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 | 0% | 7,800 | 400 | 0.0 |
18.60
18.90
18.90
|
2 tháng
(2024-07-22) |
-0.30 | -1.56% | 68,100 | 400 | 0.0 |
18.30
19.20
18.90
|
3 tháng
(2024-06-21) |
-0.30 | -1.56% | 123,200 | 400 | 0.0 |
18.10
19.90
18.90
|
6 tháng
(2024-03-25) |
0.37 | 2.02% | 377,600 | -14,600 | -0.3 |
17.48
20
18.90
|
12 tháng
(2023-09-25) |
0.70 | 3.85% | 708,700 | -16,800 | -0.3 |
16.38
20
18.90
|
24 tháng
(2022-09-30) |
4.01 | 26.90% | 2,435,399 | 89,530 | 1.9 |
13.08
20.31
18.90
|
36 tháng
(2021-10-05) |
1.44 | 8.28% | 5,266,860 | 213,870 | 4.3 |
12.84
20.31
18.90
|
60 tháng
(2019-10-16) |
4.51 | 31.33% | 7,841,529 | 374,870 | 7.7 |
12.28
25.99
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
09/02/2015 |
4.32
|
2,400 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
06/02/2015 |
4.32
|
10,200 | 4.74 | 4.92 | 4.29 | 0 | 0 | 0 | |
05/02/2015 |
4.74
|
5,300 | 4.67 | 5.13 | 4.25 | 0 | 0 | 0 | |
04/02/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
03/02/2015 |
4.67
|
2,200 | 4.67 | 4.67 | 4.64 | 0 | 0 | 0 | |
02/02/2015 |
4.67
|
500 | 4.25 | 4.67 | 4.67 | 0 | 0 | 0 | |
30/01/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
29/01/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
28/01/2015 |
4.25
|
1,400 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
27/01/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
26/01/2015 |
4.25
|
100 | 4.22 | 4.25 | 4.25 | 0 | 0 | 0 | |
23/01/2015 |
4.22
|
1,000 | 4.08 | 4.22 | 4.22 | 0 | 0 | 0 | |
22/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
21/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
20/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
19/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
16/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
15/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
14/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
13/01/2015 |
4.08
|
100 | 4.18 | 4.18 | 4.08 | 0 | 0 | 0 | |
12/01/2015 |
4.18
|
100 | 4.53 | 4.53 | 4.18 | 0 | 0 | 0 | |
09/01/2015 |
4.53
|
300 | 4.15 | 4.53 | 4.53 | 0 | 0 | 0 | |
08/01/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
07/01/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
06/01/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
05/01/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
31/12/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
30/12/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
29/12/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
26/12/2014 |
4.15
|
200 | 4.11 | 4.15 | 4.15 | 0 | 0 | 0 | |
25/12/2014 |
4.11
|
100 | 4.53 | 4.53 | 4.11 | 0 | 0 | 0 | |
24/12/2014 |
4.53
|
1,100 | 4.15 | 4.53 | 4.53 | 0 | 0 | 0 | |
23/12/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
22/12/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
19/12/2014 |
4.15
|
2,100 | 3.80 | 4.15 | 4.11 | 0 | 0 | 0 | |
18/12/2014 |
3.80
|
100 | 4.08 | 4.08 | 3.80 | 0 | 0 | 0 | |
17/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
16/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
15/12/2014 |
4.08
|
7,100 | 4.46 | 4.57 | 4.08 | 0 | 0 | 0 | |
12/12/2014 |
4.46
|
100 | 4.57 | 4.57 | 4.46 | 0 | 0 | 0 | |
11/12/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
10/12/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
09/12/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
08/12/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
05/12/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
04/12/2014 |
4.57
|
2,300 | 4.22 | 4.57 | 4.39 | 0 | 0 | 0 | |
03/12/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
02/12/2014 |
4.22
|
1,200 | 4.50 | 4.50 | 4.08 | 0 | 0 | 0 | |
01/12/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
28/11/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
27/11/2014 |
4.50
|
200 | 4.50 | 4.50 | 4.08 | 0 | 0 | 0 | |
26/11/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
25/11/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
24/11/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/11/2014 |
4.50
|
1,500 | 4.32 | 4.57 | 4.50 | 0 | 0 | 0 | |
21/11/2014 |
4.32
|
1,200 | 4.42 | 4.52 | 4.32 | 0 | 0 | 0 | |
20/11/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
19/11/2014 |
4.42
|
12,100 | 4.32 | 4.42 | 4.32 | 0 | 0 | 0 | |
18/11/2014 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
17/11/2014 |
4.32
|
3,300 | 4.39 | 4.65 | 4.32 | 0 | 0 | 0 | |
14/11/2014 |
4.39
|
1,300 | 4.26 | 4.39 | 4.39 | 0 | 0 | 0 | |
13/11/2014 |
4.26
|
6,000 | 4.26 | 4.39 | 4.26 | 0 | 0 | 0 | |
12/11/2014 |
4.26
|
2,600 | 4.19 | 4.58 | 4.26 | 0 | 0 | 0 | |
11/11/2014 |
4.19
|
100 | 4.65 | 4.65 | 4.19 | 0 | 0 | 0 | |
10/11/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
07/11/2014 |
4.65
|
9,100 | 4.39 | 4.65 | 4.23 | 0 | 0 | 0 | |
06/11/2014 |
4.39
|
11,200 | 4.00 | 4.39 | 4.39 | 0 | 0 | 0 | |
05/11/2014 |
4.00
|
200 | 3.64 | 4.00 | 4.00 | 0 | 0 | 0 | |
04/11/2014 |
3.64
|
100 | 3.32 | 3.64 | 3.64 | 0 | 0 | 0 | |
03/11/2014 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
31/10/2014 |
3.32
|
5,200 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 | |
30/10/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
29/10/2014 |
3.35
|
100 | 3.06 | 3.35 | 3.35 | 0 | 0 | 0 | |
28/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
27/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
24/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
23/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
22/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
21/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
20/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
17/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
16/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
15/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
14/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
13/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
10/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
08/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
07/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
06/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
03/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
02/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
01/10/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
30/09/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
29/09/2014 |
3.06
|
100 | 2.80 | 3.06 | 3.06 | 0 | 0 | 0 | |
26/09/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
25/09/2014 |
2.80
|
1,000 | 3.09 | 3.09 | 2.80 | 0 | 0 | 0 | |
24/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
23/09/2014 |
3.09
|
100 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 | |
22/09/2014 |
3.19
|
100 | 3.51 | 3.51 | 3.19 | 0 | 0 | 0 |