500 | 0 | 0.0 | |
03/06/2015 |
3.49
|
400 | 3.51 | 3.51 | 3.40 | 100 | 0 | 0.0 | |
02/06/2015 |
3.51
|
4,400 | 3.58 | 3.58 | 3.40 | 200 | 0 | 0.0 | |
01/06/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
29/05/2015 |
3.58
|
8,120 | 3.58 | 3.58 | 3.38 | 8,000 | 0 | 0.1 | |
28/05/2015 |
3.58
|
23,300 | 3.44 | 3.58 | 3.31 | 15,100 | 0 | 0.2 | |
27/05/2015 |
3.44
|
1,000 | 3.35 | 3.58 | 3.44 | 1,000 | 0 | 0.0 | |
26/05/2015 |
3.35
|
850 | 3.42 | 3.53 | 3.31 | 200 | 0 | 0.0 | |
25/05/2015 |
3.42
|
700 | 3.42 | 3.55 | 3.42 | 600 | 0 | 0.0 | |
22/05/2015 |
3.42
|
2,900 | 3.51 | 3.51 | 3.33 | 100 | 0 | 0.0 | |
21/05/2015 |
3.51
|
10,700 | 3.35 | 3.58 | 3.33 | 10,600 | 0 | 0.2 | |
20/05/2015 |
3.35
|
200 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
19/05/2015 |
3.35
|
34 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
18/05/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
15/05/2015 |
3.35
|
500 | 3.40 | 3.40 | 3.35 | 500 | 0 | 0.0 | |
14/05/2015 |
3.40
|
600 | 3.55 | 3.55 | 3.35 | 100 | 0 | 0.0 | |
13/05/2015 |
3.55
|
1,500 | 3.42 | 3.55 | 3.46 | 1,500 | 0 | 0.0 | |
12/05/2015 |
3.42
|
1,200 | 3.53 | 3.53 | 3.26 | 200 | 0 | 0.0 | |
11/05/2015 |
3.53
|
100 | 3.49 | 3.53 | 3.53 | 100 | 0 | 0.0 | |
08/05/2015 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
07/05/2015 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
06/05/2015 |
3.49
|
122 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 | |
05/05/2015 |
3.51
|
200 | 3.53 | 3.53 | 3.51 | 200 | 0 | 0.0 | |
04/05/2015 |
3.53
|
3,500 | 3.62 | 3.62 | 3.38 | 3,400 | 0 | 0.1 |