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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
3.28
|
900 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 | |
09/02/2015 |
3.30
|
700 | 3.35 | 3.35 | 3.25 | 300 | 0 | 0.0 | |
06/02/2015 |
3.35
|
6,300 | 3.25 | 3.35 | 3.25 | 5,600 | 0 | 0.1 | |
05/02/2015 |
3.25
|
42,200 | 3.30 | 3.30 | 3.25 | 20,200 | 0 | 0.3 | |
04/02/2015 |
3.30
|
2,600 | 3.28 | 3.30 | 3.25 | 2,600 | 0 | 0.0 | |
03/02/2015 |
3.28
|
12,100 | 3.28 | 3.28 | 3.25 | 6,000 | 0 | 0.1 | |
02/02/2015 |
3.28
|
4,200 | 3.28 | 3.28 | 3.25 | 2,800 | 0 | 0.0 | |
30/01/2015 |
3.28
|
300 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 | |
29/01/2015 |
3.30
|
700 | 3.28 | 3.30 | 3.30 | 700 | 0 | 0.0 | |
28/01/2015 |
3.28
|
4,500 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 | |
27/01/2015 |
3.33
|
5,000 | 3.40 | 3.40 | 3.33 | 3,000 | 0 | 0.0 | |
26/01/2015 |
3.40
|
30,100 | 3.38 | 3.40 | 3.30 | 0 | 0 | 0 | |
23/01/2015 |
3.38
|
17,100 | 3.33 | 3.48 | 3.28 | 12,200 | 0 | 0.2 | |
22/01/2015 |
3.33
|
12,200 | 3.33 | 3.40 | 3.30 | 1,100 | 0 | 0.0 | |
21/01/2015 |
3.33
|
400 | 3.40 | 3.40 | 3.15 | 100 | 0 | 0.0 | |
20/01/2015 |
3.40
|
4,300 | 3.12 | 3.40 | 3.12 | 400 | 0 | 0.0 | |
19/01/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
16/01/2015 |
3.12
|
8,000 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 | |
15/01/2015 |
3.12
|
1,100 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
14/01/2015 |
3.12
|
1,000 | 3.10 | 3.12 | 3.10 | 0 | 0 | 0 | |
13/01/2015 |
3.10
|
33,800 | 3.10 | 3.12 | 3.10 | 0 | 0 | 0 | |
12/01/2015 |
3.10
|
1,200 | 3.20 | 3.20 | 3.02 | 1,100 | 0 | 0.0 | |
09/01/2015 |
3.20
|
400 | 3.10 | 3.20 | 3.20 | 400 | 0 | 0.0 | |
08/01/2015 |
3.10
|
600 | 3.12 | 3.12 | 2.99 | 200 | 0 | 0.0 | |
07/01/2015 |
3.12
|
300 | 3.07 | 3.12 | 3.10 | 200 | 0 | 0.0 | |
06/01/2015 |
3.07
|
300 | 2.99 | 3.07 | 3.02 | 0 | 0 | 0 | |
05/01/2015 |
2.99
|
3,100 | 2.92 | 2.99 | 2.99 | 0 | 0 | 0 | |
31/12/2014 |
2.92
|
1,500 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 | |
30/12/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
29/12/2014 |
3.12
|
38 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
26/12/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
25/12/2014 |
3.12
|
7,500 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
24/12/2014 |
3.12
|
2,637 | 3.05 | 3.12 | 3.07 | 100 | 0 | 0.0 | |
23/12/2014 |
3.05
|
7,340 | 2.87 | 3.05 | 2.94 | 100 | 0 | 0.0 | |
22/12/2014 |
2.87
|
3,225 | 3.05 | 3.05 | 2.87 | 0 | 0 | 0 | |
19/12/2014 |
3.05
|
14,000 | 3.07 | 3.07 | 2.87 | 0 | 0 | 0 | |
18/12/2014 |
3.07
|
5,400 | 3.17 | 3.17 | 2.87 | 0 | 0 | 0 | |
17/12/2014 |
3.17
|
1,200 | 3.30 | 3.30 | 2.99 | 100 | 0 | 0.0 | |
16/12/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
15/12/2014 |
3.30
|
6,000 | 3.25 | 3.30 | 3.25 | 100 | 0 | 0.0 | |
12/12/2014 |
3.25
|
7,000 | 3.33 | 3.33 | 3.20 | 100 | 0 | 0.0 | |
11/12/2014 |
3.33
|
1,000 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 | |
10/12/2014 |
3.40
|
15,300 | 3.43 | 3.43 | 3.10 | 2,000 | 0 | 0.0 | |
09/12/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
08/12/2014 |
3.43
|
25,800 | 3.51 | 3.51 | 3.17 | 2,000 | 0 | 0.0 | |
05/12/2014 |
3.51
|
15,900 | 3.22 | 3.51 | 3.07 | 0 | 0 | 0 | |
04/12/2014 |
3.22
|
3,530 | 3.25 | 3.25 | 3.17 | 100 | 0 | 0.0 | |
03/12/2014 |
3.25
|
25,800 | 3.02 | 3.28 | 2.99 | 0 | 0 | 0 | |
02/12/2014 |
3.02
|
800 | 3.02 | 3.15 | 3.02 | 0 | 0 | 0 | |
01/12/2014 |
3.02
|
4,100 | 2.99 | 3.17 | 2.97 | 100 | 0 | 0.0 | |
28/11/2014 |
2.99
|
1,500 | 2.99 | 3.17 | 2.92 | 0 | 0 | 0 | |
27/11/2014 |
2.99
|
11,600 | 2.99 | 2.99 | 2.92 | 100 | 0 | 0.0 | |
26/11/2014 |
2.99
|
34,200 | 2.94 | 3.02 | 2.94 | 100 | 0 | 0.0 | |
25/11/2014 |
2.94
|
13,900 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
24/11/2014 |
2.99
|
12,700 | 3.02 | 3.02 | 2.87 | 3,200 | 0 | 0.0 | |
21/11/2014 |
3.02
|
6,170 | 3.20 | 3.20 | 2.92 | 900 | 0 | 0.0 | |
20/11/2014 |
3.20
|
100 | 2.94 | 3.20 | 3.20 | 0 | 0 | 0 | |
19/11/2014 |
2.94
|
1,500 | 2.99 | 2.99 | 2.84 | 100 | 0 | 0.0 | |
18/11/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
17/11/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
14/11/2014 |
2.99
|
100 | 2.92 | 2.99 | 2.99 | 100 | 0 | 0.0 | |
13/11/2014 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
12/11/2014 |
2.92
|
2,100 | 2.92 | 2.92 | 2.84 | 0 | 0 | 0 | |
11/11/2014 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
10/11/2014 |
2.92
|
3,000 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 | |
07/11/2014 |
2.94
|
15,400 | 2.92 | 2.94 | 2.81 | 100 | 0 | 0.0 | |
06/11/2014 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
05/11/2014 |
2.92
|
25,500 | 2.97 | 2.97 | 2.84 | 100 | 0 | 0.0 | |
04/11/2014 |
2.97
|
100 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 | |
03/11/2014 |
3.05
|
4,600 | 2.87 | 3.12 | 2.84 | 100 | 0 | 0.0 | |
31/10/2014 |
2.87
|
100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
30/10/2014 |
2.87
|
7,630 | 2.87 | 2.87 | 2.84 | 100 | 0 | 0.0 | |
29/10/2014 |
2.87
|
5,400 | 2.81 | 2.87 | 2.81 | 100 | 0 | 0.0 | |
28/10/2014 |
2.81
|
3,000 | 2.87 | 3.05 | 2.81 | 4,500 | 0 | 0.0 | |
27/10/2014 |
2.87
|
30,000 | 2.89 | 2.89 | 2.81 | 4,500 | 0 | 0.0 | |
24/10/2014 |
2.89
|
66,400 | 2.87 | 2.89 | 2.81 | 14,500 | 0 | 0.2 | |
23/10/2014 |
2.87
|
46,100 | 2.92 | 2.94 | 2.84 | 12,100 | 0 | 0.1 | |
22/10/2014 |
2.92
|
19,425 | 2.84 | 2.94 | 2.84 | 14,300 | 0 | 0.2 | |
21/10/2014 |
2.84
|
36,400 | 2.61 | 2.84 | 2.56 | 0 | 0 | 0 | |
20/10/2014 |
2.61
|
5,000 | 2.51 | 2.69 | 2.53 | 0 | 0 | 0 | |
17/10/2014 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
16/10/2014 |
2.51
|
3,600 | 2.46 | 2.51 | 2.51 | 0 | 0 | 0 | |
15/10/2014 |
2.46
|
2,000 | 2.48 | 2.48 | 2.46 | 0 | 0 | 0 | |
14/10/2014 |
2.48
|
2,800 | 2.46 | 2.48 | 2.48 | 0 | 0 | 0 | |
13/10/2014 |
2.46
|
2,000 | 2.48 | 2.48 | 2.46 | 0 | 2,000 | -0.0 | |
10/10/2014 |
2.48
|
900 | 2.46 | 2.48 | 2.48 | 0 | 0 | 0 | |
09/10/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
08/10/2014 |
2.46
|
100 | 2.61 | 2.61 | 2.46 | 0 | 0 | 0 | |
07/10/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/10/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
03/10/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
02/10/2014 |
2.61
|
200 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 | |
01/10/2014 |
2.79
|
100 | 2.58 | 2.79 | 2.79 | 0 | 0 | 0 | |
30/09/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
29/09/2014 |
2.58
|
2,100 | 2.64 | 2.64 | 2.46 | 0 | 0 | 0 | |
26/09/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
25/09/2014 |
2.64
|
2,100 | 2.56 | 2.64 | 2.46 | 0 | 0 | 0 | |
24/09/2014 |
2.56
|
2,000 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
23/09/2014: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
23/09/2014 |
2.66
|
500 | 2.48 | 2.66 | 2.66 | 0 | 0 | 0 | |
22/09/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |