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) |
-1.90 | -5.69% | 3,935,600 | 54,880 | 1.6 |
30.65
33.40
31.50
|
2 tháng
(2024-07-22) |
-2.10 | -6.25% | 14,789,700 | 711,868 | 22.8 |
29.20
34.60
31.50
|
3 tháng
(2024-06-24) |
-17.10 | -35.19% | 34,536,400 | 332,568 | 6.1 |
29.20
48.60
31.50
|
6 tháng
(2024-03-25) |
-11.40 | -26.57% | 86,247,800 | -2,619,823 | -129.9 |
29.20
53.10
31.50
|
12 tháng
(2023-09-26) |
-4.58 | -12.70% | 144,812,900 | -2,287,965 | -121.1 |
28.04
53.10
31.50
|
24 tháng
(2022-10-03) |
5.40 | 20.70% | 197,837,900 | -4,159,976 | -179.3 |
17.85
53.10
31.50
|
36 tháng
(2021-10-06) |
-4.85 | -13.34% | 243,054,800 | -1,724,442 | -25.0 |
17.85
53.10
31.50
|
60 tháng
(2019-10-17) |
0.68 | 2.22% | 311,105,520 | -3,494,132 | -115.2 |
15.47
53.10
31.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
18/09/2014 |
1.30
|
1,300 | 1.27 | 1.30 | 1.28 | 0 | 0 | 0 | |
17/09/2014 |
1.27
|
4,300 | 1.27 | 1.30 | 1.27 | 0 | 0 | 0 | |
16/09/2014 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
15/09/2014 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
12/09/2014 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
11/09/2014 |
1.27
|
2,600 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
10/09/2014 |
1.27
|
3,900 | 1.23 | 1.27 | 1.24 | 0 | 0 | 0 | |
09/09/2014 |
1.23
|
3,500 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
08/09/2014 |
1.23
|
200 | 1.22 | 1.23 | 1.23 | 0 | 0 | 0 | |
05/09/2014 |
1.22
|
8,900 | 1.22 | 1.27 | 1.22 | 1,600 | 0 | 0.0 | |
04/09/2014 |
1.22
|
24,000 | 1.17 | 1.22 | 1.22 | 0 | 0 | 0 | |
03/09/2014 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
29/08/2014 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
28/08/2014 |
1.17
|
600 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
27/08/2014 |
1.17
|
2,300 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
26/08/2014 |
1.17
|
1,900 | 1.16 | 1.17 | 1.17 | 0 | 0 | 0 | |
25/08/2014 |
1.16
|
200 | 1.13 | 1.16 | 1.16 | 0 | 0 | 0 | |
22/08/2014 |
1.13
|
50 | 1.13 | 1.13 | 1.13 | 4,900 | 5,000 | -0 | |
21/08/2014 |
1.13
|
5,000 | 1.18 | 1.18 | 1.13 | 4,900 | 5,000 | -0.0 | |
20/08/2014 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
19/08/2014 |
1.18
|
1,600 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
18/08/2014 |
1.18
|
1,000 | 1.17 | 1.18 | 1.18 | 0 | 0 | 0 | |
15/08/2014 |
1.17
|
5,000 | 1.19 | 1.19 | 1.17 | 5,000 | 0 | 0.1 | |
14/08/2014 |
1.19
|
1,400 | 1.17 | 1.19 | 1.19 | 4,900 | 0 | 0.0 | |
13/08/2014 |
1.17
|
5,200 | 1.19 | 1.19 | 1.17 | 4,900 | 0 | 0.1 | |
12/08/2014 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
11/08/2014 |
1.19
|
1,000 | 1.19 | 1.19 | 1.19 | 1,000 | 0 | 0.0 | |
08/08/2014 |
1.19
|
7,300 | 1.22 | 1.22 | 1.19 | 4,800 | 2,000 | 0.1 | |
07/08/2014 |
1.22
|
1,950 | 1.19 | 1.22 | 1.22 | 0 | 0 | 0 | |
06/08/2014 |
1.19
|
1,200 | 1.17 | 1.22 | 1.19 | 0 | 0 | 0 | |
05/08/2014 |
1.17
|
100 | 1.16 | 1.17 | 1.17 | 0 | 0 | 0 | |
04/08/2014 |
1.16
|
2,800 | 1.17 | 1.17 | 1.16 | 0 | 0 | 0 | |
01/08/2014 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
31/07/2014 |
1.17
|
1,100 | 1.30 | 1.30 | 1.17 | 0 | 0 | 0 | |
30/07/2014 |
1.30
|
200 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
29/07/2014 |
1.30
|
600 | 1.25 | 1.30 | 1.25 | 0 | 0 | 0 | |
28/07/2014 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
25/07/2014 |
1.25
|
200 | 1.17 | 1.25 | 1.25 | 0 | 0 | 0 | |
24/07/2014 |
1.17
|
700 | 1.24 | 1.24 | 1.17 | 0 | 0 | 0 | |
23/07/2014 |
1.24
|
600 | 1.16 | 1.25 | 1.24 | 0 | 0 | 0 | |
22/07/2014 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
21/07/2014 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
18/07/2014 |
1.16
|
1,100 | 1.14 | 1.16 | 1.16 | 0 | 0 | 0 | |
17/07/2014 |
1.14
|
500 | 1.24 | 1.24 | 1.14 | 0 | 500 | -0.0 | |
16/07/2014 |
1.24
|
121 | 1.19 | 1.24 | 1.24 | 0 | 0 | 0 | |
15/07/2014 |
1.19
|
1,400 | 1.16 | 1.19 | 1.13 | 4,700 | 0 | 0.0 | |
14/07/2014 |
1.16
|
5,000 | 1.13 | 1.25 | 1.12 | 4,700 | 0 | 0.1 | |
11/07/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
10/07/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
09/07/2014 |
1.13
|
1,000 | 1.12 | 1.13 | 1.13 | 0 | 0 | 0 | |
08/07/2014 |
1.12
|
1,000 | 1.11 | 1.12 | 1.12 | 0 | 0 | 0 | |
07/07/2014 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
04/07/2014 |
1.11
|
800 | 1.11 | 1.12 | 1.11 | 300 | 0 | 0.0 | |
03/07/2014 |
1.11
|
100 | 1.12 | 1.12 | 1.11 | 100 | 0 | 0.0 | |
02/07/2014 |
1.12
|
100 | 1.13 | 1.13 | 1.12 | 0 | 0 | 0 | |
01/07/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
30/06/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
27/06/2014 |
1.13
|
200 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
26/06/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
25/06/2014 |
1.13
|
900 | 1.13 | 1.13 | 1.11 | 400 | 0 | 0.0 | |
24/06/2014 |
1.13
|
19,600 | 1.13 | 1.13 | 1.11 | 5,100 | 0 | 0.1 | |
23/06/2014 |
1.13
|
4,500 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
20/06/2014 |
1.13
|
1,000 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
19/06/2014 |
1.13
|
2,300 | 1.12 | 1.13 | 1.12 | 0 | 0 | 0 | |
18/06/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
17/06/2014 |
1.12
|
700 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
16/06/2014 |
1.12
|
5,200 | 1.12 | 1.12 | 1.12 | 5,200 | 0 | 0.1 | |
13/06/2014 |
1.12
|
7,000 | 1.13 | 1.13 | 1.12 | 5,200 | 0 | 0.1 | |
12/06/2014 |
1.13
|
100 | 1.12 | 1.13 | 1.13 | 0 | 0 | 0 | |
11/06/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
10/06/2014 |
1.12
|
3,100 | 1.12 | 1.16 | 1.12 | 1,100 | 0 | 0.0 | |
09/06/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
06/06/2014 |
1.12
|
200 | 1.12 | 1.12 | 1.12 | 200 | 0 | 0.0 | |
05/06/2014 |
1.12
|
300 | 1.13 | 1.13 | 1.12 | 0 | 0 | 0 | |
04/06/2014 |
1.13
|
3,500 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 | |
03/06/2014 |
1.15
|
10,200 | 1.13 | 1.15 | 1.12 | 5,200 | 0 | 0.1 | |
02/06/2014 |
1.13
|
7,000 | 1.13 | 1.13 | 1.13 | 5,100 | 0 | 0.1 | |
30/05/2014 |
1.13
|
7,800 | 1.13 | 1.13 | 1.13 | 5,100 | 0 | 0.1 | |
29/05/2014 |
1.13
|
1,200 | 1.24 | 1.24 | 1.13 | 0 | 0 | 0 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/05/2014 |
1.24
|
7,700 | 1.04 | 1.24 | 1.04 | 5,600 | 0 | 0.1 | |
27/05/2014 |
1.04
|
0 | 1.14 | 1.04 | 1.04 | 0 | 0 | 0 | |
26/05/2014 |
1.14
|
100 | 1.05 | 1.14 | 1.14 | 0 | 0 | 0 | |
23/05/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
22/05/2014 |
1.05
|
100 | 1.02 | 1.05 | 1.05 | 0 | 0 | 0 | |
21/05/2014 |
1.02
|
2,700 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
20/05/2014 |
1.02
|
200 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
19/05/2014 |
1.02
|
500 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 | |
16/05/2014 |
1.05
|
8,200 | 1.02 | 1.12 | 1.00 | 2,600 | 100 | 0.1 | |
15/05/2014 |
1.02
|
4,500 | 0.99 | 1.05 | 1.00 | 2,000 | 0 | 0.0 | |
14/05/2014 |
0.99
|
1,000 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
13/05/2014 |
0.99
|
7,000 | 1.08 | 1.08 | 0.99 | 6,200 | 0 | 0.1 | |
12/05/2014 |
1.08
|
12,300 | 1.08 | 1.08 | 1.02 | 6,200 | 0 | 0.1 | |
09/05/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
08/05/2014 |
1.08
|
22,400 | 1.09 | 1.09 | 1.02 | 5,800 | 0 | 0.1 | |
07/05/2014 |
1.09
|
3,000 | 1.13 | 1.13 | 1.09 | 3,000 | 0 | 0.1 | |
06/05/2014 |
1.13
|
79 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
05/05/2014 |
1.13
|
4,400 | 1.10 | 1.13 | 1.10 | 3,800 | 0 | 0.1 | |
29/04/2014 |
1.10
|
5,700 | 1.10 | 1.11 | 1.10 | 3,600 | 0 | 0.1 | |
28/04/2014 |
1.10
|
3,600 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |