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 | 0% | 7,800 | 400 | 0.0 |
18.60
18.90
18.90
|
2 tháng
(2024-07-22) |
-0.30 | -1.56% | 68,100 | 400 | 0.0 |
18.30
19.20
18.90
|
3 tháng
(2024-06-21) |
-0.30 | -1.56% | 123,200 | 400 | 0.0 |
18.10
19.90
18.90
|
6 tháng
(2024-03-25) |
0.37 | 2.02% | 377,600 | -14,600 | -0.3 |
17.48
20
18.90
|
12 tháng
(2023-09-25) |
0.70 | 3.85% | 708,700 | -16,800 | -0.3 |
16.38
20
18.90
|
24 tháng
(2022-09-30) |
4.01 | 26.90% | 2,435,399 | 89,530 | 1.9 |
13.08
20.31
18.90
|
36 tháng
(2021-10-05) |
1.44 | 8.28% | 5,266,860 | 213,870 | 4.3 |
12.84
20.31
18.90
|
60 tháng
(2019-10-16) |
4.51 | 31.33% | 7,841,529 | 374,870 | 7.7 |
12.28
25.99
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
23/04/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
22/04/2014 |
4.71
|
200 | 4.84 | 4.84 | 4.39 | 100 | 0 | 0.0 | |
21/04/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
18/04/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
17/04/2014 |
4.84
|
100 | 4.52 | 4.84 | 4.84 | 0 | 0 | 0 | |
16/04/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
15/04/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
14/04/2014 |
4.52
|
4,100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
11/04/2014 |
4.52
|
100 | 4.13 | 4.52 | 4.52 | 0 | 0 | 0 | |
10/04/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
08/04/2014 |
4.13
|
2,500 | 4.29 | 4.71 | 4.13 | 0 | 0 | 0 | |
07/04/2014 |
4.29
|
1,637 | 4.26 | 4.29 | 4.29 | 0 | 0 | 0 | |
04/04/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
03/04/2014 |
4.26
|
3,030 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 | |
02/04/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
01/04/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/04/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
31/03/2014 |
4.39
|
2,040 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/03/2014 |
4.39
|
9,100 | 4.51 | 4.95 | 4.39 | 0 | 0 | 0 | |
27/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/03/2014 |
4.51
|
4,200 | 4.39 | 4.51 | 4.23 | 0 | 0 | 0 | |
25/03/2014 |
4.39
|
100 | 4.14 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/03/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
21/03/2014 |
4.14
|
100 | 4.42 | 4.42 | 4.14 | 0 | 0 | 0 | |
20/03/2014 |
4.42
|
300 | 4.04 | 4.42 | 3.98 | 0 | 0 | 0 | |
19/03/2014 |
4.04
|
5,200 | 4.39 | 4.83 | 4.04 | 0 | 0 | 0 | |
18/03/2014 |
4.39
|
8,700 | 4.61 | 5.05 | 4.39 | 0 | 0 | 0 | |
17/03/2014 |
4.61
|
13,400 | 4.20 | 4.61 | 4.61 | 0 | 0 | 0 | |
14/03/2014 |
4.20
|
200 | 3.82 | 4.20 | 4.20 | 0 | 0 | 0 | |
13/03/2014 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
12/03/2014 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
11/03/2014 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
10/03/2014 |
3.82
|
100 | 4.23 | 4.23 | 3.82 | 0 | 0 | 0 | |
07/03/2014 |
4.23
|
100 | 3.85 | 4.23 | 4.23 | 0 | 0 | 0 | |
06/03/2014 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
05/03/2014 |
3.85
|
300 | 3.89 | 4.26 | 3.85 | 0 | 0 | 0 | |
04/03/2014 |
3.89
|
2,260 | 4.07 | 4.07 | 3.82 | 0 | 0 | 0 | |
03/03/2014 |
4.07
|
300 | 4.51 | 4.54 | 4.07 | 0 | 0 | 0 | |
28/02/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/02/2014 |
4.51
|
2,500 | 5.01 | 5.01 | 4.51 | 0 | 0 | 0 | |
26/02/2014 |
5.01
|
400 | 4.58 | 5.01 | 4.14 | 0 | 0 | 0 | |
25/02/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
24/02/2014 |
4.58
|
2,100 | 4.17 | 4.58 | 3.76 | 0 | 0 | 0 | |
21/02/2014 |
4.17
|
100 | 3.79 | 4.17 | 4.17 | 0 | 0 | 0 | |
20/02/2014 |
3.79
|
100 | 3.45 | 3.79 | 3.79 | 0 | 0 | 0 | |
19/02/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
18/02/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
17/02/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
14/02/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
13/02/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
12/02/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
11/02/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
10/02/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
07/02/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
06/02/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
27/01/2014 |
3.45
|
2,100 | 3.70 | 3.70 | 3.42 | 0 | 0 | 0 | |
24/01/2014 |
3.70
|
100 | 4.04 | 4.04 | 3.70 | 0 | 0 | 0 | |
23/01/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
22/01/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
21/01/2014 |
4.04
|
100 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 | |
20/01/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
17/01/2014 |
4.11
|
100 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 | |
16/01/2014 |
4.14
|
100 | 4.23 | 4.23 | 4.14 | 0 | 0 | 0 | |
15/01/2014 |
4.23
|
100 | 4.51 | 4.51 | 4.23 | 0 | 0 | 0 | |
14/01/2014 |
4.51
|
100 | 5.01 | 5.01 | 4.51 | 0 | 0 | 0 | |
13/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
10/01/2014 |
5.01
|
5,000 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
09/01/2014 |
5.08
|
500 | 5.05 | 5.08 | 5.08 | 0 | 0 | 0 | |
08/01/2014 |
5.05
|
600 | 4.67 | 5.11 | 5.05 | 0 | 0 | 0 | |
07/01/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
06/01/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
03/01/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
02/01/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
31/12/2013 |
4.67
|
100 | 4.29 | 4.67 | 4.67 | 0 | 0 | 0 | |
30/12/2013 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
27/12/2013 |
4.29
|
8,000 | 4.23 | 4.64 | 4.17 | 0 | 100 | -0.0 | |
26/12/2013 |
4.23
|
1,600 | 4.58 | 4.58 | 4.23 | 0 | 0 | 0 | |
25/12/2013 |
4.58
|
2,600 | 4.17 | 4.58 | 3.95 | 0 | 0 | 0 | |
24/12/2013 |
4.17
|
100 | 4.61 | 4.61 | 4.17 | 0 | 0 | 0 | |
23/12/2013 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
20/12/2013 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
19/12/2013 |
4.61
|
200 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 | |
18/12/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
17/12/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
16/12/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
13/12/2013 |
4.67
|
11,500 | 4.26 | 4.67 | 4.17 | 0 | 0 | 0 | |
12/12/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/12/2013 |
4.26
|
1,100 | 3.89 | 4.26 | 4.26 | 0 | 0 | 0 | |
11/12/2013 |
3.89
|
300 | 3.54 | 3.89 | 3.89 | 0 | 0 | 0 | |
10/12/2013 |
3.54
|
7,500 | 3.71 | 4.06 | 3.54 | 0 | 0 | 0 | |
09/12/2013 |
3.71
|
400 | 3.63 | 3.97 | 3.71 | 0 | 0 | 0 | |
06/12/2013 |
3.63
|
3,500 | 3.68 | 4.03 | 3.63 | 0 | 0 | 0 | |
05/12/2013 |
3.68
|
13,000 | 3.74 | 4.06 | 3.68 | 0 | 0 | 0 | |
04/12/2013 |
3.74
|
3,900 | 3.71 | 4.06 | 3.74 | 0 | 0 | 0 | |
03/12/2013 |
3.71
|
2,400 | 4.12 | 4.29 | 3.71 | 0 | 0 | 0 | |
02/12/2013 |
4.12
|
4,600 | 3.77 | 4.12 | 4.06 | 0 | 0 | 0 | |
29/11/2013 |
3.77
|
100 | 3.45 | 3.77 | 3.77 | 0 | 0 | 0 | |
28/11/2013 |
3.45
|
100 | 3.16 | 3.45 | 3.45 | 0 | 0 | 0 | |
27/11/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
26/11/2013 |
3.16
|
100 | 3.42 | 3.42 | 3.16 | 0 | 0 | 0 | |
25/11/2013 |
3.42
|
2,200 | 3.13 | 3.42 | 3.42 | 0 | 0 | 0 |