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) |
0.05 | 0.32% | 183,400 | 75,700 | 1.2 |
15.75
16
15.90
|
2 tháng
(2024-07-22) |
-0.35 | -2.15% | 464,600 | 82,600 | 1.3 |
15.65
16.25
15.90
|
3 tháng
(2024-06-21) |
-0.05 | -0.31% | 942,000 | -105,470 | -1.7 |
15.65
16.25
15.90
|
6 tháng
(2024-03-25) |
0.14 | 0.90% | 2,809,900 | -675,373 | -11.4 |
15.58
16.58
15.90
|
12 tháng
(2023-09-25) |
0.51 | 3.29% | 4,508,500 | -1,394,446 | -23.3 |
14.44
16.58
15.90
|
24 tháng
(2022-09-30) |
2.54 | 18.97% | 6,814,200 | -1,412,056 | -22.3 |
12.75
16.58
15.90
|
36 tháng
(2021-10-05) |
1.66 | 11.68% | 16,911,900 | 424,694 | 10.2 |
12.75
16.58
15.90
|
60 tháng
(2019-10-16) |
9.50 | 148.53% | 38,223,300 | -420,986 | -3.4 |
6.06
16.58
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2014 |
3.40
|
5,360 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 | |
17/04/2014 |
3.47
|
6,600 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 | |
16/04/2014 |
3.30
|
7,410 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 | |
15/04/2014 |
3.30
|
48,400 | 3.40 | 3.40 | 3.23 | 2,000 | 0 | 0.0 | |
14/04/2014 |
3.40
|
34,810 | 3.43 | 3.47 | 3.37 | 0 | 0 | 0 | |
11/04/2014 |
3.43
|
10,620 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 | |
10/04/2014 |
3.54
|
2,630 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 | |
08/04/2014 |
3.57
|
3,590 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 | |
07/04/2014 |
3.57
|
7,690 | 3.54 | 3.57 | 3.47 | 5,000 | 0 | 0.1 | |
04/04/2014 |
3.54
|
4,970 | 3.54 | 3.57 | 3.43 | 0 | 0 | 0 | |
03/04/2014 |
3.54
|
39,460 | 3.50 | 3.57 | 3.50 | 4,000 | 0 | 0.0 | |
02/04/2014 |
3.50
|
51,550 | 3.47 | 3.50 | 3.37 | 0 | 0 | 0 | |
01/04/2014 |
3.47
|
23,140 | 3.50 | 3.54 | 3.47 | 0 | 0 | 0 | |
31/03/2014 |
3.50
|
27,450 | 3.54 | 3.64 | 3.50 | 1,000 | 0 | 0.0 | |
28/03/2014 |
3.54
|
40,650 | 3.71 | 3.74 | 3.54 | 2,000 | 0 | 0.0 | |
27/03/2014 |
3.71
|
79,420 | 3.77 | 3.91 | 3.60 | 0 | 0 | 0 | |
26/03/2014 |
3.77
|
30,470 | 3.74 | 3.81 | 3.67 | 0 | 0 | 0 | |
25/03/2014 |
3.74
|
129,630 | 3.60 | 3.81 | 3.57 | 0 | 2,000 | -0.0 | |
24/03/2014 |
3.60
|
29,980 | 3.57 | 3.71 | 3.57 | 0 | 0 | 0 | |
21/03/2014 |
3.57
|
22,370 | 3.60 | 3.64 | 3.57 | 3,000 | 0 | 0.0 | |
20/03/2014 |
3.60
|
36,290 | 3.60 | 3.60 | 3.57 | 0 | 0 | 0 | |
19/03/2014 |
3.60
|
6,520 | 3.64 | 3.64 | 3.60 | 2,000 | 0 | 0.0 | |
18/03/2014 |
3.64
|
16,310 | 3.57 | 3.67 | 3.54 | 0 | 0 | 0 | |
17/03/2014 |
3.57
|
28,130 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 | |
14/03/2014 |
3.57
|
3,370 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 | |
13/03/2014 |
3.57
|
11,860 | 3.50 | 3.57 | 3.47 | 0 | 0 | 0 | |
12/03/2014 |
3.50
|
20,390 | 3.57 | 3.64 | 3.50 | 0 | 0 | 0 | |
11/03/2014 |
3.57
|
25,900 | 3.54 | 3.77 | 3.54 | 0 | 0 | 0 | |
10/03/2014 |
3.54
|
28,300 | 3.57 | 3.60 | 3.54 | 0 | 0 | 0 | |
07/03/2014 |
3.57
|
2,210 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
06/03/2014 |
3.57
|
24,420 | 3.54 | 3.57 | 3.47 | 0 | 0 | 0 | |
05/03/2014 |
3.54
|
19,980 | 3.50 | 3.54 | 3.50 | 0 | 0 | 0 | |
04/03/2014 |
3.50
|
17,160 | 3.47 | 3.50 | 3.40 | 0 | 0 | 0 | |
03/03/2014 |
3.47
|
26,640 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 | |
28/02/2014 |
3.54
|
7,360 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
27/02/2014 |
3.60
|
23,070 | 3.60 | 3.64 | 3.50 | 70 | 0 | 0.0 | |
26/02/2014 |
3.60
|
13,360 | 3.60 | 3.74 | 3.54 | 0 | 0 | 0 | |
25/02/2014 |
3.60
|
27,770 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 | |
24/02/2014 |
3.57
|
65,340 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 | |
21/02/2014 |
3.57
|
32,680 | 3.64 | 3.64 | 3.43 | 120 | 0 | 0.0 | |
20/02/2014 |
3.64
|
31,450 | 3.71 | 3.77 | 3.47 | 0 | 0 | 0 | |
19/02/2014 |
3.71
|
58,720 | 3.60 | 3.71 | 3.54 | 1,530 | 0 | 0.0 | |
18/02/2014 |
3.60
|
67,220 | 3.57 | 3.64 | 3.50 | 4,510 | 0 | 0.0 | |
17/02/2014 |
3.57
|
19,100 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 | |
14/02/2014 |
3.60
|
24,610 | 3.57 | 3.60 | 3.40 | 0 | 0 | 0 | |
13/02/2014 |
3.57
|
52,990 | 3.50 | 3.57 | 3.50 | 23,530 | 0 | 0.2 | |
12/02/2014 |
3.50
|
11,630 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 | |
11/02/2014 |
3.47
|
189,890 | 3.43 | 3.57 | 3.43 | 20,720 | 0 | 0.2 | |
10/02/2014 |
3.43
|
17,500 | 3.40 | 3.43 | 3.40 | 0 | 0 | 0 | |
07/02/2014 |
3.40
|
36,840 | 3.40 | 3.47 | 3.37 | 0 | 0 | 0 | |
06/02/2014 |
3.40
|
18,320 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 | |
27/01/2014 |
3.40
|
13,270 | 3.40 | 3.40 | 3.33 | 0 | 0 | 0 | |
24/01/2014 |
3.40
|
12,650 | 3.40 | 3.40 | 3.33 | 800 | 0 | 0.0 | |
23/01/2014 |
3.40
|
43,880 | 3.33 | 3.40 | 3.26 | 0 | 0 | 0 | |
22/01/2014 |
3.33
|
176,450 | 3.50 | 3.50 | 3.33 | 2,000 | 0 | 0.0 | |
21/01/2014 |
3.50
|
13,290 | 3.47 | 3.50 | 3.40 | 0 | 0 | 0 | |
20/01/2014 |
3.47
|
31,800 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 | |
17/01/2014 |
3.54
|
50,000 | 3.50 | 3.54 | 3.43 | 0 | 0 | 0 | |
16/01/2014 |
3.50
|
53,870 | 3.43 | 3.50 | 3.40 | 0 | 0 | 0 | |
15/01/2014 |
3.43
|
43,770 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 | |
14/01/2014 |
3.47
|
106,430 | 3.43 | 3.47 | 3.37 | 0 | 0 | 0 | |
13/01/2014 |
3.43
|
81,360 | 3.43 | 3.47 | 3.40 | 0 | 0 | 0 | |
10/01/2014 |
3.43
|
78,170 | 3.40 | 3.47 | 3.37 | 0 | 0 | 0 | |
09/01/2014 |
3.40
|
140,440 | 3.33 | 3.50 | 3.33 | 0 | 0 | 0 | |
08/01/2014 |
3.33
|
23,530 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 | |
07/01/2014 |
3.30
|
75,610 | 3.23 | 3.43 | 3.23 | 0 | 0 | 0 | |
06/01/2014 |
3.23
|
33,610 | 3.23 | 3.26 | 3.13 | 0 | 0 | 0 | |
03/01/2014 |
3.23
|
5,250 | 3.20 | 3.23 | 3.16 | 0 | 0 | 0 | |
02/01/2014 |
3.20
|
3,380 | 3.20 | 3.23 | 3.06 | 0 | 0 | 0 | |
31/12/2013 |
3.20
|
21,560 | 3.23 | 3.26 | 3.03 | 0 | 0 | 0 | |
30/12/2013 |
3.23
|
4,760 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 | |
27/12/2013 |
3.26
|
15,770 | 3.26 | 3.30 | 3.23 | 0 | 0 | 0 | |
26/12/2013 |
3.26
|
5,030 | 3.26 | 3.26 | 3.23 | 3,000 | 0 | 0.0 | |
25/12/2013 |
3.26
|
2,910 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 | |
24/12/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/12/2013 |
3.26
|
7,930 | 3.20 | 3.33 | 3.16 | 3,000 | 0 | 0.0 | |
23/12/2013 |
3.20
|
12,550 | 3.23 | 3.29 | 3.20 | 0 | 0 | 0 | |
20/12/2013 |
3.23
|
43,660 | 3.29 | 3.33 | 3.23 | 0 | 0 | 0 | |
19/12/2013 |
3.29
|
39,630 | 3.26 | 3.33 | 3.23 | 2,000 | 0 | 0.0 | |
18/12/2013 |
3.26
|
20,500 | 3.26 | 3.29 | 3.23 | 0 | 0 | 0 | |
17/12/2013 |
3.26
|
78,870 | 3.20 | 3.33 | 3.13 | 0 | 0 | 0 | |
16/12/2013 |
3.20
|
30,110 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 | |
13/12/2013 |
3.16
|
20,310 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 | |
12/12/2013 |
3.20
|
27,910 | 3.16 | 3.20 | 3.13 | 0 | 0 | 0 | |
11/12/2013 |
3.16
|
60,460 | 3.10 | 3.23 | 3.10 | 5,100 | 0 | 0.0 | |
10/12/2013 |
3.10
|
54,320 | 3.13 | 3.16 | 3.07 | 0 | 0 | 0 | |
09/12/2013 |
3.13
|
25,240 | 3.07 | 3.26 | 3.10 | 0 | 0 | 0 | |
06/12/2013 |
3.07
|
76,540 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 | |
05/12/2013 |
3.10
|
28,060 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 | |
04/12/2013 |
3.13
|
41,400 | 3.10 | 3.16 | 3.07 | 0 | 0 | 0 | |
03/12/2013 |
3.10
|
49,340 | 3.07 | 3.10 | 3.04 | 0 | 0 | 0 | |
02/12/2013 |
3.07
|
7,590 | 3.04 | 3.07 | 3.00 | 0 | 0 | 0 | |
29/11/2013 |
3.04
|
59,140 | 3.07 | 3.10 | 3.00 | 2,000 | 0 | 0.0 | |
28/11/2013 |
3.07
|
21,490 | 3.04 | 3.07 | 3.04 | 0 | 0 | 0 | |
27/11/2013 |
3.04
|
35,710 | 3.04 | 3.07 | 2.97 | 0 | 0 | 0 | |
26/11/2013 |
3.04
|
28,770 | 3.04 | 3.07 | 2.97 | 0 | 0 | 0 | |
25/11/2013 |
3.04
|
48,340 | 2.97 | 3.07 | 2.97 | 0 | 0 | 0 | |
22/11/2013 |
2.97
|
59,550 | 2.97 | 3.00 | 2.91 | 1,000 | 0 | 0.0 | |
21/11/2013 |
2.97
|
26,300 | 3.13 | 3.16 | 2.97 | 0 | 0 | 0 | |
20/11/2013 |
3.13
|
142,110 | 2.94 | 3.13 | 2.91 | 0 | 2,000 | -0.0 | |
19/11/2013 |
2.94
|
24,740 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 |