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) |
-1.25 | -8.80% | 5,979,800 | -173,200 | -2.3 |
12.80
14.20
12.95
|
2 tháng
(2024-07-22) |
-1.40 | -9.76% | 32,605,200 | 1,939,700 | 28.7 |
12.80
15.50
12.95
|
3 tháng
(2024-06-24) |
0.10 | 0.78% | 62,597,800 | 4,964,200 | 75.0 |
12.35
15.90
12.95
|
6 tháng
(2024-03-25) |
2.75 | 26.99% | 105,682,300 | 5,833,600 | 86.2 |
9.77
15.90
12.95
|
12 tháng
(2023-09-26) |
4.21 | 48.16% | 139,701,400 | 5,649,773 | 84.6 |
8.08
15.90
12.95
|
24 tháng
(2022-10-03) |
6.74 | 108.38% | 258,360,600 | 8,329,692 | 114.5 |
5.06
15.90
12.95
|
36 tháng
(2021-10-06) |
2.37 | 22.45% | 415,517,200 | 6,940,748 | 101.9 |
5.06
15.90
12.95
|
60 tháng
(2019-10-17) |
8.20 | 172.42% | 492,505,940 | 7,300,478 | 107.9 |
3.87
15.90
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
3.35
|
127,420 | 3.40 | 3.44 | 3.35 | 3,000 | 0 | 0.0 | |
09/07/2015 |
3.40
|
327,100 | 3.35 | 3.44 | 3.31 | 15,000 | 0 | 0.1 | |
08/07/2015 |
3.35
|
161,790 | 3.48 | 3.48 | 3.35 | 21,490 | 0 | 0.2 | |
07/07/2015 |
3.48
|
362,760 | 3.53 | 3.57 | 3.48 | 110,000 | 0 | 0.9 | |
06/07/2015 |
3.53
|
976,480 | 3.31 | 3.53 | 3.31 | 295,630 | 0 | 2.3 | |
03/07/2015 |
3.31
|
305,080 | 3.17 | 3.31 | 3.17 | 94,370 | 105,920 | -0.1 | |
02/07/2015 |
3.17
|
49,300 | 3.17 | 3.26 | 3.17 | 10,000 | 0 | 0.1 | |
01/07/2015 |
3.17
|
58,870 | 3.17 | 3.31 | 3.13 | 5,000 | 0 | 0.0 | |
30/06/2015 |
3.17
|
128,040 | 3.22 | 3.22 | 3.17 | 3,000 | 0 | 0.0 | |
29/06/2015 |
3.22
|
33,030 | 3.17 | 3.22 | 3.17 | 0 | 0 | 0 | |
26/06/2015 |
3.17
|
103,270 | 3.22 | 3.22 | 3.17 | 3,000 | 0 | 0.0 | |
25/06/2015 |
3.22
|
30,560 | 3.22 | 3.26 | 3.17 | 2,210 | 0 | 0.0 | |
24/06/2015: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
24/06/2015 |
3.22
|
64,890 | 3.22 | 3.26 | 3.17 | 5,000 | 0 | 0.0 | |
23/06/2015 |
3.22
|
90,030 | 3.17 | 3.22 | 3.17 | 5,000 | 0 | 0.0 | |
22/06/2015 |
3.17
|
13,440 | 3.17 | 3.22 | 3.17 | 0 | 0 | 0 | |
19/06/2015 |
3.17
|
65,730 | 3.26 | 3.30 | 3.17 | 0 | 0 | 0 | |
18/06/2015 |
3.26
|
97,160 | 3.22 | 3.26 | 3.17 | 0 | 0 | 0 | |
17/06/2015 |
3.22
|
152,600 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 | |
16/06/2015 |
3.22
|
173,260 | 3.26 | 3.30 | 3.22 | 5,000 | 150 | 0.0 | |
15/06/2015 |
3.26
|
66,470 | 3.30 | 3.35 | 3.22 | 0 | 2,000 | -0.0 | |
12/06/2015 |
3.30
|
504,570 | 3.17 | 3.39 | 3.26 | 0 | 0 | 0 | |
11/06/2015 |
3.17
|
647,600 | 3.17 | 3.22 | 3.13 | 0 | 324,000 | -2.3 | |
10/06/2015 |
3.17
|
151,810 | 3.17 | 3.17 | 3.13 | 150 | 0 | 0.0 | |
09/06/2015 |
3.17
|
140,890 | 3.17 | 3.22 | 3.13 | 0 | 0 | 0 | |
08/06/2015 |
3.17
|
349,060 | 3.22 | 3.26 | 3.17 | 0 | 1,800 | -0.0 | |
05/06/2015 |
3.22
|
256,230 | 3.08 | 3.26 | 3.08 | 0 | 18,690 | -0.1 | |
04/06/2015 |
3.08
|
109,880 | 3.13 | 3.17 | 3.08 | 13,000 | 0 | 0.1 | |
03/06/2015 |
3.13
|
123,720 | 3.04 | 3.13 | 3.04 | 0 | 0 | 0 | |
02/06/2015 |
3.04
|
175,490 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
01/06/2015 |
3.13
|
43,450 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 | |
29/05/2015 |
3.17
|
104,300 | 3.17 | 3.22 | 3.13 | 1,000 | 0 | 0.0 | |
28/05/2015 |
3.17
|
157,380 | 3.13 | 3.26 | 3.13 | 0 | 0 | 0 | |
27/05/2015 |
3.13
|
67,580 | 3.13 | 3.17 | 3.08 | 10,000 | 0 | 0.1 | |
26/05/2015 |
3.13
|
125,420 | 3.08 | 3.17 | 3.13 | 0 | 0 | 0 | |
25/05/2015 |
3.08
|
119,410 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 | |
22/05/2015 |
3.17
|
42,730 | 3.13 | 3.17 | 3.04 | 0 | 0 | 0 | |
21/05/2015 |
3.13
|
122,070 | 3.08 | 3.13 | 3.08 | 0 | 0 | 0 | |
20/05/2015 |
3.08
|
146,850 | 3.00 | 3.13 | 2.95 | 0 | 0 | 0 | |
19/05/2015 |
3.00
|
107,510 | 2.95 | 3.00 | 2.91 | 0 | 19,990 | -0.1 | |
18/05/2015 |
2.95
|
158,820 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 | |
15/05/2015 |
3.00
|
55,260 | 3.00 | 3.08 | 3.00 | 0 | 0 | 0 | |
14/05/2015 |
3.00
|
76,320 | 3.04 | 3.08 | 3.00 | 0 | 0 | 0 | |
13/05/2015 |
3.04
|
46,960 | 3.08 | 3.13 | 3.00 | 0 | 0 | 0 | |
12/05/2015 |
3.08
|
351,480 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
11/05/2015 |
3.13
|
138,370 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 | |
08/05/2015 |
3.17
|
220,540 | 3.13 | 3.22 | 3.13 | 0 | 0 | 0 | |
07/05/2015 |
3.13
|
114,140 | 3.08 | 3.17 | 3.08 | 0 | 0 | 0 | |
06/05/2015 |
3.08
|
66,710 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 | |
05/05/2015 |
3.13
|
141,020 | 3.08 | 3.17 | 3.04 | 0 | 0 | 0 | |
04/05/2015 |
3.08
|
335,870 | 3.26 | 3.26 | 3.08 | 0 | 0 | 0 | |
27/04/2015 |
3.26
|
260,740 | 3.30 | 3.35 | 3.22 | 0 | 0 | 0 | |
24/04/2015 |
3.30
|
53,950 | 3.30 | 3.35 | 3.30 | 0 | 0 | 0 | |
23/04/2015 |
3.30
|
153,510 | 3.30 | 3.35 | 3.22 | 250 | 0 | 0.0 | |
22/04/2015 |
3.30
|
238,700 | 3.35 | 3.39 | 3.30 | 0 | 0 | 0 | |
21/04/2015 |
3.35
|
218,890 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 | |
20/04/2015 |
3.39
|
93,950 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
17/04/2015 |
3.44
|
65,910 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
16/04/2015 |
3.44
|
29,160 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
15/04/2015 |
3.44
|
55,590 | 3.39 | 3.48 | 3.39 | 0 | 0 | 0 | |
14/04/2015 |
3.39
|
35,710 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
13/04/2015 |
3.44
|
44,470 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
10/04/2015 |
3.44
|
87,050 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 | |
09/04/2015 |
3.35
|
101,950 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 | |
08/04/2015 |
3.35
|
63,970 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
07/04/2015 |
3.44
|
65,640 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 | |
06/04/2015 |
3.44
|
306,670 | 3.30 | 3.44 | 3.35 | 133,230 | 0 | 1.0 | |
03/04/2015 |
3.30
|
110,450 | 3.35 | 3.39 | 3.30 | 0 | 0 | 0 | |
02/04/2015 |
3.35
|
130,740 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 | |
01/04/2015 |
3.26
|
358,840 | 3.35 | 3.39 | 3.26 | 0 | 0 | 0 | |
31/03/2015 |
3.35
|
118,600 | 3.30 | 3.44 | 3.35 | 0 | 0 | 0 | |
30/03/2015 |
3.30
|
201,430 | 3.39 | 3.44 | 3.30 | 0 | 0 | 0 | |
27/03/2015 |
3.39
|
140,740 | 3.44 | 3.48 | 3.39 | 0 | 0 | 0 | |
26/03/2015 |
3.44
|
153,590 | 3.44 | 3.48 | 3.39 | 0 | 0 | 0 | |
25/03/2015 |
3.44
|
128,740 | 3.48 | 3.53 | 3.44 | 0 | 0 | 0 | |
24/03/2015 |
3.48
|
259,860 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
23/03/2015 |
3.48
|
222,550 | 3.53 | 3.57 | 3.48 | 1,000 | 0 | 0.0 | |
20/03/2015 |
3.53
|
244,290 | 3.48 | 3.53 | 3.48 | 5,000 | 0 | 0.0 | |
19/03/2015 |
3.48
|
256,820 | 3.48 | 3.57 | 3.48 | 5,000 | 0 | 0.0 | |
18/03/2015 |
3.48
|
248,230 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 | |
17/03/2015 |
3.57
|
97,780 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 | |
16/03/2015 |
3.61
|
112,290 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 | |
13/03/2015 |
3.61
|
115,070 | 3.57 | 3.61 | 3.53 | 0 | 0 | 0 | |
12/03/2015 |
3.57
|
151,970 | 3.57 | 3.61 | 3.53 | 0 | 0 | 0 | |
11/03/2015 |
3.57
|
93,150 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 | |
10/03/2015 |
3.61
|
122,760 | 3.61 | 3.66 | 3.57 | 0 | 0 | 0 | |
09/03/2015 |
3.61
|
114,250 | 3.66 | 3.70 | 3.61 | 0 | 0 | 0 | |
06/03/2015 |
3.66
|
263,450 | 3.66 | 3.70 | 3.61 | 0 | 11,310 | -0.1 | |
05/03/2015 |
3.66
|
265,020 | 3.66 | 3.70 | 3.66 | 0 | 37,690 | -0.3 | |
04/03/2015 |
3.66
|
163,880 | 3.70 | 3.75 | 3.66 | 0 | 0 | 0 | |
03/03/2015 |
3.70
|
367,280 | 3.61 | 3.70 | 3.57 | 0 | 0 | 0 | |
02/03/2015 |
3.61
|
171,820 | 3.61 | 3.66 | 3.53 | 0 | 0 | 0 | |
27/02/2015 |
3.61
|
97,120 | 3.61 | 3.66 | 3.57 | 0 | 17,110 | -0.1 | |
26/02/2015 |
3.61
|
134,490 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 | |
25/02/2015 |
3.66
|
254,950 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 | |
24/02/2015 |
3.70
|
103,330 | 3.61 | 3.70 | 3.61 | 34,840 | 6,380 | 0.2 | |
13/02/2015 |
3.61
|
174,750 | 3.66 | 3.70 | 3.61 | 35,700 | 0 | 0.3 | |
12/02/2015 |
3.66
|
272,210 | 3.53 | 3.66 | 3.57 | 103,730 | 0 | 0.9 | |
11/02/2015 |
3.53
|
192,530 | 3.53 | 3.61 | 3.53 | 0 | 0 | 0 | |
10/02/2015 |
3.53
|
156,560 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 | |
09/02/2015 |
3.53
|
247,220 | 3.61 | 3.66 | 3.53 | 10,000 | 0 | 0.1 |