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) |
0.50 | 4.59% | 8,100 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-24) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-26) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-10-03) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-06) |
-5.02 | -30.57% | 396,071 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-17) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
4.03
|
1,160 | 4.00 | 4.03 | 4.00 | 0 | 0 | 0 | |
09/02/2015 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
06/02/2015 |
4.00
|
300 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
05/02/2015 |
4.00
|
200 | 3.93 | 4.00 | 4.00 | 0 | 0 | 0 | |
04/02/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
03/02/2015 |
3.93
|
6,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
02/02/2015 |
3.93
|
3,510 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
30/01/2015 |
3.93
|
300 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
29/01/2015 |
3.93
|
1,800 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
28/01/2015 |
3.93
|
23,200 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
27/01/2015 |
3.93
|
900 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
26/01/2015 |
3.93
|
1,200 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
23/01/2015 |
3.93
|
400 | 3.90 | 4.23 | 3.93 | 0 | 0 | 0 | |
22/01/2015 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
21/01/2015 |
3.90
|
100 | 3.86 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/01/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
19/01/2015 |
3.86
|
11,500 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 | |
16/01/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
15/01/2015 |
3.93
|
16,800 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 | |
14/01/2015 |
3.96
|
600 | 3.86 | 3.96 | 3.69 | 0 | 0 | 0 | |
13/01/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
12/01/2015 |
3.86
|
8,340 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
09/01/2015 |
3.86
|
2,300 | 4.03 | 4.03 | 3.86 | 0 | 0 | 0 | |
08/01/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
07/01/2015 |
4.03
|
2,200 | 3.86 | 4.03 | 3.86 | 0 | 0 | 0 | |
06/01/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
05/01/2015 |
3.86
|
11,500 | 4.16 | 4.16 | 3.86 | 0 | 0 | 0 | |
31/12/2014 |
4.16
|
100 | 3.86 | 4.16 | 4.16 | 0 | 0 | 0 | |
30/12/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
29/12/2014 |
3.86
|
20 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
26/12/2014 |
3.86
|
2,800 | 3.86 | 4.03 | 3.86 | 0 | 0 | 0 | |
25/12/2014 |
3.86
|
70 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
24/12/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
23/12/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
22/12/2014 |
3.86
|
3,700 | 3.69 | 3.86 | 3.69 | 0 | 0 | 0 | |
19/12/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
18/12/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
17/12/2014 |
3.69
|
2,000 | 4.00 | 4.00 | 3.69 | 0 | 0 | 0 | |
16/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/12/2014 |
4.00
|
2,550 | 3.86 | 4.00 | 3.53 | 0 | 0 | 0 | |
15/12/2014 |
3.86
|
7,600 | 3.86 | 3.86 | 3.86 | 4,800 | 0 | 0.1 | |
12/12/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
11/12/2014 |
3.86
|
500 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 | |
10/12/2014 |
3.99
|
1,610 | 3.95 | 3.99 | 3.95 | 0 | 0 | 0 | |
09/12/2014 |
3.95
|
1,000 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 | |
08/12/2014 |
4.08
|
510 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 | |
05/12/2014 |
4.23
|
910 | 3.99 | 4.33 | 3.99 | 0 | 0 | 0 | |
04/12/2014 |
3.99
|
3,500 | 4.14 | 4.17 | 3.99 | 0 | 0 | 0 | |
03/12/2014 |
4.14
|
11,210 | 3.77 | 4.14 | 3.80 | 0 | 0 | 0 | |
02/12/2014 |
3.77
|
9,700 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 | |
01/12/2014 |
3.68
|
3,140 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
28/11/2014 |
3.68
|
1,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
27/11/2014 |
3.68
|
100 | 3.83 | 3.83 | 3.68 | 0 | 0 | 0 | |
26/11/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
25/11/2014 |
3.83
|
1,800 | 3.55 | 3.83 | 3.83 | 0 | 0 | 0 | |
24/11/2014 |
3.55
|
1,600 | 3.61 | 3.86 | 3.55 | 0 | 0 | 0 | |
21/11/2014 |
3.61
|
5,000 | 3.61 | 3.65 | 3.61 | 0 | 0 | 0 | |
20/11/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
19/11/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
18/11/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
17/11/2014 |
3.61
|
12,200 | 3.55 | 3.61 | 3.58 | 0 | 0 | 0 | |
14/11/2014 |
3.55
|
7,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
13/11/2014 |
3.55
|
9,100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
12/11/2014 |
3.55
|
1,600 | 3.55 | 3.65 | 3.46 | 0 | 0 | 0 | |
11/11/2014 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
10/11/2014 |
3.55
|
700 | 3.43 | 3.65 | 3.55 | 0 | 0 | 0 | |
07/11/2014 |
3.43
|
9,000 | 3.40 | 3.43 | 3.43 | 0 | 0 | 0 | |
06/11/2014 |
3.40
|
6,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
05/11/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
04/11/2014 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
03/11/2014 |
3.40
|
1,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
31/10/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
30/10/2014 |
3.40
|
1,200 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 | |
29/10/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
28/10/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
27/10/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
24/10/2014 |
3.43
|
300 | 3.40 | 3.71 | 3.43 | 0 | 0 | 0 | |
23/10/2014 |
3.40
|
3,000 | 3.12 | 3.43 | 3.40 | 0 | 0 | 0 | |
22/10/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
21/10/2014 |
3.12
|
7,800 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 | |
20/10/2014 |
3.24
|
1,200 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 | |
17/10/2014 |
3.24
|
1,700 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
16/10/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
15/10/2014 |
3.24
|
3,000 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 | |
14/10/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
13/10/2014 |
3.24
|
2,000 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 | |
10/10/2014 |
3.18
|
600 | 3.40 | 3.40 | 3.12 | 0 | 0 | 0 | |
09/10/2014 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
08/10/2014 |
3.40
|
2,660 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
07/10/2014 |
3.40
|
1,300 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 | |
06/10/2014 |
3.24
|
7,800 | 3.15 | 3.24 | 3.18 | 0 | 0 | 0 | |
03/10/2014 |
3.15
|
3,500 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 | |
02/10/2014 |
3.15
|
100 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 | |
01/10/2014 |
3.18
|
100 | 3.09 | 3.18 | 3.18 | 0 | 0 | 0 | |
30/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
29/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
26/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
25/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
24/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
23/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
22/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |