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) |
-1.30 | -6.34% | 19,200 | -9,600 | -0.2 |
19
20.50
19.20
|
2 tháng
(2024-07-22) |
-1.80 | -8.57% | 43,600 | -9,600 | -0.2 |
19
21.50
19.20
|
3 tháng
(2024-06-21) |
0 | 0% | 96,700 | -11,800 | -0.2 |
19
22.90
19.20
|
6 tháng
(2024-03-25) |
-5.64 | -22.72% | 296,900 | -23,900 | -0.5 |
18.20
25.23
19.20
|
12 tháng
(2023-09-25) |
2.86 | 17.50% | 923,500 | -10,100 | -0.1 |
15.38
32.30
19.20
|
24 tháng
(2022-09-30) |
10.30 | 115.64% | 2,344,997 | 11,300 | 0.8 |
8.35
34.22
19.20
|
36 tháng
(2021-10-05) |
9.75 | 103.23% | 2,396,337 | 11,300 | 0.8 |
6.74
34.22
19.20
|
60 tháng
(2019-10-16) |
15.18 | 377.19% | 2,457,298 | 10,200 | 0.7 |
3.39
34.22
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
24/04/2014 |
4.01
|
200 | 3.71 | 4.01 | 4.01 | 0 | 0 | 0 | |
23/04/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
22/04/2014 |
3.71
|
9,000 | 3.41 | 3.71 | 3.71 | 0 | 0 | 0 | |
21/04/2014 |
3.41
|
100 | 3.16 | 3.41 | 3.41 | 0 | 0 | 0 | |
18/04/2014 |
3.16
|
100 | 2.91 | 3.16 | 3.16 | 0 | 0 | 0 | |
17/04/2014 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
16/04/2014 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
15/04/2014 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
14/04/2014 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
11/04/2014 |
2.91
|
100 | 3.21 | 3.21 | 2.91 | 0 | 0 | 0 | |
10/04/2014 |
3.21
|
800 | 3.56 | 3.56 | 3.21 | 0 | 0 | 0 | |
08/04/2014 |
3.56
|
5,800 | 3.93 | 4.31 | 3.56 | 0 | 0 | 0 | |
07/04/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
04/04/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
03/04/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
02/04/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
01/04/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
31/03/2014 |
3.93
|
100 | 4.36 | 4.36 | 3.93 | 0 | 0 | 0 | |
28/03/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
27/03/2014 |
4.36
|
500 | 3.98 | 4.36 | 4.36 | 0 | 0 | 0 | |
26/03/2014 |
3.98
|
200 | 3.63 | 3.98 | 3.98 | 0 | 0 | 0 | |
25/03/2014 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
24/03/2014 |
3.63
|
100 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 | |
21/03/2014 |
3.68
|
200 | 3.38 | 3.71 | 3.68 | 0 | 0 | 0 | |
20/03/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
19/03/2014 |
3.38
|
100 | 3.11 | 3.38 | 3.38 | 0 | 0 | 0 | |
18/03/2014 |
3.11
|
100 | 2.83 | 3.11 | 3.11 | 0 | 0 | 0 | |
17/03/2014 |
2.83
|
500 | 3.13 | 3.13 | 2.83 | 0 | 0 | 0 | |
14/03/2014 |
3.13
|
1,000 | 3.46 | 3.46 | 3.13 | 0 | 0 | 0 | |
13/03/2014 |
3.46
|
18,000 | 3.16 | 3.46 | 3.43 | 0 | 0 | 0 | |
12/03/2014 |
3.16
|
1,000 | 2.88 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/03/2014 |
2.88
|
300 | 3.18 | 3.18 | 2.88 | 0 | 0 | 0 | |
10/03/2014 |
3.18
|
1,000 | 2.91 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/03/2014 |
2.91
|
1,600 | 2.65 | 2.91 | 2.43 | 0 | 0 | 0 | |
06/03/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
05/03/2014 |
2.65
|
500 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
04/03/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
03/03/2014 |
2.65
|
500 | 2.43 | 2.65 | 2.65 | 0 | 0 | 0 | |
28/02/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
27/02/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
26/02/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
25/02/2014 |
2.43
|
2,120 | 2.40 | 2.43 | 2.18 | 0 | 0 | 0 | |
24/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
21/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
20/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
19/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
18/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
17/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
14/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
13/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
12/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
11/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
10/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
07/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
06/02/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
27/01/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
24/01/2014 |
2.40
|
1,200 | 2.28 | 2.40 | 2.38 | 0 | 0 | 0 | |
23/01/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
22/01/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/01/2014 |
2.28
|
0 | 2.10 | 2.28 | 2.28 | 0 | 0 | 0 | |
21/01/2014 |
2.10
|
0 | 2.27 | 2.10 | 2.10 | 0 | 0 | 0 | |
20/01/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
17/01/2014 |
2.27
|
900 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
16/01/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
15/01/2014 |
2.27
|
100 | 2.47 | 2.47 | 2.27 | 100 | 0 | 0.0 | |
14/01/2014 |
2.47
|
900 | 2.27 | 2.47 | 2.47 | 0 | 0 | 0 | |
13/01/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
10/01/2014 |
2.27
|
100 | 2.20 | 2.27 | 2.27 | 0 | 0 | 0 | |
09/01/2014 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
08/01/2014 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
07/01/2014 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
06/01/2014 |
2.20
|
5,400 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 | |
03/01/2014 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
02/01/2014 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
31/12/2013 |
2.20
|
2,100 | 2.13 | 2.20 | 2.20 | 0 | 0 | 0 | |
30/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
27/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
26/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
25/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
24/12/2013 |
2.13
|
100 | 2.33 | 2.33 | 2.13 | 0 | 0 | 0 | |
23/12/2013 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
20/12/2013 |
2.33
|
100 | 2.13 | 2.33 | 2.33 | 0 | 0 | 0 | |
19/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
18/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
17/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
16/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
13/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
12/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
11/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
10/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
09/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
06/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
05/12/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
04/12/2013 |
2.13
|
100 | 2.06 | 2.13 | 2.13 | 0 | 0 | 0 | |
03/12/2013 |
2.06
|
12,900 | 2.20 | 2.40 | 2.06 | 0 | 0 | 0 | |
02/12/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
29/11/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
28/11/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
27/11/2013 |
2.20
|
100 | 2.33 | 2.33 | 2.20 | 0 | 0 | 0 | |
26/11/2013 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |