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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
3.33
|
26,080 | 3.37 | 3.41 | 3.25 | 0 | 0 | 0 | |
16/09/2014 |
3.37
|
4,300 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 | |
15/09/2014 |
3.41
|
6,230 | 3.37 | 3.45 | 3.33 | 0 | 0 | 0 | |
12/09/2014 |
3.37
|
8,110 | 3.45 | 3.45 | 3.25 | 0 | 0 | 0 | |
11/09/2014 |
3.45
|
50 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
10/09/2014 |
3.45
|
30 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/09/2014 |
3.45
|
21,450 | 3.41 | 3.45 | 3.22 | 0 | 0 | 0 | |
08/09/2014 |
3.41
|
52,390 | 3.41 | 3.45 | 3.25 | 0 | 0 | 0 | |
05/09/2014 |
3.41
|
4,610 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 | |
04/09/2014 |
3.48
|
20,010 | 3.48 | 3.60 | 3.48 | 0 | 0 | 0 | |
03/09/2014 |
3.48
|
10,010 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 | |
29/08/2014 |
3.56
|
6,910 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 | |
28/08/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
27/08/2014 |
3.56
|
5,280 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 | |
26/08/2014 |
3.64
|
2,110 | 3.48 | 3.68 | 3.64 | 0 | 0 | 0 | |
25/08/2014 |
3.48
|
16,630 | 3.71 | 3.71 | 3.48 | 0 | 0 | 0 | |
22/08/2014 |
3.71
|
10 | 3.56 | 3.71 | 3.71 | 0 | 0 | 0 | |
21/08/2014 |
3.56
|
5,410 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 | |
20/08/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
19/08/2014 |
3.75
|
1,900 | 3.64 | 3.75 | 3.48 | 0 | 10 | -0.0 | |
18/08/2014 |
3.64
|
160 | 3.64 | 3.64 | 3.64 | 0 | 160 | -0.0 | |
15/08/2014 |
3.64
|
2,420 | 3.56 | 3.64 | 3.45 | 0 | 1,010 | -0.0 | |
14/08/2014 |
3.56
|
1,860 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 | |
13/08/2014 |
3.60
|
10,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
12/08/2014 |
3.60
|
2,100 | 3.64 | 3.64 | 3.60 | 0 | 0 | 0 | |
11/08/2014 |
3.64
|
250 | 3.64 | 3.64 | 3.64 | 250 | 0 | 0.0 | |
08/08/2014 |
3.64
|
15,010 | 3.83 | 3.83 | 3.56 | 0 | 0 | 0 | |
07/08/2014 |
3.83
|
10 | 3.64 | 3.83 | 3.83 | 0 | 0 | 0 | |
06/08/2014 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
05/08/2014 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
04/08/2014 |
3.64
|
8,040 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 | |
01/08/2014 |
3.71
|
5,010 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 | |
31/07/2014 |
3.79
|
4,280 | 3.71 | 3.79 | 3.56 | 0 | 0 | 0 | |
30/07/2014 |
3.71
|
3,200 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 | |
29/07/2014 |
3.83
|
4,570 | 3.75 | 3.83 | 3.52 | 0 | 0 | 0 | |
28/07/2014 |
3.75
|
1,510 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 | |
25/07/2014 |
4.02
|
10 | 3.83 | 4.02 | 4.02 | 0 | 0 | 0 | |
24/07/2014 |
3.83
|
10 | 3.71 | 3.83 | 3.83 | 0 | 0 | 0 | |
23/07/2014 |
3.71
|
6,200 | 3.60 | 3.71 | 3.64 | 0 | 0 | 0 | |
22/07/2014 |
3.60
|
1,000 | 3.83 | 3.83 | 3.60 | 0 | 0 | 0 | |
21/07/2014 |
3.83
|
28,700 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 | |
18/07/2014 |
3.94
|
4,710 | 3.79 | 4.02 | 3.83 | 0 | 0 | 0 | |
17/07/2014 |
3.79
|
20 | 3.64 | 3.79 | 3.79 | 0 | 0 | 0 | |
16/07/2014 |
3.64
|
250 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 | |
15/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
14/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
11/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
10/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
09/07/2014 |
3.79
|
460 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 | |
08/07/2014 |
3.79
|
20,010 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 | |
07/07/2014 |
3.79
|
7,730 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 | |
04/07/2014 |
3.79
|
1,200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
03/07/2014 |
3.79
|
190 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 | |
02/07/2014 |
3.79
|
1,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
01/07/2014 |
3.79
|
300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
30/06/2014 |
3.79
|
1,890 | 3.79 | 3.79 | 3.68 | 0 | 0 | 0 | |
27/06/2014 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
26/06/2014 |
3.79
|
890 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 | |
25/06/2014 |
3.79
|
920 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
24/06/2014 |
3.79
|
15,400 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
23/06/2014 |
3.79
|
1,170 | 3.60 | 3.83 | 3.64 | 0 | 0 | 0 | |
20/06/2014 |
3.60
|
970 | 3.87 | 3.87 | 3.60 | 0 | 0 | 0 | |
19/06/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/06/2014 |
3.87
|
370 | 3.64 | 3.87 | 3.87 | 0 | 0 | 0 | |
18/06/2014 |
3.64
|
1,880 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 | |
17/06/2014 |
3.71
|
2,000 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 | |
16/06/2014 |
3.71
|
200 | 3.67 | 3.71 | 3.71 | 0 | 0 | 0 | |
13/06/2014 |
3.67
|
940 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 | |
12/06/2014 |
3.67
|
146,040 | 3.56 | 3.75 | 3.64 | 0 | 0 | 0 | |
11/06/2014 |
3.56
|
1,050 | 3.53 | 3.60 | 3.42 | 0 | 0 | 0 | |
10/06/2014 |
3.53
|
940 | 3.46 | 3.53 | 3.49 | 0 | 0 | 0 | |
09/06/2014 |
3.46
|
120 | 3.38 | 3.46 | 3.46 | 0 | 0 | 0 | |
06/06/2014 |
3.38
|
70 | 3.53 | 3.53 | 3.31 | 0 | 0 | 0 | |
05/06/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
04/06/2014 |
3.53
|
10 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 | |
03/06/2014 |
3.56
|
2,610 | 3.60 | 3.60 | 3.38 | 0 | 0 | 0 | |
02/06/2014 |
3.60
|
210 | 3.64 | 3.64 | 3.56 | 0 | 200 | -0.0 | |
30/05/2014 |
3.64
|
1,840 | 3.71 | 3.71 | 3.49 | 0 | 0 | 0 | |
29/05/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
28/05/2014 |
3.71
|
530 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 | |
27/05/2014 |
3.71
|
20 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 | |
26/05/2014 |
3.75
|
260 | 3.53 | 3.75 | 3.75 | 0 | 0 | 0 | |
23/05/2014 |
3.53
|
2,250 | 3.78 | 3.78 | 3.53 | 0 | 0 | 0 | |
22/05/2014 |
3.78
|
2,030 | 3.78 | 3.78 | 3.53 | 0 | 0 | 0 | |
21/05/2014 |
3.78
|
5,520 | 3.67 | 3.82 | 3.53 | 0 | 0 | 0 | |
20/05/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
19/05/2014 |
3.67
|
3,960 | 3.71 | 3.86 | 3.67 | 0 | 0 | 0 | |
16/05/2014 |
3.71
|
3,300 | 3.82 | 3.89 | 3.56 | 0 | 0 | 0 | |
15/05/2014 |
3.82
|
2,380 | 3.96 | 3.96 | 3.71 | 0 | 0 | 0 | |
14/05/2014 |
3.96
|
49,560 | 3.96 | 4.00 | 3.71 | 0 | 0 | 0 | |
13/05/2014 |
3.96
|
2,200 | 3.75 | 3.96 | 3.56 | 0 | 0 | 0 | |
12/05/2014 |
3.75
|
5,710 | 4.00 | 4.00 | 3.75 | 0 | 0 | 0 | |
09/05/2014 |
4.00
|
11,650 | 4.00 | 4.00 | 3.78 | 0 | 0 | 0 | |
08/05/2014 |
4.00
|
8,810 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 | |
07/05/2014 |
4.15
|
7,930 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 | |
06/05/2014 |
4.15
|
16,690 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 | |
05/05/2014 |
4.22
|
2,640 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 | |
29/04/2014 |
4.22
|
20 | 4.18 | 4.22 | 4.22 | 0 | 0 | 0 | |
28/04/2014 |
4.18
|
60 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 | |
25/04/2014 |
4.18
|
10 | 4.15 | 4.18 | 4.18 | 0 | 0 | 0 | |
24/04/2014 |
4.15
|
6,620 | 4.26 | 4.26 | 3.96 | 0 | 0 | 0 |