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) |
1.40 | 10.45% | 9,700 | 0 | 0 |
10
14.80
14.80
|
2 tháng
(2024-07-22) |
0.40 | 2.78% | 12,900 | 0 | 0 |
10
14.80
14.80
|
3 tháng
(2024-06-24) |
0.30 | 2.07% | 17,500 | 0 | 0 |
10
14.90
14.80
|
6 tháng
(2024-03-25) |
-4.60 | -23.71% | 181,500 | -1,000 | -0.0 |
10
20
14.80
|
12 tháng
(2023-09-26) |
-7.10 | -32.42% | 257,700 | -3,500 | -0.0 |
10
27.80
14.80
|
24 tháng
(2022-10-03) |
-29 | -66.21% | 490,398 | -5,000 | -0.1 |
10
46.05
14.80
|
36 tháng
(2021-10-06) |
8.39 | 130.94% | 1,022,753 | -9,380 | -0.3 |
6.11
49.60
14.80
|
60 tháng
(2019-10-17) |
10.56 | 248.69% | 1,263,064 | -35,880 | -0.7 |
3.81
49.60
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
18/09/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
17/09/2014 |
2.41
|
200 | 2.34 | 2.41 | 2.41 | 0 | 0 | 0 | |
16/09/2014 |
2.34
|
1,700 | 2.43 | 2.43 | 2.34 | 1,200 | 1,200 | 0.0 | |
15/09/2014 |
2.43
|
500 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
12/09/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
11/09/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
10/09/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
09/09/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
08/09/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
05/09/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
04/09/2014 |
2.50
|
5,400 | 2.41 | 2.50 | 2.36 | 0 | 100 | -0.0 | |
03/09/2014 |
2.41
|
100 | 2.39 | 2.41 | 2.41 | 0 | 0 | 0 | |
29/08/2014 |
2.39
|
1,400 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
28/08/2014 |
2.39
|
300 | 2.39 | 2.39 | 2.34 | 0 | 200 | -0.0 | |
27/08/2014 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
26/08/2014 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
25/08/2014 |
2.39
|
1,600 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 | |
22/08/2014 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
21/08/2014 |
2.36
|
2,500 | 2.36 | 2.36 | 2.34 | 0 | 0 | 0 | |
20/08/2014 |
2.36
|
300 | 2.30 | 2.36 | 2.36 | 0 | 0 | 0 | |
19/08/2014 |
2.30
|
3,200 | 2.36 | 2.36 | 2.30 | 0 | 2,200 | -0.0 | |
18/08/2014 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
15/08/2014 |
2.36
|
100 | 2.32 | 2.36 | 2.36 | 0 | 0 | 0 | |
14/08/2014 |
2.32
|
8,800 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 | |
13/08/2014 |
2.36
|
11,000 | 2.36 | 2.36 | 2.34 | 0 | 0 | 0 | |
12/08/2014 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
11/08/2014 |
2.36
|
1,600 | 2.34 | 2.36 | 2.34 | 0 | 0 | 0 | |
08/08/2014 |
2.34
|
2,100 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
07/08/2014 |
2.41
|
15,200 | 2.27 | 2.41 | 2.27 | 0 | 200 | -0.0 | |
06/08/2014 |
2.27
|
4,100 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 | |
05/08/2014 |
2.36
|
800 | 2.32 | 2.36 | 2.34 | 0 | 0 | 0 | |
04/08/2014 |
2.32
|
20,200 | 2.30 | 2.34 | 2.32 | 0 | 0 | 0 | |
01/08/2014 |
2.30
|
2,900 | 2.27 | 2.30 | 2.27 | 0 | 0 | 0 | |
31/07/2014 |
2.27
|
400 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
30/07/2014 |
2.30
|
21,000 | 2.27 | 2.30 | 2.27 | 0 | 2,000 | -0.0 | |
29/07/2014 |
2.27
|
11,300 | 2.25 | 2.30 | 2.25 | 0 | 0 | 0 | |
28/07/2014 |
2.25
|
16,000 | 2.14 | 2.30 | 2.16 | 0 | 1,000 | -0.0 | |
25/07/2014 |
2.14
|
200 | 2.30 | 2.30 | 2.14 | 0 | 0 | 0 | |
24/07/2014 |
2.30
|
43,900 | 2.48 | 2.48 | 2.25 | 200 | 8,700 | -0.1 | |
23/07/2014 |
2.48
|
2,900 | 2.76 | 2.76 | 2.48 | 0 | 2,800 | -0.0 | |
22/07/2014 |
2.76
|
900 | 3.03 | 3.03 | 2.73 | 0 | 300 | -0.0 | |
21/07/2014 |
3.03
|
11 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
18/07/2014 |
3.03
|
100 | 2.76 | 3.03 | 3.03 | 100 | 0 | 0.0 | |
17/07/2014 |
2.76
|
500 | 2.98 | 3.21 | 2.76 | 300 | 0 | 0.0 | |
16/07/2014 |
2.98
|
6,700 | 3.28 | 3.60 | 2.96 | 200 | 0 | 0.0 | |
15/07/2014 |
3.28
|
1,100 | 3.31 | 3.31 | 2.98 | 100 | 0 | 0.0 | |
14/07/2014 |
3.31
|
200 | 3.33 | 3.33 | 3.01 | 100 | 0 | 0.0 | |
11/07/2014 |
3.33
|
100 | 3.70 | 3.70 | 3.33 | 0 | 0 | 0 | |
10/07/2014 |
3.70
|
100 | 3.42 | 3.70 | 3.70 | 100 | 0 | 0.0 | |
09/07/2014 |
3.42
|
100 | 3.31 | 3.42 | 3.42 | 100 | 0 | 0.0 | |
08/07/2014 |
3.31
|
100 | 3.65 | 3.65 | 3.31 | 0 | 0 | 0 | |
07/07/2014 |
3.65
|
100 | 3.44 | 3.65 | 3.65 | 100 | 0 | 0.0 | |
04/07/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
03/07/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
02/07/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
01/07/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
30/06/2014 |
3.44
|
100 | 3.21 | 3.44 | 3.44 | 100 | 0 | 0.0 | |
27/06/2014 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
26/06/2014 |
3.21
|
200 | 3.56 | 3.56 | 3.21 | 0 | 0 | 0 | |
25/06/2014 |
3.56
|
100 | 3.31 | 3.56 | 3.56 | 100 | 0 | 0.0 | |
24/06/2014 |
3.31
|
300 | 3.03 | 3.31 | 2.98 | 300 | 0 | 0.0 | |
23/06/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
20/06/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
19/06/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
18/06/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
17/06/2014 |
3.03
|
100 | 3.35 | 3.35 | 3.03 | 0 | 0 | 0 | |
16/06/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
13/06/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
12/06/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
11/06/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
10/06/2014 |
3.35
|
100 | 3.72 | 3.72 | 3.35 | 0 | 0 | 0 | |
09/06/2014 |
3.72
|
100 | 3.42 | 3.72 | 3.72 | 100 | 0 | 0.0 | |
06/06/2014 |
3.42
|
200 | 3.79 | 3.79 | 3.42 | 200 | 0 | 0.0 | |
05/06/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
04/06/2014 |
3.79
|
100 | 3.51 | 3.79 | 3.79 | 100 | 0 | 0.0 | |
03/06/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
02/06/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
30/05/2014 |
3.51
|
100 | 3.21 | 3.51 | 3.51 | 100 | 0 | 0.0 | |
29/05/2014 |
3.21
|
6,100 | 3.42 | 3.67 | 3.10 | 6,100 | 0 | 0.1 | |
28/05/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
27/05/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
26/05/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
23/05/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
22/05/2014 |
3.42
|
100 | 3.33 | 3.42 | 3.42 | 100 | 0 | 0.0 | |
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/05/2014 |
3.33
|
100 | 3.10 | 3.33 | 3.33 | 100 | 0 | 0.0 | |
20/05/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
19/05/2014 |
3.10
|
1,300 | 2.95 | 3.10 | 2.93 | 1,300 | 0 | 0.0 | |
16/05/2014 |
2.95
|
300 | 2.91 | 2.95 | 2.93 | 300 | 0 | 0.0 | |
15/05/2014 |
2.91
|
100 | 2.82 | 2.91 | 2.91 | 100 | 0 | 0.0 | |
14/05/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
13/05/2014 |
2.82
|
100 | 2.61 | 2.82 | 2.82 | 100 | 0 | 0.0 | |
12/05/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
09/05/2014 |
2.61
|
1,000 | 2.69 | 2.69 | 2.59 | 0 | 800 | -0.0 | |
08/05/2014 |
2.69
|
4,100 | 2.74 | 2.74 | 2.48 | 4,100 | 0 | 0.0 | |
07/05/2014 |
2.74
|
5,200 | 3.04 | 3.21 | 2.74 | 500 | 0 | 0.0 | |
06/05/2014 |
3.04
|
100 | 2.78 | 3.04 | 3.04 | 100 | 0 | 0.0 | |
05/05/2014 |
2.78
|
4,600 | 2.78 | 2.78 | 2.57 | 3,600 | 0 | 0.0 | |
29/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
28/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |