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) |
12 | 17.15% | 1,139,485 | -1,200 | 0.0 |
69.20
82
82
|
2 tháng
(2024-09-23) |
10.71 | 15.02% | 1,757,189 | -20,824 | -1.3 |
68.21
82
82
|
3 tháng
(2024-08-26) |
13.69 | 20.04% | 2,391,609 | -31,514 | -2.1 |
67.62
82
82
|
6 tháng
(2024-05-27) |
43.67 | 113.96% | 9,555,757 | -133,564 | -9.2 |
38.33
82
82
|
12 tháng
(2023-11-28) |
59.63 | 266.56% | 24,832,037 | 1,157,200 | 27.2 |
21.49
82
82
|
24 tháng
(2022-12-05) |
68.63 | 513.16% | 43,880,239 | 1,169,011 | 27.4 |
12.85
82
82
|
36 tháng
(2021-12-08) |
67.11 | 450.71% | 45,907,469 | 989,591 | 19.9 |
12.76
82
82
|
60 tháng
(2019-12-19) |
66.60 | 432.33% | 57,484,284 | 1,078,056 | 25.9 |
12.76
82
82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2015 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
21/04/2015 |
2.38
|
300 | 2.38 | 2.38 | 2.32 | 100 | 0 | 0.0 | |
20/04/2015 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
17/04/2015 |
2.38
|
895 | 2.38 | 2.38 | 2.30 | 100 | 0 | 0.0 | |
16/04/2015 |
2.38
|
36 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
15/04/2015 |
2.38
|
1,000 | 2.38 | 2.38 | 2.35 | 700 | 0 | 0.0 | |
14/04/2015 |
2.38
|
500 | 2.38 | 2.38 | 2.36 | 500 | 0 | 0.0 | |
13/04/2015 |
2.38
|
700 | 2.40 | 2.40 | 2.35 | 100 | 0 | 0.0 | |
10/04/2015 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
09/04/2015 |
2.40
|
10 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
08/04/2015 |
2.40
|
600 | 2.39 | 2.40 | 2.32 | 100 | 0 | 0.0 | |
07/04/2015 |
2.39
|
1,500 | 2.46 | 2.46 | 2.32 | 1,200 | 0 | 0.0 | |
06/04/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
03/04/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
02/04/2015 |
2.46
|
5,000 | 2.35 | 2.46 | 2.35 | 1,100 | 0 | 0.0 | |
01/04/2015 |
2.35
|
3,000 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 | |
31/03/2015 |
2.39
|
3,000 | 2.35 | 2.45 | 2.35 | 200 | 0 | 0.0 | |
30/03/2015 |
2.35
|
2,110 | 2.35 | 2.35 | 2.31 | 1,800 | 0 | 0.1 | |
27/03/2015 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
26/03/2015 |
2.35
|
6,500 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
25/03/2015 |
2.35
|
1,700 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 | |
24/03/2015 |
2.38
|
600 | 2.35 | 2.38 | 2.35 | 100 | 0 | 0.0 | |
23/03/2015 |
2.35
|
200 | 2.37 | 2.37 | 2.24 | 100 | 0 | 0.0 | |
20/03/2015 |
2.37
|
100 | 2.33 | 2.37 | 2.37 | 100 | 0 | 0.0 | |
19/03/2015 |
2.33
|
300 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 | |
18/03/2015 |
2.35
|
700 | 2.32 | 2.35 | 2.32 | 100 | 0 | 0.0 | |
17/03/2015 |
2.32
|
2,900 | 2.35 | 2.42 | 2.32 | 400 | 0 | 0.0 | |
16/03/2015 |
2.35
|
1,500 | 2.33 | 2.35 | 2.35 | 0 | 0 | 0 | |
13/03/2015 |
2.33
|
8,900 | 2.35 | 2.35 | 2.32 | 0 | 6,500 | -0.2 | |
12/03/2015 |
2.35
|
1,300 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
11/03/2015 |
2.35
|
300 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
10/03/2015 |
2.35
|
4,500 | 2.32 | 2.35 | 2.32 | 0 | 1,000 | -0.0 | |
09/03/2015 |
2.32
|
1,000 | 2.35 | 2.35 | 2.32 | 400 | 0 | 0.0 | |
06/03/2015 |
2.35
|
500 | 2.36 | 2.36 | 2.35 | 0 | 0 | 0 | |
05/03/2015 |
2.36
|
1,600 | 2.35 | 2.36 | 2.33 | 100 | 0 | 0.0 | |
04/03/2015 |
2.35
|
1,000 | 2.37 | 2.37 | 2.35 | 0 | 800 | -0.0 | |
03/03/2015 |
2.37
|
4,900 | 2.33 | 2.37 | 2.33 | 100 | 2,700 | -0.1 | |
02/03/2015 |
2.33
|
13,500 | 2.33 | 2.33 | 2.30 | 1,700 | 2,700 | -0.0 | |
27/02/2015 |
2.33
|
21,900 | 2.36 | 2.36 | 2.32 | 100 | 7,500 | -0.2 | |
26/02/2015 |
2.36
|
4,900 | 2.39 | 2.39 | 2.32 | 100 | 0 | 0.0 | |
25/02/2015 |
2.39
|
1,300 | 2.35 | 2.39 | 2.32 | 100 | 0 | 0.0 | |
24/02/2015 |
2.35
|
17,100 | 2.33 | 2.35 | 2.31 | 0 | 0 | 0 | |
13/02/2015 |
2.33
|
2,400 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 | |
12/02/2015 |
2.35
|
2,700 | 2.33 | 2.35 | 2.32 | 2,000 | 0 | 0.1 | |
11/02/2015 |
2.33
|
8,100 | 2.33 | 2.33 | 2.32 | 0 | 0 | 0 | |
10/02/2015 |
2.33
|
1,156 | 2.30 | 2.33 | 2.30 | 100 | 0 | 0.0 | |
09/02/2015 |
2.30
|
3,000 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 | |
06/02/2015 |
2.32
|
7,900 | 2.33 | 2.33 | 2.22 | 200 | 7,100 | -0.2 | |
05/02/2015 |
2.33
|
6,100 | 2.35 | 2.35 | 2.24 | 100 | 3,000 | -0.1 | |
04/02/2015 |
2.35
|
800 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
03/02/2015 |
2.35
|
1,500 | 2.30 | 2.35 | 2.29 | 100 | 0 | 0.0 | |
02/02/2015 |
2.30
|
4,600 | 2.46 | 2.46 | 2.30 | 100 | 1,200 | -0.0 | |
30/01/2015 |
2.46
|
1,300 | 2.34 | 2.46 | 2.38 | 800 | 0 | 0.0 | |
29/01/2015 |
2.34
|
7,000 | 2.38 | 2.38 | 2.32 | 100 | 2,000 | -0.1 | |
28/01/2015 |
2.38
|
8,600 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 | |
27/01/2015 |
2.38
|
4,800 | 2.38 | 2.38 | 2.35 | 300 | 0 | 0.0 | |
26/01/2015 |
2.38
|
6,300 | 2.38 | 2.38 | 2.32 | 100 | 2,000 | -0.1 | |
23/01/2015 |
2.38
|
1,710 | 2.39 | 2.39 | 2.38 | 0 | 0 | 0 | |
22/01/2015 |
2.39
|
900 | 2.39 | 2.53 | 2.34 | 400 | 0 | 0.0 | |
21/01/2015 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
20/01/2015 |
2.39
|
7,700 | 2.38 | 2.43 | 2.39 | 0 | 0 | 0 | |
19/01/2015 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
16/01/2015 |
2.38
|
1,500 | 2.35 | 2.38 | 2.32 | 1,000 | 0 | 0.0 | |
15/01/2015 |
2.35
|
100 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 | |
14/01/2015 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
13/01/2015 |
2.39
|
100 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
12/01/2015 |
2.39
|
600 | 2.39 | 2.39 | 2.35 | 100 | 0 | 0.0 | |
09/01/2015 |
2.39
|
1,100 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 | |
08/01/2015 |
2.39
|
100 | 2.41 | 2.41 | 2.39 | 0 | 0 | 0 | |
07/01/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
06/01/2015 |
2.41
|
400 | 2.38 | 2.41 | 2.27 | 0 | 0 | 0 | |
05/01/2015 |
2.38
|
1,100 | 2.57 | 2.57 | 2.32 | 100 | 0 | 0.0 | |
31/12/2014 |
2.57
|
100 | 2.40 | 2.57 | 2.57 | 100 | 0 | 0.0 | |
30/12/2014 |
2.40
|
700 | 2.39 | 2.40 | 2.24 | 200 | 0 | 0.0 | |
29/12/2014 |
2.39
|
200 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
26/12/2014 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
25/12/2014 |
2.39
|
27 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
24/12/2014 |
2.39
|
200 | 2.38 | 2.39 | 2.38 | 100 | 0 | 0.0 | |
23/12/2014 |
2.38
|
800 | 2.32 | 2.38 | 2.38 | 0 | 0 | 0 | |
22/12/2014 |
2.32
|
6,800 | 2.32 | 2.46 | 2.26 | 0 | 0 | 0 | |
19/12/2014 |
2.32
|
2,000 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 | |
18/12/2014 |
2.40
|
700 | 2.42 | 2.42 | 2.32 | 100 | 0 | 0.0 | |
17/12/2014 |
2.42
|
13,900 | 2.39 | 2.53 | 2.33 | 200 | 0 | 0.0 | |
16/12/2014 |
2.39
|
5,672 | 2.44 | 2.44 | 2.39 | 1,500 | 0 | 0.0 | |
15/12/2014 |
2.44
|
600 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 | |
12/12/2014 |
2.44
|
4,900 | 2.44 | 2.44 | 2.41 | 700 | 4,100 | -0.1 | |
11/12/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/12/2014 |
2.44
|
9,300 | 2.38 | 2.44 | 2.38 | 100 | 0 | 0.0 | |
10/12/2014 |
2.38
|
3,200 | 2.29 | 2.38 | 2.30 | 0 | 0 | 0 | |
09/12/2014 |
2.29
|
6,600 | 2.40 | 2.41 | 2.29 | 0 | 0 | 0 | |
08/12/2014 |
2.40
|
1,220 | 2.42 | 2.42 | 2.40 | 0 | 0 | 0 | |
05/12/2014 |
2.42
|
500 | 2.39 | 2.42 | 2.39 | 100 | 0 | 0.0 | |
04/12/2014 |
2.39
|
3,200 | 2.39 | 2.42 | 2.29 | 0 | 0 | 0 | |
03/12/2014 |
2.39
|
11,200 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
02/12/2014 |
2.42
|
7,000 | 2.39 | 2.53 | 2.40 | 1,800 | 0 | 0.1 | |
01/12/2014 |
2.39
|
10,510 | 2.38 | 2.45 | 2.39 | 2,000 | 0 | 0.1 | |
28/11/2014 |
2.38
|
6,300 | 2.33 | 2.53 | 2.38 | 0 | 0 | 0 | |
27/11/2014 |
2.33
|
4,700 | 2.29 | 2.33 | 2.25 | 1,000 | 0 | 0.0 | |
26/11/2014 |
2.29
|
4,420 | 2.25 | 2.29 | 2.26 | 100 | 0 | 0.0 | |
25/11/2014 |
2.25
|
1,800 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 | |
24/11/2014 |
2.30
|
15,700 | 2.28 | 2.30 | 2.23 | 0 | 0 | 0 |