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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
4.06
|
1,040 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
05/02/2015 |
4.06
|
2,310 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
04/02/2015 |
4.06
|
1,060 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
03/02/2015 |
4.06
|
10,810 | 4.02 | 4.06 | 3.98 | 0 | 3,120 | -0.0 | |
02/02/2015 |
4.02
|
10,030 | 4.02 | 4.10 | 4.02 | 0 | 0 | 0 | |
30/01/2015 |
4.02
|
17,260 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 | |
29/01/2015 |
4.15
|
10,990 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 | |
28/01/2015 |
4.15
|
2,010 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 | |
27/01/2015 |
4.19
|
5,710 | 4.15 | 4.19 | 4.06 | 0 | 0 | 0 | |
26/01/2015 |
4.15
|
24,550 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 | |
23/01/2015 |
4.15
|
4,400 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
22/01/2015 |
4.15
|
19,020 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 | |
21/01/2015 |
4.19
|
24,060 | 4.19 | 4.19 | 4.02 | 2,000 | 0 | 0.0 | |
20/01/2015 |
4.19
|
1,300 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
19/01/2015 |
4.19
|
38,280 | 4.15 | 4.19 | 3.98 | 0 | 0 | 0 | |
16/01/2015 |
4.15
|
30,410 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 | |
15/01/2015 |
4.15
|
2,720 | 4.27 | 4.27 | 4.15 | 0 | 0 | 0 | |
14/01/2015 |
4.27
|
3,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
13/01/2015 |
4.27
|
3,240 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 | |
12/01/2015 |
4.27
|
22,100 | 4.27 | 4.27 | 4.15 | 0 | 0 | 0 | |
09/01/2015 |
4.27
|
10,780 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 | |
08/01/2015 |
4.27
|
1,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
07/01/2015 |
4.27
|
2,330 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 | |
06/01/2015 |
4.31
|
830 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 | |
05/01/2015 |
4.31
|
22,000 | 4.35 | 4.35 | 4.15 | 0 | 0 | 0 | |
31/12/2014 |
4.35
|
2,820 | 4.23 | 4.35 | 4.27 | 0 | 0 | 0 | |
30/12/2014 |
4.23
|
2,400 | 4.27 | 4.31 | 4.06 | 0 | 0 | 0 | |
29/12/2014 |
4.27
|
3,510 | 4.19 | 4.31 | 4.06 | 0 | 0 | 0 | |
26/12/2014 |
4.19
|
4,200 | 4.19 | 4.23 | 4.19 | 0 | 0 | 0 | |
25/12/2014 |
4.19
|
32,800 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 | |
24/12/2014 |
4.06
|
1,050 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
23/12/2014 |
4.06
|
3,060 | 4.10 | 4.10 | 3.90 | 1,000 | 0 | 0.0 | |
22/12/2014 |
4.10
|
2,110 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 | |
19/12/2014 |
4.06
|
4,600 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 | |
18/12/2014 |
4.10
|
11,040 | 4.06 | 4.10 | 3.98 | 0 | 0 | 0 | |
17/12/2014 |
4.06
|
17,790 | 4.10 | 4.10 | 3.98 | 0 | 3,160 | -0.0 | |
16/12/2014 |
4.10
|
20,960 | 4.06 | 4.10 | 4.02 | 0 | 0 | 0 | |
15/12/2014 |
4.06
|
83,920 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 | |
12/12/2014 |
4.19
|
6,000 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 | |
11/12/2014 |
4.19
|
20,220 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 | |
10/12/2014 |
4.23
|
5,000 | 4.19 | 4.31 | 4.23 | 0 | 0 | 0 | |
09/12/2014 |
4.19
|
8,000 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 | |
08/12/2014 |
4.19
|
62,730 | 4.15 | 4.19 | 4.10 | 0 | 0 | 0 | |
05/12/2014 |
4.15
|
21,820 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 | |
04/12/2014 |
4.15
|
19,560 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 | |
03/12/2014 |
4.19
|
11,500 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 | |
02/12/2014 |
4.19
|
8,630 | 4.19 | 4.27 | 4.10 | 0 | 0 | 0 | |
01/12/2014 |
4.19
|
15,630 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 | |
28/11/2014 |
4.23
|
29,990 | 4.27 | 4.27 | 4.15 | 0 | 0 | 0 | |
27/11/2014 |
4.27
|
2,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
26/11/2014 |
4.27
|
14,150 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 | |
25/11/2014 |
4.31
|
3,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
24/11/2014 |
4.31
|
1,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
21/11/2014 |
4.31
|
6,000 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 | |
20/11/2014 |
4.31
|
3,220 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/11/2014 |
4.31
|
8,820 | 4.27 | 4.31 | 4.15 | 0 | 0 | 0 | |
18/11/2014 |
4.27
|
3,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
17/11/2014 |
4.27
|
4,700 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 | |
14/11/2014 |
4.35
|
1,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
13/11/2014 |
4.35
|
1,210 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
12/11/2014 |
4.35
|
11,260 | 4.15 | 4.35 | 4.15 | 0 | 6,970 | -0.1 | |
11/11/2014 |
4.15
|
14,360 | 4.31 | 4.31 | 4.15 | 0 | 9,330 | -0.1 | |
10/11/2014 |
4.31
|
10,300 | 4.31 | 4.35 | 4.31 | 0 | 0 | 0 | |
07/11/2014 |
4.31
|
4,310 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 | |
06/11/2014 |
4.39
|
6,600 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 | |
05/11/2014 |
4.39
|
3,840 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 | |
04/11/2014 |
4.43
|
7,420 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 | |
03/11/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/11/2014 |
4.43
|
5,000 | 4.27 | 4.55 | 4.31 | 0 | 0 | 0 | |
31/10/2014 |
4.27
|
13,450 | 4.27 | 4.31 | 4.27 | 2,490 | 0 | 0.0 | |
30/10/2014 |
4.27
|
29,680 | 4.23 | 4.27 | 4.07 | 0 | 0 | 0 | |
29/10/2014 |
4.23
|
9,880 | 4.23 | 4.23 | 4.11 | 0 | 0 | 0 | |
28/10/2014 |
4.23
|
12,370 | 4.23 | 4.27 | 3.96 | 0 | 0 | 0 | |
27/10/2014 |
4.23
|
6,550 | 4.15 | 4.23 | 4.15 | 0 | 0 | 0 | |
24/10/2014 |
4.15
|
13,570 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
23/10/2014 |
4.19
|
146,660 | 3.96 | 4.23 | 3.96 | 0 | 0 | 0 | |
22/10/2014 |
3.96
|
14,220 | 4.03 | 4.27 | 3.96 | 0 | 0 | 0 | |
21/10/2014 |
4.03
|
5,350 | 4.00 | 4.03 | 4.00 | 0 | 0 | 0 | |
20/10/2014 |
4.00
|
20,260 | 3.76 | 4.00 | 3.76 | 0 | 0 | 0 | |
17/10/2014 |
3.76
|
81,130 | 4.03 | 4.03 | 3.76 | 0 | 0 | 0 | |
16/10/2014 |
4.03
|
23,970 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 | |
15/10/2014 |
4.07
|
11,940 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
14/10/2014 |
4.07
|
31,180 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 | |
13/10/2014 |
4.27
|
34,020 | 4.11 | 4.38 | 4.03 | 0 | 0 | 0 | |
10/10/2014 |
4.11
|
25,490 | 4.23 | 4.27 | 4.07 | 0 | 0 | 0 | |
09/10/2014 |
4.23
|
43,710 | 4.07 | 4.27 | 4.07 | 5,000 | 0 | 0.1 | |
08/10/2014 |
4.07
|
23,230 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 | |
07/10/2014 |
4.11
|
12,950 | 4.11 | 4.19 | 4.07 | 0 | 0 | 0 | |
06/10/2014 |
4.11
|
51,160 | 4.15 | 4.15 | 4.07 | 9,000 | 0 | 0.1 | |
03/10/2014 |
4.15
|
61,830 | 4.11 | 4.15 | 4.11 | 0 | 0 | 0 | |
02/10/2014 |
4.11
|
538,380 | 4.11 | 4.15 | 4.07 | 0 | 0 | 0 | |
01/10/2014 |
4.11
|
73,000 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
30/09/2014 |
4.11
|
17,510 | 4.07 | 4.11 | 4.00 | 0 | 0 | 0 | |
29/09/2014 |
4.07
|
8,710 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 | |
26/09/2014 |
4.07
|
15,760 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
25/09/2014 |
4.07
|
2,570 | 4.07 | 4.07 | 3.88 | 0 | 1,360 | -0.0 | |
24/09/2014 |
4.07
|
38,140 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 | |
23/09/2014 |
4.03
|
11,710 | 4.00 | 4.07 | 4.00 | 0 | 0 | 0 | |
22/09/2014 |
4.00
|
33,900 | 3.96 | 4.11 | 3.88 | 0 | 0 | 0 | |
19/09/2014 |
3.96
|
7,310 | 3.88 | 4.11 | 3.96 | 1,000 | 0 | 0.0 | |
18/09/2014 |
3.88
|
24,490 | 3.88 | 4.00 | 3.88 | 0 | 0 | 0 |