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) |
-2.30 | -8.88% | 847,200 | 47,300 | 1.1 |
23.60
26
23.60
|
2 tháng
(2024-07-22) |
-2.50 | -9.58% | 1,980,400 | 80,700 | 2.0 |
23.60
26.10
23.60
|
3 tháng
(2024-06-21) |
-3.27 | -12.17% | 4,804,300 | 162,659 | 4.2 |
23.60
27.64
23.60
|
6 tháng
(2024-03-25) |
-0.77 | -3.15% | 8,998,700 | 189,378 | 4.8 |
21.86
27.64
23.60
|
12 tháng
(2023-09-25) |
-3.29 | -12.22% | 14,362,000 | 312,990 | 4.0 |
21.86
27.64
23.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.65% | 18,447,475 | 448,949 | 8.9 |
17.15
29.81
23.60
|
36 tháng
(2021-10-05) |
-7.70 | -24.60% | 27,695,285 | 220,517 | -3.0 |
17.15
36.23
23.60
|
60 tháng
(2019-10-16) |
10.11 | 74.91% | 46,665,988 | 645,220 | 11.3 |
10.69
36.23
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2014 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
23/04/2014 |
2.72
|
500 | 2.59 | 2.72 | 2.72 | 500 | 0 | 0.0 | |
22/04/2014 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
21/04/2014 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
18/04/2014 |
2.59
|
500 | 2.56 | 2.59 | 2.59 | 0 | 0 | 0 | |
17/04/2014 |
2.56
|
1,500 | 2.56 | 2.62 | 2.56 | 1,000 | 0 | 0.0 | |
16/04/2014 |
2.56
|
1,000 | 2.49 | 2.56 | 2.56 | 1,000 | 0 | 0.0 | |
15/04/2014 |
2.49
|
2,500 | 2.56 | 2.62 | 2.30 | 0 | 0 | 0 | |
14/04/2014 |
2.56
|
100 | 2.49 | 2.56 | 2.56 | 0 | 0 | 0 | |
11/04/2014 |
2.49
|
2,500 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
10/04/2014 |
2.49
|
1,000 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
08/04/2014 |
2.49
|
100 | 2.46 | 2.49 | 2.49 | 0 | 0 | 0 | |
07/04/2014 |
2.46
|
1,100 | 2.72 | 2.78 | 2.46 | 0 | 0 | 0 | |
04/04/2014 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
03/04/2014 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
02/04/2014 |
2.72
|
100 | 2.68 | 2.72 | 2.72 | 0 | 0 | 0 | |
01/04/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
31/03/2014 |
2.68
|
400 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
28/03/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
27/03/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
26/03/2014 |
2.68
|
0 | 2.72 | 2.68 | 2.68 | 0 | 0 | 0 | |
25/03/2014 |
2.72
|
2,300 | 2.68 | 2.72 | 2.65 | 0 | 0 | 0 | |
24/03/2014 |
2.68
|
200 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 | |
21/03/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/03/2014 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
20/03/2014 |
2.56
|
5,800 | 2.98 | 2.98 | 2.56 | 5,200 | 0 | 0.0 | |
19/03/2014 |
2.98
|
8,200 | 2.76 | 2.98 | 2.50 | 0 | 0 | 0 | |
18/03/2014 |
2.76
|
4,900 | 2.50 | 2.76 | 2.64 | 4,600 | 0 | 0.0 | |
17/03/2014 |
2.50
|
1,300 | 2.70 | 2.70 | 2.44 | 0 | 0 | 0 | |
14/03/2014 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
13/03/2014 |
2.70
|
0 | 2.76 | 2.70 | 2.70 | 0 | 0 | 0 | |
12/03/2014 |
2.76
|
800 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 | |
11/03/2014 |
2.70
|
20 | 2.67 | 2.70 | 2.70 | 0 | 0 | 0 | |
10/03/2014 |
2.67
|
1,400 | 2.78 | 2.84 | 2.67 | 0 | 0 | 0 | |
07/03/2014 |
2.78
|
1,100 | 2.64 | 2.78 | 2.61 | 0 | 0 | 0 | |
06/03/2014 |
2.64
|
10,100 | 2.27 | 2.64 | 2.59 | 10,000 | 6,000 | 0.0 | |
05/03/2014 |
2.27
|
1,900 | 2.41 | 2.59 | 2.27 | 0 | 0 | 0 | |
04/03/2014 |
2.41
|
600 | 2.27 | 2.41 | 2.39 | 0 | 0 | 0 | |
03/03/2014 |
2.27
|
3,700 | 2.10 | 2.27 | 2.13 | 0 | 0 | 0 | |
28/02/2014 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
27/02/2014 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
26/02/2014 |
2.10
|
300 | 2.13 | 2.13 | 2.10 | 0 | 0 | 0 | |
25/02/2014 |
2.13
|
1,100 | 2.10 | 2.13 | 1.90 | 0 | 0 | 0 | |
24/02/2014 |
2.10
|
