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) |
-1.30 | -6.34% | 19,200 | -9,600 | -0.2 |
19
20.50
19.20
|
2 tháng
(2024-07-22) |
-1.80 | -8.57% | 43,600 | -9,600 | -0.2 |
19
21.50
19.20
|
3 tháng
(2024-06-21) |
0 | 0% | 96,700 | -11,800 | -0.2 |
19
22.90
19.20
|
6 tháng
(2024-03-25) |
-5.64 | -22.72% | 296,900 | -23,900 | -0.5 |
18.20
25.23
19.20
|
12 tháng
(2023-09-25) |
2.86 | 17.50% | 923,500 | -10,100 | -0.1 |
15.38
32.30
19.20
|
24 tháng
(2022-09-30) |
10.30 | 115.64% | 2,344,997 | 11,300 | 0.8 |
8.35
34.22
19.20
|
36 tháng
(2021-10-05) |
9.75 | 103.23% | 2,396,337 | 11,300 | 0.8 |
6.74
34.22
19.20
|
60 tháng
(2019-10-16) |
15.18 | 377.19% | 2,457,298 | 10,200 | 0.7 |
3.39
34.22
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/02/2015 |
3.60
|
5,000 | 4.76 | 4.76 | 3.60 | 0 | 0 | 0 | |
09/02/2015 |
4.76
|
0 | 3.41 | 4.76 | 4.76 | 0 | 0 | 0 | |
06/02/2015 |
3.41
|
100 | 3.11 | 3.41 | 3.41 | 0 | 0 | 0 | |
05/02/2015 |
3.11
|
100 | 3.43 | 3.43 | 3.11 | 100 | 0 | 0.0 | |
04/02/2015 |
3.43
|
4,300 | 3.61 | 3.61 | 3.43 | 0 | 0 | 0 | |
03/02/2015 |
3.61
|
400 | 3.31 | 3.61 | 3.31 | 0 | 0 | 0 | |
02/02/2015 |
3.31
|
500 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
30/01/2015 |
3.31
|
9,500 | 3.01 | 3.31 | 2.75 | 0 | 0 | 0 | |
29/01/2015 |
3.01
|
100 | 3.13 | 3.13 | 3.01 | 0 | 0 | 0 | |
28/01/2015 |
3.13
|
100 | 3.38 | 3.38 | 3.13 | 0 | 0 | 0 | |
27/01/2015 |
3.38
|
100 | 3.76 | 3.76 | 3.38 | 0 | 0 | 0 | |
26/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
23/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
22/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
21/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
20/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
19/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
16/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
15/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
14/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
13/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
12/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
09/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
08/01/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
07/01/2015 |
3.76
|
1,900 | 3.63 | 3.76 | 3.76 | 0 | 0 | 0 | |
06/01/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
05/01/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
31/12/2014 |
3.63
|
100 | 3.36 | 3.63 | 3.63 | 0 | 0 | 0 | |
30/12/2014 |
3.36
|
100 | 3.06 | 3.36 | 3.36 | 0 | 0 | 0 | |
29/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
26/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
25/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
24/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
23/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
22/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
19/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
18/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
17/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
16/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
15/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
12/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
11/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
10/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/12/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
08/12/2014 |
3.06
|
400 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 | |
05/12/2014 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
04/12/2014 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
03/12/2014 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
02/12/2014 |
3.13
|
300 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
01/12/2014 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
28/11/2014 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
27/11/2014 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
26/11/2014 |
3.13
|
300 | 3.01 | 3.16 | 3.13 | 300 | 0 | 0.0 | |
25/11/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
24/11/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
21/11/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
20/11/2014 |
3.01
|
200 | 2.96 | 3.01 | 3.01 | 0 | 0 | 0 | |
19/11/2014 |
2.96
|
3,100 | 2.70 | 2.96 | 2.96 | 3,000 | 0 | 0.0 | |
18/11/2014 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
17/11/2014 |
2.70
|
300 | 2.48 | 2.70 | 2.70 | 0 | 0 | 0 | |
14/11/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
13/11/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
12/11/2014 |
2.48
|
100 | 2.70 | 2.70 | 2.48 | 0 | 0 | 0 | |
11/11/2014 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
10/11/2014 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
07/11/2014 |
2.70
|
100 | 2.48 | 2.70 | 2.70 | 0 | 0 | 0 | |
06/11/2014 |
2.48
|
100 | 2.25 | 2.48 | 2.48 | 0 | 0 | 0 | |
05/11/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
04/11/2014 |
2.25
|
100 | 2.05 | 2.25 | 2.25 | 0 | 0 | 0 | |
03/11/2014 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
31/10/2014 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
30/10/2014 |
2.05
|
100 | 2.25 | 2.25 | 2.05 | 100 | 100 | 0 | |
29/10/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
28/10/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
27/10/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
24/10/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
23/10/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
22/10/2014 |
2.25
|
700 | 2.48 | 2.48 | 2.25 | 700 | 700 | 0 | |
21/10/2014 |
2.48
|
100 | 2.70 | 2.70 | 2.48 | 0 | 100 | -0.0 | |
20/10/2014 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
17/10/2014 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 100 | 100 | 0 | |
16/10/2014 |
2.70
|
100 | 3.01 | 3.01 | 2.70 | 100 | 100 | 0 | |
15/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
14/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
13/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
10/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
09/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
08/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
07/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
06/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
03/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
02/10/2014 |
3.01
|
200 | 2.78 | 3.01 | 3.01 | 0 | 0 | 0 | |
01/10/2014 |
2.78
|
2,000 | 3.08 | 3.08 | 2.78 | 0 | 0 | 0 | |
30/09/2014 |
3.08
|
1,900 | 3.38 | 3.38 | 3.08 | 1,900 | 0 | 0.0 | |
29/09/2014 |
3.38
|
100 | 3.73 | 3.73 | 3.38 | 100 | 0 | 0.0 | |
26/09/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
25/09/2014 |
3.73
|
5,100 | 3.43 | 3.73 | 3.73 | 0 | 0 | 0 | |
24/09/2014 |
3.43
|
1,000 | 3.16 | 3.43 | 3.43 | 0 | 0 | 0 | |
23/09/2014 |
3.16
|
200 | 2.88 | 3.16 | 3.16 | 0 | 0 | 0 | |
22/09/2014 |
2.88
|
100 | 2.65 | 2.88 | 2.88 | 0 | 0 | 0 |