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) |
3.30 | 4.80% | 689,300 | -11,670 | -0.8 |
68.10
72
71.80
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,478,600 | -55,790 | -3.8 |
64.10
72
71.80
|
3 tháng
(2024-06-24) |
20.30 | 39.26% | 5,263,600 | -103,790 | -7.7 |
51.70
74
71.80
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,590,700 | -212,090 | -10.8 |
25.90
74
71.80
|
12 tháng
(2023-09-26) |
52.31 | 265.67% | 28,683,500 | 1,185,034 | 28.6 |
19
74
71.80
|
24 tháng
(2022-10-03) |
58.71 | 441.58% | 42,411,547 | 1,185,745 | 28.5 |
12.85
74
71.80
|
36 tháng
(2021-10-06) |
56.24 | 356.76% | 44,870,956 | 889,460 | 15.4 |
12.85
74
71.80
|
60 tháng
(2019-10-17) |
56.55 | 366.01% | 56,895,807 | 1,025,180 | 23.3 |
12.85
74
71.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
2.35
|
1,156 | 2.31 | 2.35 | 2.31 | 100 | 0 | 0.0 | |
09/02/2015 |
2.31
|
3,000 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 | |
06/02/2015 |
2.33
|
7,900 | 2.35 | 2.35 | 2.23 | 200 | 7,100 | -0.2 | |
05/02/2015 |
2.35
|
6,100 | 2.37 | 2.37 | 2.26 | 100 | 3,000 | -0.1 | |
04/02/2015 |
2.37
|
800 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
03/02/2015 |
2.37
|
1,500 | 2.31 | 2.37 | 2.30 | 100 | 0 | 0.0 | |
02/02/2015 |
2.31
|
4,600 | 2.48 | 2.48 | 2.31 | 100 | 1,200 | -0.0 | |
30/01/2015 |
2.48
|
1,300 | 2.36 | 2.48 | 2.40 | 800 | 0 | 0.0 | |
29/01/2015 |
2.36
|
7,000 | 2.39 | 2.39 | 2.33 | 100 | 2,000 | -0.1 | |
28/01/2015 |
2.39
|
8,600 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 | |
27/01/2015 |
2.40
|
4,800 | 2.39 | 2.40 | 2.36 | 300 | 0 | 0.0 | |
26/01/2015 |
2.39
|
6,300 | 2.39 | 2.39 | 2.33 | 100 | 2,000 | -0.1 | |
23/01/2015 |
2.39
|
1,710 | 2.41 | 2.41 | 2.39 | 0 | 0 | 0 | |
22/01/2015 |
2.41
|
900 | 2.41 | 2.55 | 2.36 | 400 | 0 | 0.0 | |
21/01/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
20/01/2015 |
2.41
|
7,700 | 2.40 | 2.44 | 2.41 | 0 | 0 | 0 | |
19/01/2015 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
16/01/2015 |
2.40
|
1,500 | 2.37 | 2.40 | 2.34 | 1,000 | 0 | 0.0 | |
15/01/2015 |
2.37
|
100 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 | |
14/01/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
13/01/2015 |
2.41
|
100 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
12/01/2015 |
2.41
|
600 | 2.41 | 2.41 | 2.37 | 100 | 0 | 0.0 | |
09/01/2015 |
2.41
|
1,100 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 | |
08/01/2015 |
2.41
|
100 | 2.43 | 2.43 | 2.41 | 0 | 0 | 0 | |
07/01/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
06/01/2015 |
2.43
|
400 | 2.40 | 2.43 | 2.29 | 0 | 0 | 0 | |
05/01/2015 |
2.40
|
1,100 | 2.59 | 2.59 | 2.33 | 100 | 0 | 0.0 | |
31/12/2014 |
2.59
|
100 | 2.42 | 2.59 | 2.59 | 100 | 0 | 0.0 | |
30/12/2014 |
2.42
|
700 | 2.41 | 2.42 | 2.26 | 200 | 0 | 0.0 | |
29/12/2014 |
2.41
|
200 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
26/12/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
25/12/2014 |
2.41
|
27 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
24/12/2014 |
2.41
|
200 | 2.39 | 2.41 | 2.39 | 100 | 0 | 0.0 | |
23/12/2014 |
2.39
|
800 | 2.33 | 2.39 | 2.39 | 0 | 0 | 0 | |
22/12/2014 |
2.33
|
6,800 | 2.33 | 2.48 | 2.28 | 0 | 0 | 0 | |
19/12/2014 |
2.33
|
2,000 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 | |
18/12/2014 |
2.42
|
700 | 2.44 | 2.44 | 2.33 | 100 | 0 | 0.0 | |
17/12/2014 |
2.44
|
13,900 | 2.41 | 2.55 | 2.35 | 200 | 0 | 0.0 | |
16/12/2014 |
2.41
|
5,672 | 2.46 | 2.46 | 2.41 | 1,500 | 0 | 0.0 | |
15/12/2014 |
2.46
|
600 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 | |
12/12/2014 |
2.46
|
4,900 | 2.46 | 2.46 | 2.43 | 700 | 4,100 | -0.1 | |
11/12/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/12/2014 |
2.46
|
9,300 | 2.39 | 2.46 | 2.39 | 100 | 0 | 0.0 | |
10/12/2014 |
2.39
|
3,200 | 2.30 | 2.39 | 2.32 | 0 | 0 | 0 | |
09/12/2014 |
2.30
|
6,600 | 2.41 | 2.43 | 2.30 | 0 | 0 | 0 | |
08/12/2014 |
2.41
|
1,220 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 | |
05/12/2014 |
2.44
|
500 | 2.41 | 2.44 | 2.41 | 100 | 0 | 0.0 | |
04/12/2014 |
2.41
|
3,200 | 2.41 | 2.44 | 2.30 | 0 | 0 | 0 | |
03/12/2014 |
2.41
|
11,200 | 2.43 | 2.43 | 2.41 | 0 | 0 | 0 | |
02/12/2014 |
2.43
|
7,000 | 2.41 | 2.54 | 2.42 | 1,800 | 0 | 0.1 | |
01/12/2014 |
2.41
|
10,510 | 2.39 | 2.47 | 2.41 | 2,000 | 0 | 0.1 | |
28/11/2014 |
2.39
|
6,300 | 2.35 | 2.54 | 2.39 | 0 | 0 | 0 | |
27/11/2014 |
2.35
|
4,700 | 2.30 | 2.35 | 2.27 | 1,000 | 0 | 0.0 | |
26/11/2014 |
2.30
|
4,420 | 2.27 | 2.30 | 2.28 | 100 | 0 | 0.0 | |
25/11/2014 |
2.27
|
1,800 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 | |
24/11/2014 |
2.32
|
15,700 | 2.30 | 2.32 | 2.25 | 0 | 0 | 0 | |
21/11/2014 |
2.30
|
600 | 2.33 | 2.37 | 2.27 | 100 | 0 | 0.0 | |
20/11/2014 |
2.33
|
13,900 | 2.30 | 2.34 | 2.25 | 4,200 | 0 | 0.1 | |
19/11/2014 |
2.30
|
6,300 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
18/11/2014 |
2.30
|
8,200 | 2.27 | 2.36 | 2.24 | 200 | 0 | 0.0 | |
17/11/2014 |
2.27
|
8,200 | 2.34 | 2.46 | 2.23 | 300 | 0 | 0.0 | |
14/11/2014 |
2.34
|
5,000 | 2.35 | 2.35 | 2.23 | 1,100 | 0 | 0.0 | |
13/11/2014 |
2.35
|
3,000 | 2.29 | 2.35 | 2.29 | 2,000 | 0 | 0.1 | |
12/11/2014 |
2.29
|
2,400 | 2.28 | 2.29 | 2.27 | 0 | 0 | 0 | |
11/11/2014 |
2.28
|
3,300 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 | |
10/11/2014 |
2.30
|
11,002 | 2.32 | 2.32 | 2.27 | 100 | 0 | 0.0 | |
07/11/2014 |
2.32
|
5,300 | 2.27 | 2.37 | 2.27 | 200 | 0 | 0.0 | |
06/11/2014 |
2.27
|
800 | 2.34 | 2.34 | 2.27 | 100 | 0 | 0.0 | |
05/11/2014 |
2.34
|
7,700 | 2.36 | 2.41 | 2.27 | 500 | 700 | -0.0 | |
04/11/2014 |
2.36
|
5,400 | 2.40 | 2.40 | 2.34 | 0 | 0 | 0 | |
03/11/2014 |
2.40
|
3,400 | 2.43 | 2.43 | 2.34 | 300 | 0 | 0.0 | |
31/10/2014 |
2.43
|
3,200 | 2.41 | 2.48 | 2.41 | 300 | 0 | 0.0 | |
30/10/2014 |
2.41
|
5,700 | 2.43 | 2.43 | 2.41 | 0 | 0 | 0 | |
29/10/2014 |
2.43
|
28,400 | 2.21 | 2.43 | 2.21 | 400 | 0 | 0.0 | |
28/10/2014 |
2.21
|
3,200 | 2.23 | 2.27 | 2.14 | 100 | 0 | 0.0 | |
27/10/2014 |
2.23
|
1,617 | 2.23 | 2.23 | 2.13 | 100 | 0 | 0.0 | |
24/10/2014 |
2.23
|
1,100 | 2.23 | 2.23 | 2.20 | 100 | 0 | 0.0 | |
23/10/2014 |
2.23
|
1,183 | 2.27 | 2.27 | 2.20 | 100 | 0 | 0.0 | |
22/10/2014 |
2.27
|
1,400 | 2.23 | 2.45 | 2.23 | 700 | 0 | 0.0 | |
21/10/2014 |
2.23
|
200 | 2.23 | 2.23 | 2.17 | 100 | 0 | 0.0 | |
20/10/2014 |
2.23
|
5,100 | 2.19 | 2.27 | 2.20 | 100 | 0 | 0.0 | |
17/10/2014 |
2.19
|
2,900 | 2.17 | 2.20 | 2.17 | 0 | 0 | 0 | |
16/10/2014 |
2.17
|
4,400 | 2.23 | 2.23 | 2.17 | 0 | 0 | 0 | |
15/10/2014 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
14/10/2014 |
2.23
|
1,200 | 2.16 | 2.27 | 2.23 | 1,200 | 0 | 0.0 | |
13/10/2014 |
2.16
|
1,100 | 2.24 | 2.24 | 2.16 | 1,100 | 0 | 0.0 | |
10/10/2014 |
2.24
|
1,496 | 2.25 | 2.27 | 2.13 | 600 | 0 | 0.0 | |
09/10/2014 |
2.25
|
4,100 | 2.22 | 2.27 | 2.20 | 4,100 | 0 | 0.1 | |
08/10/2014 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
07/10/2014 |
2.22
|
5,800 | 2.23 | 2.23 | 2.15 | 800 | 0 | 0.0 | |
06/10/2014 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
03/10/2014 |
2.23
|
1,100 | 2.26 | 2.26 | 2.13 | 100 | 0 | 0.0 | |
02/10/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
01/10/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
30/09/2014 |
2.26
|
3,000 | 2.19 | 2.26 | 2.13 | 1,800 | 0 | 0.1 | |
29/09/2014 |
2.19
|
1,400 | 2.23 | 2.23 | 2.13 | 300 | 0 | 0.0 | |
26/09/2014 |
2.23
|
1,500 | 2.23 | 2.23 | 2.22 | 1,000 | 0 | 0.0 | |
25/09/2014 |
2.23
|
5,800 | 2.14 | 2.26 | 2.19 | 5,300 | 0 | 0.2 | |
24/09/2014 |
2.14
|
3,400 | 2.14 | 2.23 | 2.14 | 2,600 | 0 | 0.1 | |
23/09/2014 |
2.14
|
19,000 | 2.20 | 2.34 | 2.14 | 8,900 | 0 | 0.3 | |
22/09/2014 |
2.20
|
13,800 | 2.24 | 2.34 | 2.15 | 8,100 | 1,900 | 0.2 |