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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2014 |
3.26
|
70 | 3.26 | 3.46 | 3.26 | 0 | 0 | 0 | |
10/09/2014 |
3.26
|
870 | 3.38 | 3.38 | 3.18 | 0 | 0 | 0 | |
09/09/2014 |
3.38
|
1,470 | 3.18 | 3.38 | 3.14 | 0 | 0 | 0 | |
08/09/2014 |
3.18
|
320 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
05/09/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
04/09/2014 |
3.18
|
1,410 | 3.26 | 3.26 | 3.10 | 0 | 1,400 | -0.0 | |
03/09/2014 |
3.26
|
1,570 | 3.22 | 3.26 | 3.02 | 0 | 0 | 0 | |
29/08/2014 |
3.22
|
20 | 3.18 | 3.22 | 3.18 | 0 | 0 | 0 | |
28/08/2014 |
3.18
|
40 | 3.06 | 3.18 | 3.06 | 0 | 0 | 0 | |
27/08/2014 |
3.06
|
20 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
26/08/2014 |
3.06
|
340 | 3.06 | 3.18 | 3.06 | 0 | 0 | 0 | |
25/08/2014 |
3.06
|
120 | 2.90 | 3.10 | 2.94 | 0 | 0 | 0 | |
22/08/2014 |
2.90
|
410 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 | |
21/08/2014 |
3.10
|
1,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 | |
20/08/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
19/08/2014 |
3.10
|
20 | 3.14 | 3.14 | 2.94 | 0 | 0 | 0 | |
18/08/2014 |
3.14
|
10 | 2.98 | 3.14 | 3.14 | 0 | 0 | 0 | |
15/08/2014 |
2.98
|
210 | 3.18 | 3.22 | 2.98 | 0 | 0 | 0 | |
14/08/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
13/08/2014 |
3.18
|
100 | 3.10 | 3.30 | 2.94 | 0 | 0 | 0 | |
12/08/2014 |
3.10
|
80 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
11/08/2014 |
3.18
|
20 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 | |
08/08/2014 |
2.98
|
2,200 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
07/08/2014 |
3.18
|
70 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 | |
06/08/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
05/08/2014 |
2.98
|
1,030 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
04/08/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
01/08/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
31/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
30/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
29/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
28/07/2014 |
3.18
|
800 | 3.18 | 3.18 | 3.02 | 0 | 0 | 0 | |
25/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
24/07/2014 |
3.18
|
1,400 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
23/07/2014 |
3.18
|
3,290 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
22/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
21/07/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
18/07/2014 |
3.18
|
70 | 3.10 | 3.22 | 3.10 | 0 | 0 | 0 | |
17/07/2014 |
3.10
|
350 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 | |
16/07/2014 |
3.10
|
80 | 2.90 | 3.10 | 2.82 | 0 | 0 | 0 | |
15/07/2014 |
2.90
|
10 | 2.74 | 2.90 | 2.90 | 0 | 0 | 0 | |
14/07/2014 |
2.74
|
3,600 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 | |
11/07/2014 |
2.82
|
30 | 2.94 | 3.10 | 2.82 | 0 | 0 | 0 | |
10/07/2014 |
2.94
|
210 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 | |
09/07/2014 |
3.02
|
650 | 3.18 | 3.38 | 2.98 | 0 | 0 | 0 | |
08/07/2014 |
3.18
|
10 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/07/2014 |
2.98
|
3,420 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
04/07/2014 |
3.18
|
1,050 | 3.42 | 3.46 | 3.18 | 0 | 0 | 0 | |
03/07/2014 |
3.42
|
320 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 | |
02/07/2014 |
3.34
|
30 | 3.26 | 3.34 | 3.26 | 0 | 0 | 0 | |
01/07/2014 |
3.26
|
1,050 | 3.14 | 3.26 | 2.94 | 0 | 0 | 0 | |
30/06/2014 |
3.14
|
1,920 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 | |
27/06/2014 |
3.18
|
10 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
26/06/2014 |
3.34
|
50 | 3.34 | 3.42 | 3.18 | 0 | 0 | 0 | |
25/06/2014 |
3.34
|
20 | 3.34 | 3.34 | 3.14 | 0 | 0 | 0 | |
24/06/2014 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
23/06/2014 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
20/06/2014 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
19/06/2014 |
3.34
|
10 | 3.18 | 3.34 | 3.34 | 0 | 0 | 0 | |
18/06/2014 |
3.18
|
3,010 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
17/06/2014 |
3.22
|
10 | 3.18 | 3.22 | 3.22 | 0 | 0 | 0 | |
16/06/2014: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
16/06/2014 |
3.18
|
4,500 | 3.04 | 3.18 | 3.18 | 4,500 | 0 | 0.0 | |
13/06/2014 |
3.04
|
340 | 3.08 | 3.08 | 2.89 | 0 | 0 | 0 | |
12/06/2014 |
3.08
|
20 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
11/06/2014 |
3.08
|
20 | 3.16 | 3.16 | 2.96 | 0 | 0 | 0 | |
10/06/2014 |
3.16
|
120 | 3.16 | 3.16 | 2.96 | 0 | 0 | 0 | |
09/06/2014 |
3.16
|
40 | 3.16 | 3.16 | 2.96 | 0 | 0 | 0 | |
06/06/2014 |
3.16
|
240 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 | |
05/06/2014 |
3.19
|
710 | 3.04 | 3.19 | 2.85 | 0 | 0 | 0 | |
04/06/2014 |
3.04
|
140 | 2.89 | 3.04 | 2.69 | 0 | 0 | 0 | |
03/06/2014 |
2.89
|
530 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 | |
02/06/2014 |
2.89
|
460 | 2.73 | 2.89 | 2.77 | 50 | 0 | 0.0 | |
30/05/2014 |
2.73
|
140 | 2.62 | 2.77 | 2.73 | 0 | 0 | 0 | |
29/05/2014 |
2.62
|
680 | 2.46 | 2.62 | 2.62 | 0 | 0 | 0 | |
28/05/2014 |
2.46
|
2,530 | 2.31 | 2.46 | 2.46 | 0 | 0 | 0 | |
27/05/2014 |
2.31
|
10 | 2.19 | 2.31 | 2.31 | 0 | 0 | 0 | |
26/05/2014 |
2.19
|
5,470 | 2.08 | 2.19 | 2.12 | 0 | 0 | 0 | |
23/05/2014 |
2.08
|
5,000 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
22/05/2014 |
2.08
|
10 | 2.23 | 2.23 | 2.08 | 0 | 0 | 0 | |
21/05/2014 |
2.23
|
120 | 2.39 | 2.54 | 2.23 | 0 | 0 | 0 | |
20/05/2014 |
2.39
|
140 | 2.54 | 2.69 | 2.39 | 0 | 0 | 0 | |
19/05/2014 |
2.54
|
40 | 2.69 | 2.69 | 2.54 | 0 | 0 | 0 | |
16/05/2014 |
2.69
|
210 | 2.89 | 3.00 | 2.69 | 0 | 0 | 0 | |
15/05/2014 |
2.89
|
60 | 2.85 | 2.89 | 2.66 | 0 | 0 | 0 | |
14/05/2014 |
2.85
|
10,420 | 3.04 | 3.23 | 2.85 | 0 | 0 | 0 | |
13/05/2014 |
3.04
|
110 | 3.23 | 3.43 | 3.04 | 0 | 0 | 0 | |
12/05/2014 |
3.23
|
10 | 3.04 | 3.23 | 3.23 | 0 | 0 | 0 | |
09/05/2014 |
3.04
|
30 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
08/05/2014 |
3.12
|
10 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 | |
07/05/2014 |
3.16
|
1,280 | 3.39 | 3.62 | 3.16 | 0 | 0 | 0 | |
06/05/2014 |
3.39
|
2,010 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 | |
05/05/2014 |
3.43
|
5,040 | 3.23 | 3.43 | 3.27 | 5,000 | 0 | 0.0 | |
29/04/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
28/04/2014 |
3.23
|
60 | 3.04 | 3.23 | 3.23 | 0 | 0 | 0 | |
25/04/2014 |
3.04
|
630 | 3.23 | 3.43 | 3.04 | 0 | 0 | 0 | |
24/04/2014 |
3.23
|
250 | 3.04 | 3.23 | 3.04 | 0 | 0 | 0 | |
23/04/2014 |
3.04
|
3,750 | 3.08 | 3.08 | 2.89 | 0 | 0 | 0 | |
22/04/2014 |
3.08
|
1,100 | 3.19 | 3.39 | 3.00 | 0 | 0 | 0 | |
21/04/2014 |
3.19
|
120 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 | |
18/04/2014 |
3.43
|
650 | 3.62 | 3.62 | 3.39 | 0 | 0 | 0 |