Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
13/07/2015 |
1.74
|
100 | 2.02 | 2.02 | 1.74 | 0 | 0 | 0 | |
10/07/2015 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
09/07/2015 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
08/07/2015 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
07/07/2015 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
06/07/2015 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
03/07/2015 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
02/07/2015 |
2.02
|
200 | 2.29 | 2.29 | 2.02 | 0 | 0 | 0 | |
01/07/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
30/06/2015 |
2.29
|
100 | 2.54 | 2.54 | 2.29 | 0 | 0 | 0 | |
29/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
26/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
25/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
24/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
23/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
22/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
19/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
18/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
17/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
16/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
15/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
12/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
11/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
10/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
09/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
08/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
05/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
04/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
03/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
02/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
01/06/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
29/05/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
28/05/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
27/05/2015 |
2.54
|
200 | 2.36 | 2.54 | 2.54 | 0 | 0 | 0 | |
26/05/2015 |
2.36
|
100 | 2.15 | 2.36 | 2.36 | 0 | 0 | 0 | |
25/05/2015 |
2.15
|
200 | 1.95 | 2.15 | 2.15 | 0 | 0 | 0 | |
22/05/2015 |
1.95
|
800 | 1.98 | 2.15 | 1.95 | 0 | 0 | 0 | |
21/05/2015 |
1.98
|
1,100 | 2.12 | 2.29 | 1.98 | 0 | 0 | 0 | |
20/05/2015 |
2.12
|
100 | 1.98 | 2.12 | 2.12 | 0 | 0 | 0 | |
19/05/2015: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
19/05/2015 |
1.98
|
3,100 | 1.98 | 2.15 | 1.98 | 0 | 0 | 0 | |
18/05/2015 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
15/05/2015 |
1.98
|
200 | 2.18 | 2.18 | 1.98 | 0 | 0 | 0 | |
14/05/2015 |
2.18
|
100 | 2.01 | 2.18 | 2.18 | 0 | 0 | 0 | |
13/05/2015 |
2.01
|
1,000 | 2.21 | 2.21 | 2.01 | 0 | 0 | 0 | |
12/05/2015 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
11/05/2015 |
2.21
|
100 | 2.05 | 2.21 | 2.21 | 0 | 0 | 0 | |
08/05/2015 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
07/05/2015 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
06/05/2015 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
05/05/2015 |
2.05
|
100 | 1.88 | 2.05 | 2.05 | 0 | 0 | 0 | |
04/05/2015 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
27/04/2015 |
1.88
|
100 | 1.75 | 1.88 | 1.88 | 0 | 0 | 0 | |
24/04/2015 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
23/04/2015 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
22/04/2015 |
1.75
|
100 | 1.62 | 1.75 | 1.75 | 0 | 0 | 0 | |
21/04/2015 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
20/04/2015 |
1.62
|
100 | 1.49 | 1.62 | 1.62 | 0 | 0 | 0 | |
17/04/2015 |
1.49
|
100 | 1.35 | 1.49 | 1.49 | 0 | 0 | 0 | |
16/04/2015 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
15/04/2015 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
14/04/2015 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
13/04/2015 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
10/04/2015 |
1.35
|
100 | 1.25 | 1.35 | 1.35 | 0 | 0 | 0 | |
09/04/2015 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
08/04/2015 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
07/04/2015 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
06/04/2015 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
03/04/2015 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
02/04/2015 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
01/04/2015 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
31/03/2015 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
30/03/2015 |
1.25
|
100 | 1.16 | 1.25 | 1.25 | 0 | 0 | 0 | |
27/03/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
26/03/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
25/03/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
24/03/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
23/03/2015 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
20/03/2015 |
1.16
|
200 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 | |
19/03/2015 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
18/03/2015 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
17/03/2015 |
1.25
|
100 | 1.39 | 1.39 | 1.25 | 0 | 0 | 0 | |
16/03/2015 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
13/03/2015 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
12/03/2015 |
1.39
|
100 | 1.29 | 1.39 | 1.39 | 0 | 0 | 0 | |
11/03/2015 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
10/03/2015 |
1.29
|
100 | 1.19 | 1.29 | 1.29 | 0 | 0 | 0 | |
09/03/2015 |
1.19
|
100 | 1.09 | 1.19 | 1.19 | 0 | 0 | 0 | |
06/03/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
05/03/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
04/03/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
03/03/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
02/03/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
27/02/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
26/02/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
25/02/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
24/02/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
13/02/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
12/02/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
11/02/2015 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |