Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -2.90% | 21,800 | 0 | 0 |
6.60
7.20
6.80
|
2 tháng
(2024-09-23) |
0 | 0% | 22,686 | 0 | 0 |
6.50
7.20
6.80
|
3 tháng
(2024-08-26) |
-0.20 | -2.90% | 22,786 | 0 | 0 |
6.50
7.20
6.80
|
6 tháng
(2024-05-27) |
-1.60 | -19.28% | 38,187 | 0 | 0 |
6.50
8.30
6.80
|
12 tháng
(2023-11-28) |
-0.20 | -2.90% | 241,011 | 0 | 0 |
6.30
9.20
6.80
|
24 tháng
(2022-12-05) |
1.78 | 36.31% | 356,411 | 0 | 0 |
3.71
9.20
6.80
|
36 tháng
(2021-12-08) |
-0.63 | -8.63% | 563,920 | 0 | 0.0 |
3.46
10.23
6.80
|
60 tháng
(2019-12-19) |
-0.66 | -8.95% | 1,199,908 | 0 | 0.0 |
3.46
10.23
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2015 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
21/04/2015 |
2.95
|
11,800 | 3.12 | 3.39 | 2.95 | 0 | 0 | 0 | |
20/04/2015 |
3.12
|
300 | 2.84 | 3.12 | 3.06 | 0 | 0 | 0 | |
17/04/2015 |
2.84
|
400 | 3.06 | 3.34 | 2.84 | 0 | 0 | 0 | |
16/04/2015 |
3.06
|
100 | 2.78 | 3.06 | 3.06 | 0 | 0 | 0 | |
15/04/2015 |
2.78
|
1,700 | 2.89 | 3.12 | 2.78 | 0 | 0 | 0 | |
14/04/2015 |
2.89
|
200 | 2.67 | 2.89 | 2.50 | 0 | 0 | 0 | |
13/04/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
10/04/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
09/04/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
08/04/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
07/04/2015 |
2.67
|
10,000 | 2.56 | 2.67 | 2.67 | 0 | 0 | 0 | |
06/04/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
03/04/2015 |
2.56
|
3,000 | 2.78 | 2.78 | 2.56 | 0 | 0 | 0 | |
02/04/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
01/04/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
31/03/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
30/03/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
27/03/2015 |
2.78
|
800 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 | |
26/03/2015 |
2.89
|
1,900 | 3.12 | 3.12 | 2.89 | 0 | 0 | 0 | |
25/03/2015 |
3.12
|
10,400 | 2.84 | 3.12 | 2.78 | 0 | 0 | 0 | |
24/03/2015 |
2.84
|
4,400 | 2.89 | 3.17 | 2.73 | 0 | 0 | 0 | |
23/03/2015 |
2.89
|
1,800 | 2.89 | 3.17 | 2.89 | 0 | 0 | 0 | |
20/03/2015 |
2.89
|
800 | 2.67 | 2.89 | 2.78 | 0 | 0 | 0 | |
19/03/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
18/03/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
17/03/2015 |
2.67
|
3,700 | 2.89 | 3.17 | 2.67 | 0 | 0 | 0 | |
16/03/2015 |
2.89
|
300 | 3.06 | 3.28 | 2.89 | 0 | 0 | 0 | |
13/03/2015 |
3.06
|
200 | 2.84 | 3.06 | 2.61 | 0 | 0 | 0 | |
12/03/2015 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
11/03/2015 |
2.84
|
1,200 | 3.06 | 3.12 | 2.78 | 0 | 0 | 0 | |
10/03/2015 |
3.06
|
1,100 | 2.78 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/03/2015 |
2.78
|
500 | 2.56 | 2.78 | 2.78 | 0 | 0 | 0 | |
06/03/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
05/03/2015 |
2.56
|
600 | 2.67 | 2.89 | 2.56 | 0 | 0 | 0 | |
04/03/2015 |
2.67
|
600 | 2.89 | 2.89 | 2.67 | 0 | 0 | 0 | |
03/03/2015 |
2.89
|
6,700 | 3.12 | 3.12 | 2.89 | 0 | 0 | 0 | |
02/03/2015 |
3.12
|
200 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 | |
27/02/2015 |
3.28
|
200 | 3.23 | 3.28 | 3.28 | 0 | 0 | 0 | |
26/02/2015 |
3.23
|
100 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 | |
25/02/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
24/02/2015 |
3.28
|
100 | 3.23 | 3.28 | 3.28 | 0 | 0 | 0 | |
13/02/2015 |
3.23
|
10,500 | 2.95 | 3.23 | 2.73 | 0 | 0 | 0 | |
12/02/2015 |
2.95
|
100 | 2.89 | 2.95 | 2.95 | 0 | 0 | 0 | |
11/02/2015 |
2.89
|
400 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
10/02/2015 |
2.89
|
1,800 | 2.89 | 3.06 | 2.89 | 0 | 0 | 0 | |
09/02/2015 |
2.89
|
800 | 2.84 | 2.89 | 2.56 | 0 | 0 | 0 | |
06/02/2015 |
2.84
|
400 | 2.84 | 2.84 | 2.61 | 0 | 0 | 0 | |
05/02/2015 |
2.84
|
1,600 | 2.95 | 3.17 | 2.84 | 0 | 0 | 0 | |
04/02/2015 |
2.95
|
300 | 3.00 | 3.00 | 2.78 | 0 | 0 | 0 | |
03/02/2015 |
3.00
|
700 | 3.00 | 3.00 | 2.78 | 0 | 0 | 0 | |
02/02/2015 |
3.00
|
300 | 3.23 | 3.23 | 2.95 | 0 | 0 | 0 | |
30/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
29/01/2015: Cổ tức tiền mặt tỉ lệ: 4.8% | |||||||||
29/01/2015 |
3.23
|
3,200 | 3.18 | 3.23 | 3.23 | 0 | 0 | 0 | |
28/01/2015 |
3.18
|
11,100 | 3.18 | 3.23 | 2.87 | 0 | 0 | 0 | |
27/01/2015 |
3.18
|
6,800 | 3.34 | 3.34 | 3.03 | 0 | 0 | 0 | |
26/01/2015 |
3.34
|
7,000 | 3.28 | 3.39 | 2.98 | 0 | 0 | 0 | |
23/01/2015 |
3.28
|
5,600 | 3.18 | 3.49 | 2.87 | 0 | 0 | 0 | |
22/01/2015 |
3.18
|
2,600 | 2.93 | 3.18 | 3.18 | 0 | 0 | 0 | |
21/01/2015 |
2.93
|
1,600 | 2.67 | 2.93 | 2.93 | 0 | 0 | 0 | |
20/01/2015 |
2.67
|
6,700 | 2.46 | 2.67 | 2.41 | 0 | 0 | 0 | |
19/01/2015 |
2.46
|
500 | 2.31 | 2.51 | 2.36 | 0 | 0 | 0 | |
16/01/2015 |
2.31
|
200 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
15/01/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
14/01/2015 |
2.31
|
200 | 2.21 | 2.31 | 2.05 | 0 | 0 | 0 | |
13/01/2015 |
2.21
|
200 | 2.21 | 2.21 | 2.05 | 0 | 0 | 0 | |
12/01/2015 |
2.21
|
100 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
09/01/2015 |
2.31
|
1,100 | 2.21 | 2.31 | 2.31 | 0 | 0 | 0 | |
08/01/2015 |
2.21
|
100 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
07/01/2015 |
2.31
|
1,500 | 2.57 | 2.57 | 2.31 | 0 | 0 | 0 | |
06/01/2015 |
2.57
|
25,800 | 2.36 | 2.57 | 2.36 | 0 | 12,800 | -0.1 | |
05/01/2015 |
2.36
|
2,900 | 2.41 | 2.41 | 2.21 | 0 | 0 | 0 | |
31/12/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
30/12/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
29/12/2014 |
2.41
|
100 | 2.26 | 2.41 | 2.41 | 0 | 0 | 0 | |
26/12/2014 |
2.26
|
1,500 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
25/12/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
24/12/2014 |
2.26
|
7,200 | 2.21 | 2.26 | 2.26 | 0 | 7,200 | -0.0 | |
23/12/2014 |
2.21
|
200 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
22/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
19/12/2014 |
2.31
|
3,300 | 2.36 | 2.36 | 2.31 | 0 | 0 | 0 | |
18/12/2014 |
2.36
|
4,600 | 2.31 | 2.36 | 2.36 | 0 | 0 | 0 | |
17/12/2014 |
2.31
|
100 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
16/12/2014 |
2.31
|
200 | 2.46 | 2.46 | 2.31 | 0 | 0 | 0 | |
15/12/2014 |
2.46
|
5,500 | 2.31 | 2.46 | 2.41 | 0 | 0 | 0 | |
12/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
11/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
10/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
09/12/2014 |
2.31
|
200 | 2.51 | 2.51 | 2.31 | 0 | 0 | 0 | |
08/12/2014 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
05/12/2014 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
04/12/2014 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
03/12/2014 |
2.51
|
100 | 2.31 | 2.51 | 2.51 | 0 | 0 | 0 | |
02/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
01/12/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
28/11/2014 |
2.31
|
100 | 2.57 | 2.57 | 2.31 | 0 | 0 | 0 | |
27/11/2014 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
26/11/2014 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
25/11/2014 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
24/11/2014 |
2.57
|
100 | 2.36 | 2.57 | 2.57 | 0 | 0 | 0 |