300 | 1.93 | 2.10 | 2.10 | 0 | 0 | 0 | |
21/02/2014 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
20/02/2014 |
1.93
|
1,100 | 2.13 | 2.13 | 1.93 | 0 | 0 | 0 | |
19/02/2014 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
18/02/2014 |
2.13
|
100 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
17/02/2014 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
14/02/2014 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
13/02/2014 |
2.13
|
600 | 2.05 | 2.13 | 2.13 | 600 | 0 | 0.0 | |
12/02/2014 |
2.05
|
100 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 | |
11/02/2014 |
2.13
|
1,400 | 2.02 | 2.13 | 2.13 | 1,000 | 0 | 0.0 | |
10/02/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
07/02/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
06/02/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
27/01/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
24/01/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
23/01/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
22/01/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
21/01/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
20/01/2014 |
2.02
|
400 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 | |
17/01/2014 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
16/01/2014 |
2.05
|
2,000 | 2.02 | 2.05 | 2.05 | 0 | 0 | 0 | |
15/01/2014 |
2.02
|
1,000 | 1.87 | 2.02 | 2.02 | 0 | 0 | 0 | |
14/01/2014 |
1.87
|
1,000 | 2.07 | 2.07 | 1.87 | 0 | 0 | 0 | |
13/01/2014 |
2.07
|
200 | 2.05 | 2.07 | 2.07 | 0 | 0 | 0 | |
10/01/2014 |
2.05
|
600 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 | |
09/01/2014 |
2.10
|
2,000 | 2.07 | 2.10 | 2.10 | 0 | 0 | 0 | |
08/01/2014 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
07/01/2014 |
2.07
|
100 | 2.02 | 2.07 | 2.07 | 100 | 0 | 0.0 | |
06/01/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
03/01/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
02/01/2014 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
31/12/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
30/12/2013 |
2.02
|
100 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
27/12/2013 |
2.02
|
2,000 | 1.99 | 2.02 | 2.02 | 0 | 0 | 0 | |
26/12/2013 |
1.99
|
1,500 | 1.99 | 2.02 | 1.99 | 500 | 0 | 0.0 | |
25/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
24/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
23/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
20/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
19/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
18/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
17/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
16/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
13/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
12/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
11/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
10/12/2013 |
1.99
|
100 | 2.05 | 2.05 | 1.99 | 100 | 0 | 0.0 | |
09/12/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
06/12/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
05/12/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
04/12/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
03/12/2013 |
2.05
|
3,500 | 1.99 | 2.05 | 2.05 | 0 | 0 | 0 | |
02/12/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
29/11/2013 |
1.99
|
6,000 | 1.99 | 1.99 | 1.99 | 6,000 | 0 | 0.0 | |
28/11/2013 |
1.99
|
100 | 2.05 | 2.05 | 1.99 | 100 | 0 | 0.0 | |
27/11/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
26/11/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
25/11/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |