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) |
-0.50 | -1.32% | 355,900 | 85,200 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 737,700 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-21) |
-1.80 | -4.58% | 1,372,500 | 151,360 | 5.7 |
35.70
40
37.50
|
6 tháng
(2024-03-25) |
-1 | -2.60% | 3,891,200 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,300,500 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-30) |
11.50 | 44.21% | 8,788,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-05) |
2.90 | 8.37% | 15,140,096 | 336,437 | 14.2 |
18.23
46.85
37.50
|
60 tháng
(2019-10-16) |
20.85 | 125.19% | 24,213,279 | 1,326,445 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
18/09/2014 |
3.77
|
600 | 3.57 | 3.77 | 3.68 | 0 | 0 | 0 | |
17/09/2014 |
3.57
|
8,100 | 3.25 | 3.57 | 3.33 | 0 | 0 | 0 | |
16/09/2014 |
3.25
|
3,500 | 3.16 | 3.25 | 3.22 | 0 | 0 | 0 | |
15/09/2014 |
3.16
|
1,000 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
12/09/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
11/09/2014 |
3.18
|
1,800 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 | |
10/09/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
09/09/2014 |
3.18
|
400 | 3.18 | 3.20 | 3.18 | 0 | 0 | 0 | |
08/09/2014 |
3.18
|
8,059 | 3.20 | 3.23 | 3.17 | 700 | 0 | 0.0 | |
05/09/2014 |
3.20
|
1,300 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 | |
04/09/2014 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
03/09/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
29/08/2014 |
3.20
|
4,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
28/08/2014 |
3.20
|
100 | 3.16 | 3.20 | 3.20 | 0 | 0 | 0 | |
27/08/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
26/08/2014 |
3.16
|
100 | 3.03 | 3.16 | 3.16 | 0 | 0 | 0 | |
25/08/2014 |
3.03
|
3,441 | 3.20 | 3.25 | 3.03 | 0 | 0 | 0 | |
22/08/2014 |
3.20
|
200 | 3.16 | 3.20 | 3.20 | 900 | 0 | 0.0 | |
21/08/2014 |
3.16
|
3,000 | 3.16 | 3.16 | 3.16 | 900 | 0 | 0.0 | |
20/08/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
19/08/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
18/08/2014 |
3.16
|
2,700 | 2.98 | 3.16 | 3.11 | 2,700 | 0 | 0.1 | |
15/08/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
14/08/2014 |
2.98
|
6,600 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 | |
13/08/2014 |
3.07
|
1,000 | 2.98 | 3.07 | 3.07 | 0 | 0 | 0 | |
12/08/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
11/08/2014 |
2.98
|
1,800 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 | |
08/08/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
07/08/2014 |
3.12
|
3,400 | 3.07 | 3.12 | 3.07 | 1,400 | 0 | 0.0 | |
06/08/2014 |
3.07
|
900 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 | |
05/08/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
04/08/2014 |
3.07
|
2,900 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
01/08/2014 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
31/07/2014 |
3.16
|
400 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
30/07/2014 |
3.16
|
600 | 3.02 | 3.16 | 3.07 | 0 | 0 | 0 | |
29/07/2014 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
28/07/2014 |
3.02
|
1,000 | 3.03 | 3.03 | 3.02 | 0 | 0 | 0 | |
25/07/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
24/07/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
23/07/2014 |
3.03
|
2,400 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
22/07/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
21/07/2014 |
3.07
|
100 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 | |
18/07/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
17/07/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/07/2014 |
3.03
|
1,600 | 2.94 | 3.03 | 2.98 | 0 | 0 | 0 | |
15/07/2014 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
14/07/2014 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
11/07/2014 |
2.94
|
100 | 2.81 | 2.94 | 2.94 | 0 | 0 | 0 | |
10/07/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
09/07/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
08/07/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
07/07/2014 |
2.81
|
100 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0 | |
04/07/2014 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
03/07/2014 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
02/07/2014 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
01/07/2014 |
2.94
|
210 | 2.85 | 2.94 | 2.90 | 0 | 0 | 0 | |
30/06/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
27/06/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
26/06/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
25/06/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
24/06/2014 |
2.85
|
1,100 | 2.85 | 2.90 | 2.85 | 0 | 0 | 0 | |
23/06/2014 |
2.85
|
100 | 2.81 | 2.85 | 2.85 | 0 | 0 | 0 | |
20/06/2014 |
2.81
|
405 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0 | |
19/06/2014 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
18/06/2014 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
17/06/2014 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
16/06/2014 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
13/06/2014 |
2.94
|
700 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
12/06/2014 |
2.94
|
600 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 | |
11/06/2014 |
2.98
|
800 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
10/06/2014 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
09/06/2014 |
2.98
|
300 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
06/06/2014 |
2.98
|
300 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
05/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
04/06/2014 |
2.98
|
1,310 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
03/06/2014 |
2.98
|
2,300 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 | |
02/06/2014 |
2.98
|
10,415 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 | |
30/05/2014 |
2.94
|
3,800 | 2.90 | 2.98 | 2.90 | 0 | 0 | 0 | |
29/05/2014 |
2.90
|
3,610 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 | |
28/05/2014 |
2.98
|
1,200 | 2.90 | 2.98 | 2.98 | 0 | 0 | 0 | |
27/05/2014 |
2.90
|
3,600 | 2.90 | 2.98 | 2.90 | 0 | 400 | -0.0 | |
26/05/2014 |
2.90
|
9,600 | 2.63 | 2.90 | 2.68 | 0 | 0 | 0 | |
23/05/2014 |
2.63
|
1,600 | 2.54 | 2.63 | 2.63 | 0 | 0 | 0 | |
22/05/2014 |
2.54
|
2,300 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
21/05/2014 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
20/05/2014 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
19/05/2014 |
2.54
|
300 | 2.37 | 2.54 | 2.53 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2014 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
15/05/2014 |
2.37
|
300 | 2.37 | 2.47 | 2.37 | 0 | 0 | 0 | |
14/05/2014 |
2.37
|
300 | 2.29 | 2.37 | 2.37 | 0 | 0 | 0 | |
13/05/2014 |
2.29
|
200 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
12/05/2014 |
2.29
|
1,000 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
09/05/2014 |
2.29
|
600 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
08/05/2014 |
2.29
|
200 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
07/05/2014 |
2.29
|
100 | 2.21 | 2.29 | 2.29 | 100 | 0 | 0.0 | |
06/05/2014 |
2.21
|
200 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
05/05/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
29/04/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
28/04/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |