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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
3.60
|
213,120 | 3.65 | 3.70 | 3.60 | 0 | 0 | 0 | |
05/02/2015 |
3.65
|
109,030 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
04/02/2015 |
3.70
|
307,520 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
03/02/2015 |
3.70
|
371,510 | 3.65 | 3.70 | 3.60 | 0 | 22,720 | -0.2 | |
02/02/2015 |
3.65
|
174,950 | 3.70 | 3.75 | 3.65 | 0 | 0 | 0 | |
30/01/2015 |
3.70
|
441,810 | 3.75 | 3.80 | 3.70 | 0 | 0 | 0 | |
29/01/2015 |
3.75
|
257,580 | 3.70 | 3.75 | 3.70 | 39,800 | 0 | 0.3 | |
28/01/2015 |
3.70
|
177,330 | 3.70 | 3.75 | 3.65 | 19,450 | 0 | 0.1 | |
27/01/2015 |
3.70
|
836,840 | 3.75 | 3.80 | 3.65 | 0 | 80 | -0.0 | |
26/01/2015 |
3.75
|
438,840 | 3.75 | 3.80 | 3.70 | 0 | 0 | 0 | |
23/01/2015 |
3.75
|
427,760 | 3.75 | 3.80 | 3.75 | 16,700 | 0 | 0.1 | |
22/01/2015 |
3.75
|
215,130 | 3.75 | 3.80 | 3.75 | 15,000 | 0 | 0.1 | |
21/01/2015 |
3.75
|
936,100 | 3.70 | 3.85 | 3.70 | 300 | 15,000 | -0.1 | |
20/01/2015 |
3.70
|
789,670 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 | |
19/01/2015 |
3.80
|
886,800 | 3.80 | 3.85 | 3.75 | 15,000 | 0 | 0.1 | |
16/01/2015 |
3.80
|
440,740 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 | |
15/01/2015 |
3.85
|
641,620 | 3.85 | 3.90 | 3.80 | 30,500 | 0 | 0.2 | |
14/01/2015 |
3.85
|
680,710 | 3.85 | 3.90 | 3.75 | 19,000 | 0 | 0.1 | |
13/01/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/01/2015 |
3.85
|
742,790 | 3.95 | 3.95 | 3.85 | 19,300 | 0 | 0.2 | |
12/01/2015 |
3.95
|
538,010 | 4.00 | 4.00 | 3.91 | 19,000 | 800 | 0.2 | |
09/01/2015 |
4.00
|
871,980 | 4.00 | 4.00 | 3.95 | 19,000 | 0 | 0.2 | |
08/01/2015 |
4.00
|
845,540 | 4.00 | 4.00 | 3.95 | 27,000 | 0 | 0.2 | |
07/01/2015 |
4.00
|
995,450 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 | |
06/01/2015 |
4.04
|
533,240 | 4.04 | 4.09 | 3.95 | 0 | 0 | 0 | |
05/01/2015 |
4.04
|
805,130 | 3.95 | 4.13 | 4.00 | 0 | 47,470 | -0.4 | |
31/12/2014 |
3.95
|
686,200 | 3.87 | 4.00 | 3.87 | 0 | 0 | 0 | |
30/12/2014 |
3.87
|
383,610 | 3.82 | 3.87 | 3.73 | 0 | 0 | 0 | |
29/12/2014 |
3.82
|
616,190 | 3.91 | 3.95 | 3.82 | 13,670 | 15,000 | -0.0 | |
26/12/2014 |
3.91
|
1,306,210 | 3.87 | 4.00 | 3.87 | 0 | 27,200 | -0.2 | |
25/12/2014 |
3.87
|
245,720 | 3.87 | 3.91 | 3.82 | 0 | 0 | 0 | |
24/12/2014 |
3.87
|
188,700 | 3.87 | 3.91 | 3.82 | 0 | 0 | 0 | |
23/12/2014 |
3.87
|
281,100 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 | |
22/12/2014 |
3.87
|
397,870 | 3.82 | 3.87 | 3.78 | 12,200 | 0 | 0.1 | |
19/12/2014 |
3.82
|
318,490 | 3.87 | 3.91 | 3.78 | 0 | 0 | 0 | |
18/12/2014 |
3.87
|
410,270 | 3.73 | 3.87 | 3.78 | 0 | 0 | 0 | |
17/12/2014 |
3.73
|
1,298,180 | 3.87 | 3.95 | 3.64 | 0 | 0 | 0 | |
16/12/2014 |
3.87
|
978,440 | 4.00 | 4.00 | 3.87 | 0 | 0 | 0 | |
15/12/2014 |
4.00
|
453,390 | 4.04 | 4.09 | 4.00 | 15,000 | 0 | 0.1 | |
12/12/2014 |
4.04
|
427,590 | 4.00 | 4.04 | 4.00 | 19,000 | 0 | 0.2 | |
11/12/2014 |
4.00
|
616,240 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 | |
10/12/2014 |
4.09
|
970,630 | 3.95 | 4.09 | 3.91 | 0 | 0 | 0 | |
09/12/2014 |
3.95
|
1,295,660 | 4.13 | 4.13 | 3.91 | 0 | 0 | 0 | |
08/12/2014 |
4.13
|
1,270,670 | 4.09 | 4.22 | 4.13 | 160 | 35,200 | -0.3 | |
05/12/2014 |
4.09
|
2,208,970 | 4.00 | 4.18 | 3.95 | 0 | 81,000 | -0.7 | |
04/12/2014 |
4.00
|
440,800 | 4.00 | 4.00 | 3.95 | 0 | 0 | 0 | |
03/12/2014 |
4.00
|
912,900 | 3.91 | 4.04 | 3.87 | 0 | 17,230 | -0.2 | |
02/12/2014 |
3.91
|
332,300 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 | |
01/12/2014 |
3.91
|
232,750 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 | |
28/11/2014 |
3.82
|
470,720 | 3.82 | 3.87 | 3.78 | 20,000 | 14,570 | 0.0 | |
27/11/2014 |
3.82
|
432,300 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 | |
26/11/2014 |
3.82
|
531,050 | 3.82 | 3.87 | 3.73 | 0 | 20,000 | -0.2 | |
25/11/2014 |
3.82
|
759,530 | 3.82 | 3.87 | 3.78 | 0 | 0 | 0 | |
24/11/2014 |
3.82
|
777,660 | 3.91 | 3.91 | 3.82 | 2,670 | 20,000 | -0.1 | |
21/11/2014 |
3.91
|
798,300 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
20/11/2014 |
3.95
|
271,250 | 3.91 | 3.95 | 3.91 | 0 | 0 | 0 | |
19/11/2014 |
3.91
|
484,530 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
18/11/2014 |
3.95
|
1,080,610 | 3.95 | 4.00 | 3.91 | 0 | 0 | 0 | |
17/11/2014 |
3.95
|
309,900 | 4.00 | 4.04 | 3.95 | 0 | 940 | -0.0 | |
14/11/2014 |
4.00
|
687,720 | 4.00 | 4.00 | 3.95 | 11,500 | 0 | 0.1 | |
13/11/2014 |
4.00
|
694,510 | 4.04 | 4.09 | 4.00 | 0 | 0 | 0 | |
12/11/2014 |
4.04
|
1,063,740 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 | |
11/11/2014 |
3.95
|
512,960 | 4.04 | 4.04 | 3.95 | 0 | 23,230 | -0.2 | |
10/11/2014 |
4.04
|
862,860 | 4.00 | 4.04 | 4.00 | 15,000 | 0 | 0.1 | |
07/11/2014 |
4.00
|
505,390 | 4.00 | 4.04 | 4.00 | 0 | 0 | 0 | |
06/11/2014 |
4.00
|
1,135,750 | 4.00 | 4.09 | 4.00 | 0 | 31,900 | -0.3 | |
05/11/2014 |
4.00
|
775,790 | 3.95 | 4.00 | 3.91 | 19,000 | 0 | 0.2 | |
04/11/2014 |
3.95
|
531,330 | 4.00 | 4.00 | 3.91 | 0 | 0 | 0 | |
03/11/2014 |
4.00
|
628,100 | 4.00 | 4.04 | 3.95 | 0 | 0 | 0 | |
31/10/2014 |
4.00
|
582,000 | 3.95 | 4.00 | 3.91 | 0 | 15,000 | -0.1 | |
30/10/2014 |
3.95
|
554,480 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 | |
29/10/2014 |
3.95
|
621,480 | 3.91 | 3.95 | 3.87 | 0 | 0 | 0 | |
28/10/2014 |
3.91
|
451,870 | 3.87 | 3.95 | 3.82 | 0 | 0 | 0 | |
27/10/2014 |
3.87
|
618,810 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
24/10/2014 |
4.00
|
2,404,110 | 3.78 | 4.00 | 3.82 | 0 | 56,000 | -0.5 | |
23/10/2014 |
3.78
|
459,050 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 | |
22/10/2014 |
3.87
|
841,350 | 3.82 | 3.87 | 3.78 | 12,000 | 0 | 0.1 | |
21/10/2014 |
3.82
|
321,980 | 3.82 | 3.82 | 3.78 | 17,700 | 0 | 0.2 | |
20/10/2014 |
3.82
|
277,500 | 3.78 | 3.82 | 3.78 | 0 | 0 | 0 | |
17/10/2014 |
3.78
|
564,100 | 3.73 | 3.78 | 3.69 | 0 | 0 | 0 | |
16/10/2014 |
3.73
|
1,120,660 | 3.91 | 3.91 | 3.73 | 58,900 | 0 | 0.5 | |
15/10/2014 |
3.91
|
761,210 | 3.87 | 3.91 | 3.78 | 30,000 | 0 | 0.3 | |
14/10/2014 |
3.87
|
798,820 | 3.95 | 4.00 | 3.87 | 0 | 0 | 0 | |
13/10/2014 |
3.95
|
388,040 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 | |
10/10/2014 |
3.95
|
771,250 | 4.04 | 4.04 | 3.91 | 15,000 | 20,000 | -0.0 | |
09/10/2014 |
4.04
|
673,900 | 4.00 | 4.04 | 3.95 | 300 | 0 | 0.0 | |
08/10/2014 |
4.00
|
684,460 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 | |
07/10/2014 |
4.09
|
1,298,540 | 4.04 | 4.18 | 4.04 | 0 | 28,690 | -0.3 | |
06/10/2014 |
4.04
|
958,610 | 3.95 | 4.04 | 3.95 | 0 | 0 | 0 | |
03/10/2014 |
3.95
|
1,148,780 | 3.95 | 4.00 | 3.91 | 0 | 0 | 0 | |
02/10/2014 |
3.95
|
666,830 | 4.00 | 4.04 | 3.95 | 33,390 | 0 | 0.3 | |
01/10/2014 |
4.00
|
1,234,610 | 3.87 | 4.00 | 3.87 | 11,300 | 0 | 0.1 | |
30/09/2014 |
3.87
|
292,970 | 3.87 | 3.87 | 3.82 | 0 | 0 | 0 | |
29/09/2014 |
3.87
|
335,610 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 | |
26/09/2014 |
3.91
|
662,890 | 3.87 | 3.95 | 3.82 | 0 | 0 | 0 | |
25/09/2014 |
3.87
|
462,480 | 3.82 | 3.91 | 3.78 | 0 | 11,890 | -0.1 | |
24/09/2014 |
3.82
|
838,510 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 | |
23/09/2014 |
3.87
|
1,065,220 | 3.87 | 3.91 | 3.78 | 0 | 0 | 0 | |
22/09/2014 |
3.87
|
608,130 | 3.91 | 3.95 | 3.87 | 13,000 | 0 | 0.1 | |
19/09/2014 |
3.91
|
649,910 | 3.91 | 3.95 | 3.91 | 19,000 | 0 | 0.2 | |
18/09/2014 |
3.91
|
995,530 | 4.04 | 4.04 | 3.91 | 19,000 | 0 | 0.2 |