Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -1.14% | 627,600 | 400 | 0.0 |
8.60
8.90
8.70
|
2 tháng
(2024-09-16) |
-0.01 | -0.14% | 958,200 | 2,400 | 0.0 |
8.60
9
8.70
|
3 tháng
(2024-08-15) |
-0.11 | -1.21% | 1,152,500 | 2,400 | 0.0 |
8.60
9
8.70
|
6 tháng
(2024-05-17) |
-0.39 | -4.26% | 2,099,200 | -100 | -0.0 |
8.60
9.09
8.70
|
12 tháng
(2023-11-20) |
0.46 | 5.53% | 3,616,300 | 13,400 | 0.1 |
8.06
9.37
8.70
|
24 tháng
(2022-11-24) |
1.79 | 25.87% | 10,488,449 | 53,000 | 0.4 |
6.91
9.91
8.70
|
36 tháng
(2021-11-29) |
-5.04 | -36.68% | 22,198,421 | -222,100 | -4.2 |
6
15.11
8.70
|
60 tháng
(2019-12-10) |
3.98 | 84.32% | 42,306,322 | -455,800 | -5.9 |
4.24
15.64
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
03/09/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
01/09/2015 |
2.56
|
100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
31/08/2015 |
2.56
|
2,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
28/08/2015 |
2.56
|
5,400 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
27/08/2015 |
2.56
|
13,900 | 2.78 | 2.78 | 2.56 | 0 | 0 | 0 | |
26/08/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
25/08/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
24/08/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
21/08/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
20/08/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
19/08/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
18/08/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
17/08/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
14/08/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
13/08/2015 |
2.78
|
200 | 2.52 | 2.78 | 2.78 | 0 | 0 | 0 | |
12/08/2015 |
2.52
|
300 | 2.78 | 2.78 | 2.52 | 0 | 0 | 0 | |
11/08/2015 |
2.78
|
0 | 2.75 | 2.78 | 2.78 | 0 | 0 | 0 | |
10/08/2015 |
2.75
|
6,900 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
07/08/2015 |
2.75
|
100 | 2.71 | 2.75 | 2.75 | 0 | 0 | 0 | |
06/08/2015 |
2.71
|
20,200 | 2.63 | 2.71 | 2.71 | 0 | 0 | 0 | |
05/08/2015 |
2.63
|
100 | 2.71 | 2.71 | 2.63 | 0 | 0 | 0 | |
04/08/2015: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
04/08/2015 |
2.71
|
1,000 | 2.71 | 2.71 | 2.33 | 0 | 0 | 0 | |
03/08/2015 |
2.71
|
1,600 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 | |
31/07/2015 |
2.71
|
8,100 | 2.64 | 2.71 | 2.68 | 0 | 0 | 0 | |
30/07/2015 |
2.64
|
4,500 | 2.61 | 2.68 | 2.64 | 0 | 0 | 0 | |
29/07/2015 |
2.61
|
8,400 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 | |
28/07/2015 |
2.64
|
800 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 | |
27/07/2015 |
2.68
|
3,500 | 2.68 | 2.68 | 2.58 | 0 | 0 | 0 | |
24/07/2015 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
23/07/2015 |
2.68
|
100 | 2.61 | 2.68 | 2.68 | 0 | 0 | 0 | |
22/07/2015 |
2.61
|
12,700 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
21/07/2015 |
2.61
|
7,600 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 | |
20/07/2015 |
2.64
|
10,200 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 | |
17/07/2015 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
16/07/2015 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
15/07/2015 |
2.74
|
15,000 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
14/07/2015 |
2.74
|
125,000 | 2.74 | 2.77 | 2.74 | 0 | 0 | 0 | |
13/07/2015 |
2.74
|
30,000 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
10/07/2015 |
2.74
|
80,000 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
09/07/2015 |
2.74
|
67,800 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
08/07/2015 |
2.74
|
60,000 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
07/07/2015 |
2.74
|
96,800 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
06/07/2015 |
2.74
|
116,700 | 2.74 | 2.77 | 2.74 | 0 | 0 | 0 | |
03/07/2015 |
2.74
|
41,900 | 2.71 | 2.74 | 2.74 | 0 | 0 | 0 | |
02/07/2015 |
2.71
|
95,000 | 2.77 | 2.77 | 2.71 | 0 | 0 | 0 | |
01/07/2015 |
2.77
|
85,000 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
30/06/2015 |
2.77
|
107,000 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
29/06/2015 |
2.77
|
122,000 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
26/06/2015 |
2.77
|
101,200 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
25/06/2015 |
2.77
|
63,900 | 2.71 | 2.77 | 2.71 | 0 | 0 | 0 | |
24/06/2015 |
2.71
|
12,000 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
23/06/2015 |
2.71
|
17,600 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 | |
22/06/2015 |
2.71
|
15,000 | 2.64 | 2.71 | 2.68 | 0 | 0 | 0 | |
19/06/2015 |
2.64
|
1,200 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
18/06/2015 |
2.64
|
62,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
17/06/2015 |
2.64
|
3,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
16/06/2015 |
2.64
|
42,000 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 | |
15/06/2015 |
2.64
|
3,600 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
12/06/2015 |
2.64
|
7,500 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 | |
11/06/2015 |
2.68
|
5,600 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 | |
10/06/2015 |
2.64
|
1,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
09/06/2015 |
2.64
|
12,600 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 | |
08/06/2015 |
2.64
|
3,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
05/06/2015 |
2.64
|
2,000 | 2.61 | 2.64 | 2.64 | 0 | 0 | 0 | |
04/06/2015 |
2.61
|
29,000 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 | |
03/06/2015 |
2.68
|
1,000 | 2.64 | 2.68 | 2.68 | 0 | 0 | 0 | |
02/06/2015 |
2.64
|
11,100 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 | |
01/06/2015 |
2.64
|
7,700 | 2.64 | 2.71 | 2.64 | 0 | 0 | 0 | |
29/05/2015 |
2.64
|
14,200 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 | |
28/05/2015 |
2.64
|
4,100 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 | |
27/05/2015 |
2.61
|
1,000 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 | |
26/05/2015 |
2.74
|
100 | 2.61 | 2.74 | 2.74 | 0 | 0 | 0 | |
25/05/2015 |
2.61
|
2,400 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
22/05/2015 |
2.61
|
74,800 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
21/05/2015 |
2.61
|
38,200 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 | |
20/05/2015 |
2.61
|
11,700 | 2.58 | 2.61 | 2.58 | 0 | 0 | 0 | |
19/05/2015 |
2.58
|
100 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
18/05/2015 |
2.58
|
8,300 | 2.58 | 2.61 | 2.55 | 0 | 0 | 0 | |
15/05/2015 |
2.58
|
5,000 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
14/05/2015 |
2.58
|
1,000 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 | |
13/05/2015 |
2.61
|
2,100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
12/05/2015 |
2.61
|
7,100 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 | |
11/05/2015 |
2.61
|
2,900 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
08/05/2015 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
07/05/2015 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/05/2015 |
2.61
|
11,500 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
05/05/2015 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
04/05/2015 |
2.61
|
12,100 | 2.61 | 2.84 | 2.61 | 0 | 0 | 0 | |
27/04/2015 |
2.61
|
15,100 | 2.87 | 2.87 | 2.61 | 0 | 0 | 0 | |
24/04/2015 |
2.87
|
100 | 2.68 | 2.87 | 2.87 | 0 | 0 | 0 | |
23/04/2015 |
2.68
|
12,200 | 2.61 | 2.68 | 2.68 | 0 | 0 | 0 | |
22/04/2015 |
2.61
|
11,000 | 2.81 | 2.81 | 2.61 | 0 | 0 | 0 | |
21/04/2015 |
2.81
|
4,600 | 2.71 | 2.81 | 2.71 | 0 | 0 | 0 | |
20/04/2015 |
2.71
|
1,100 | 2.81 | 2.87 | 2.71 | 0 | 0 | 0 | |
17/04/2015 |
2.81
|
13,300 | 2.74 | 2.97 | 2.74 | 0 | 0 | 0 | |
16/04/2015 |
2.74
|
3,500 | 2.68 | 2.74 | 2.71 | 0 | 0 | 0 | |
15/04/2015 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
14/04/2015 |
2.68
|
20,000 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 | |
13/04/2015 |
2.71
|
4,200 | 2.77 | 2.77 | 2.68 | 0 | 0 | 0 |