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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
4.37
|
1,330 | 4.69 | 4.69 | 4.37 | 10 | 1,290 | -0.0 | |
09/07/2015 |
4.69
|
10 | 4.40 | 4.69 | 4.69 | 10 | 0 | 0.0 | |
08/07/2015 |
4.40
|
420 | 4.48 | 4.61 | 4.35 | 10 | 40 | -0.0 | |
07/07/2015 |
4.48
|
3,610 | 4.81 | 4.81 | 4.48 | 50 | 0 | 0.0 | |
06/07/2015 |
4.81
|
890 | 4.63 | 4.81 | 4.33 | 90 | 0 | 0.0 | |
03/07/2015 |
4.63
|
50 | 4.33 | 4.63 | 4.63 | 0 | 0 | 0 | |
02/07/2015 |
4.33
|
70 | 4.54 | 4.81 | 4.33 | 60 | 0 | 0.0 | |
01/07/2015 |
4.54
|
100 | 4.29 | 4.54 | 4.40 | 100 | 0 | 0.0 | |
30/06/2015 |
4.29
|
260 | 4.54 | 4.54 | 4.26 | 40 | 0 | 0.0 | |
29/06/2015 |
4.54
|
70 | 4.40 | 4.54 | 4.40 | 70 | 0 | 0.0 | |
26/06/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
25/06/2015 |
4.40
|
110 | 4.54 | 4.54 | 4.26 | 0 | 0 | 0 | |
24/06/2015 |
4.54
|
250 | 4.40 | 4.54 | 4.26 | 60 | 190 | -0.0 | |
23/06/2015 |
4.40
|
250 | 4.54 | 4.54 | 4.26 | 20 | 250 | -0.0 | |
22/06/2015 |
4.54
|
2,000 | 4.40 | 4.54 | 4.13 | 520 | 1,980 | -0.0 | |
19/06/2015 |
4.40
|
30 | 4.52 | 4.52 | 4.40 | 30 | 20 | 0.0 | |
18/06/2015 |
4.52
|
1,450 | 4.40 | 4.52 | 4.26 | 0 | 0 | 0 | |
17/06/2015 |
4.40
|
3,550 | 4.47 | 4.47 | 4.33 | 50 | 0 | 0.0 | |
16/06/2015 |
4.47
|
110 | 4.61 | 4.61 | 4.30 | 20 | 0 | 0.0 | |
15/06/2015 |
4.61
|
2,660 | 4.68 | 4.68 | 4.36 | 30 | 0 | 0.0 | |
12/06/2015 |
4.68
|
250 | 4.54 | 4.68 | 4.68 | 250 | 0 | 0.0 | |
11/06/2015 |
4.54
|
1,060 | 4.26 | 4.54 | 4.19 | 880 | 0 | 0.0 | |
10/06/2015 |
4.26
|
2,220 | 4.13 | 4.26 | 4.13 | 20 | 0 | 0.0 | |
09/06/2015 |
4.13
|
9,950 | 4.26 | 4.55 | 4.13 | 0 | 0 | 0 | |
08/06/2015 |
4.26
|
530 | 4.54 | 4.54 | 4.22 | 0 | 0 | 0 | |
05/06/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
04/06/2015 |
4.54
|
30 | 4.26 | 4.54 | 4.54 | 30 | 0 | 0.0 | |
03/06/2015 |
4.26
|
5,000 | 4.26 | 4.55 | 4.13 | 30 | 0 | 0.0 | |
02/06/2015 |
4.26
|
30 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 | |
01/06/2015 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
29/05/2015 |
4.44
|
540 | 4.26 | 4.44 | 4.29 | 70 | 0 | 0.0 | |
28/05/2015 |
4.26
|
610 | 4.54 | 4.85 | 4.26 | 370 | 0 | 0.0 | |
27/05/2015 |
4.54
|
10 | 4.33 | 4.54 | 4.54 | 10 | 0 | 0.0 | |
26/05/2015 |
4.33
|
7,630 | 4.40 | 4.68 | 4.13 | 100 | 0 | 0.0 | |
25/05/2015 |
4.40
|
60 | 4.54 | 4.54 | 4.24 | 40 | 0 | 0.0 | |
22/05/2015 |
4.54
|
130 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
21/05/2015 |
4.54
|
20 | 4.40 | 4.54 | 4.54 | 20 | 0 | 0.0 | |
20/05/2015 |
4.40
|
20 | 4.19 | 4.40 | 4.40 | 20 | 0 | 0.0 | |
19/05/2015 |
4.19
|
1,380 | 4.40 | 4.70 | 4.10 | 10 | 0 | 0.0 | |
18/05/2015 |
4.40
|
3,550 | 4.61 | 4.81 | 4.29 | 260 | 0 | 0.0 | |
15/05/2015 |
4.61
|
610 | 4.88 | 4.88 | 4.55 | 30 | 0 | 0.0 | |
14/05/2015 |
4.88
|
300 | 4.95 | 4.95 | 4.61 | 100 | 0 | 0.0 | |
13/05/2015 |
4.95
|
230 | 4.88 | 4.95 | 4.55 | 120 | 0 | 0.0 | |
12/05/2015 |
4.88
|
180 | 4.85 | 5.01 | 4.58 | 170 | 0 | 0.0 | |
11/05/2015 |
4.85
|
100 | 4.55 | 4.85 | 4.85 | 100 | 0 | 0.0 | |
08/05/2015 |
4.55
|
6,600 | 4.26 | 4.55 | 4.26 | 6,600 | 0 | 0.2 | |
07/05/2015 |
4.26
|
1,960 | 4.13 | 4.26 | 4.13 | 1,950 | 0 | 0.1 | |
06/05/2015 |
4.13
|
70 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
05/05/2015 |
4.13
|
3,000 | 4.26 | 4.26 | 4.13 | 3,000 | 0 | 0.1 | |
04/05/2015 |
4.26
|
400 | 4.13 | 4.26 | 4.26 | 300 | 0 | 0.0 | |
27/04/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
24/04/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
23/04/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
22/04/2015 |
4.13
|
30 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
21/04/2015 |
4.13
|
100 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 | |
20/04/2015 |
4.19
|
300 | 4.21 | 4.21 | 4.13 | 300 | 0 | 0.0 | |
17/04/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
16/04/2015 |
4.21
|
3,500 | 4.00 | 4.24 | 4.06 | 2,000 | 0 | 0.1 | |
15/04/2015 |
4.00
|
13,650 | 3.74 | 4.00 | 3.81 | 7,510 | 0 | 0.2 | |
14/04/2015 |
3.74
|
20 | 3.95 | 3.95 | 3.73 | 0 | 0 | 0 | |
13/04/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
10/04/2015 |
3.95
|
70 | 3.84 | 3.95 | 3.95 | 0 | 0 | 0 | |
09/04/2015 |
3.84
|
140 | 3.73 | 3.84 | 3.81 | 0 | 0 | 0 | |
08/04/2015 |
3.73
|
230 | 3.71 | 3.73 | 3.73 | 0 | 0 | 0 | |
07/04/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
06/04/2015 |
3.71
|
5,000 | 3.84 | 3.85 | 3.71 | 0 | 0 | 0 | |
03/04/2015 |
3.84
|
10 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 | |
02/04/2015 |
3.92
|
40 | 3.71 | 3.92 | 3.69 | 0 | 0 | 0 | |
01/04/2015 |
3.71
|
2,200 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
31/03/2015 |
3.71
|
710 | 3.69 | 3.71 | 3.71 | 0 | 0 | 0 | |
30/03/2015 |
3.69
|
20 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
27/03/2015 |
3.69
|
10 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
26/03/2015 |
3.69
|
10 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 | |
25/03/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 80 | -0.0 | |
24/03/2015 |
3.84
|
670 | 3.66 | 3.84 | 3.58 | 0 | 80 | -0.0 | |
23/03/2015 |
3.66
|
800 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
20/03/2015 |
3.66
|
3,380 | 3.66 | 3.69 | 3.66 | 0 | 0 | 0 | |
19/03/2015 |
3.66
|
10 | 3.69 | 3.69 | 3.66 | 0 | 0 | 0 | |
18/03/2015 |
3.69
|
550 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 | |
17/03/2015 |
3.70
|
3,420 | 3.78 | 3.78 | 3.58 | 0 | 0 | 0 | |
16/03/2015 |
3.78
|
550 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
13/03/2015 |
3.78
|
900 | 3.97 | 3.97 | 3.78 | 0 | 0 | 0 | |
12/03/2015 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
11/03/2015 |
3.97
|
90 | 3.91 | 3.99 | 3.85 | 0 | 0 | 0 | |
10/03/2015 |
3.91
|
2,580 | 3.71 | 3.96 | 3.71 | 0 | 80 | -0.0 | |
09/03/2015 |
3.71
|
130 | 3.73 | 3.73 | 3.52 | 0 | 0 | 0 | |
06/03/2015 |
3.73
|
990 | 3.58 | 3.73 | 3.66 | 0 | 0 | 0 | |
05/03/2015 |
3.58
|
2,330 | 3.64 | 3.67 | 3.58 | 0 | 0 | 0 | |
04/03/2015 |
3.64
|
2,140 | 3.58 | 3.64 | 3.64 | 0 | 0 | 0 | |
03/03/2015 |
3.58
|
12,250 | 3.47 | 3.58 | 3.44 | 80 | 7,240 | -0.2 | |
02/03/2015 |
3.47
|
19,400 | 3.71 | 3.71 | 3.47 | 80 | 18,890 | -0.5 | |
27/02/2015 |
3.71
|
10,190 | 3.99 | 3.99 | 3.71 | 0 | 10,000 | -0.3 | |
26/02/2015 |
3.99
|
100 | 4.13 | 4.19 | 3.99 | 0 | 0 | 0 | |
25/02/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/02/2015 |
4.13
|
190 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 | |
24/02/2015 |
4.26
|
360 | 4.13 | 4.30 | 4.13 | 0 | 0 | 0 | |
13/02/2015 |
4.13
|
80 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
12/02/2015 |
4.13
|
130 | 4.10 | 4.13 | 4.00 | 0 | 0 | 0 | |
11/02/2015 |
4.10
|
40 | 3.85 | 4.10 | 4.10 | 0 | 0 | 0 | |
10/02/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
09/02/2015 |
3.85
|
420 | 4.12 | 4.13 | 3.85 | 0 | 220 | -0.0 |