Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
22/04/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
21/04/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
18/04/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
17/04/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
16/04/2014 |
3.28
|
5,000 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 | |
15/04/2014 |
3.34
|
2,000 | 3.35 | 3.35 | 3.34 | 0 | 0 | 0 | |
14/04/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
11/04/2014 |
3.35
|
10 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 | |
10/04/2014 |
3.56
|
10 | 3.40 | 3.56 | 3.56 | 0 | 0 | 0 | |
08/04/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
07/04/2014 |
3.40
|
5,200 | 3.47 | 3.60 | 3.40 | 10 | 0 | 0.0 | |
04/04/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
03/04/2014 |
3.47
|
300 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
02/04/2014 |
3.47
|
500 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
01/04/2014 |
3.47
|
5,040 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
31/03/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
28/03/2014 |
3.47
|
950 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 | |
27/03/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
26/03/2014 |
3.47
|
10,270 | 3.47 | 3.53 | 3.47 | 10,000 | 0 | 0.3 | |
25/03/2014 |
3.47
|
5,580 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 | |
24/03/2014 |
3.55
|
5,250 | 3.53 | 3.56 | 3.55 | 5,000 | 0 | 0.1 | |
21/03/2014 |
3.53
|
10 | 3.52 | 3.53 | 3.53 | 0 | 0 | 0 | |
20/03/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
19/03/2014 |
3.52
|
4,540 | 3.47 | 3.56 | 3.52 | 0 | 0 | 0 | |
18/03/2014 |
3.47
|
5,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
17/03/2014 |
3.47
|
17,970 | 3.42 | 3.53 | 3.46 | 12,910 | 0 | 0.3 | |
14/03/2014 |
3.42
|
14,500 | 3.60 | 3.60 | 3.40 | 14,350 | 0 | 0.4 | |
13/03/2014 |
3.60
|
10 | 3.47 | 3.60 | 3.60 | 0 | 0 | 0 | |
12/03/2014 |
3.47
|
34,500 | 3.53 | 3.53 | 3.47 | 15,000 | 0 | 0.4 | |
11/03/2014 |
3.53
|
17,360 | 3.53 | 3.53 | 3.47 | 1,500 | 0 | 0.0 | |
10/03/2014 |
3.53
|
11,500 | 3.46 | 3.57 | 3.47 | 0 | 0 | 0 | |
07/03/2014 |
3.46
|
1,430 | 3.43 | 3.46 | 3.43 | 0 | 0 | 0 | |
06/03/2014 |
3.43
|
590 | 3.37 | 3.57 | 3.43 | 0 | 0 | 0 | |
05/03/2014 |
3.37
|
100 | 3.34 | 3.37 | 3.37 | 0 | 0 | 0 | |
04/03/2014 |
3.34
|
2,170 | 3.44 | 3.44 | 3.31 | 0 | 150 | -0.0 | |
03/03/2014 |
3.44
|
680 | 3.40 | 3.44 | 3.21 | 0 | 0 | 0 | |
28/02/2014 |
3.40
|
5,660 | 3.43 | 3.44 | 3.34 | 0 | 0 | 0 | |
27/02/2014 |
3.43
|
3,100 | 3.53 | 3.53 | 3.43 | 100 | 0 | 0.0 | |
26/02/2014 |
3.53
|
6,530 | 3.55 | 3.76 | 3.47 | 0 | 0 | 0 | |
25/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/02/2014 |
3.55
|
13,950 | 3.42 | 3.55 | 3.28 | 27,340 | 0 | 0.7 | |
24/02/2014 |
3.42
|
1,770 | 3.47 | 3.70 | 3.34 | 0 | 0 | 0 | |
21/02/2014 |
3.47
|
12,230 | 3.34 | 3.47 | 3.34 | 11,980 | 1,600 | 0.3 | |
20/02/2014 |
3.34
|
17,710 | 3.35 | 3.38 | 3.34 | 0 | 0 | 0 | |
19/02/2014 |
3.35
|
3,470 | 3.31 | 3.35 | 3.34 | 0 | 0 | 0 | |
18/02/2014 |
3.31
|
10,600 | 3.28 | 3.31 | 3.24 | 0 | 0 | 0 | |
17/02/2014 |
3.28
|
240 | 3.22 | 3.28 | 3.24 | 0 | 0 | 0 | |
14/02/2014 |
3.22
|
3,020 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 | |
13/02/2014 |
3.32
|
200 | 3.22 | 3.32 | 3.32 | 0 | 0 | 0 | |
12/02/2014 |
3.22
|
50 | 3.07 | 3.22 | 3.22 | 0 | 0 | 0 | |
11/02/2014 |
3.07
|
7,820 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 | |
10/02/2014 |
3.10
|
400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
07/02/2014 |
3.10
|
5,200 | 3.22 | 3.22 | 3.10 | 0 | 5,200 | -0.1 | |
06/02/2014 |
3.22
|
50 | 3.16 | 3.22 | 3.22 | 0 | 0 | 0 | |
27/01/2014 |
3.16
|
640 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 | |
24/01/2014 |
3.39
|
300 | 3.18 | 3.39 | 3.03 | 0 | 0 | 0 | |
23/01/2014 |
3.18
|
7,950 | 3.18 | 3.19 | 3.18 | 7,870 | 0 | 0.2 | |
22/01/2014 |
3.18
|
1,170 | 3.10 | 3.18 | 3.11 | 0 | 0 | 0 | |
21/01/2014 |
3.10
|
2,220 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 | |
20/01/2014 |
3.23
|
7,050 | 3.17 | 3.23 | 3.17 | 0 | 0 | 0 | |
17/01/2014 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
16/01/2014 |
3.17
|
50 | 3.00 | 3.17 | 3.16 | 0 | 0 | 0 | |
15/01/2014 |
3.00
|
70 | 3.18 | 3.18 | 3.00 | 0 | 0 | 0 | |
14/01/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
13/01/2014 |
3.18
|
10 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 | |
10/01/2014 |
3.22
|
30 | 3.21 | 3.22 | 2.98 | 0 | 0 | 0 | |
09/01/2014 |
3.21
|
500 | 3.19 | 3.21 | 3.21 | 0 | 0 | 0 | |
08/01/2014 |
3.19
|
1,210 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 | |
07/01/2014 |
3.43
|
50 | 3.33 | 3.43 | 3.43 | 0 | 0 | 0 | |
06/01/2014 |
3.33
|
50 | 3.21 | 3.33 | 3.33 | 0 | 0 | 0 | |
03/01/2014 |
3.21
|
50 | 3.12 | 3.21 | 3.21 | 0 | 0 | 0 | |
02/01/2014 |
3.12
|
60 | 2.97 | 3.12 | 3.12 | 0 | 0 | 0 | |
31/12/2013 |
2.97
|
80 | 2.97 | 2.97 | 2.79 | 0 | 0 | 0 | |
30/12/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
27/12/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
26/12/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
25/12/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
24/12/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
23/12/2013 |
2.97
|
10 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 | |
20/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
19/12/2013 |
3.01
|
100 | 2.98 | 3.01 | 3.01 | 0 | 0 | 0 | |
18/12/2013 |
2.98
|
10 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
17/12/2013 |
2.98
|
30 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
16/12/2013 |
2.98
|
20 | 2.97 | 2.98 | 2.98 | 0 | 0 | 0 | |
13/12/2013 |
2.97
|
50 | 2.80 | 2.97 | 2.97 | 0 | 0 | 0 | |
12/12/2013 |
2.80
|
10 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 | |
11/12/2013 |
3.00
|
60 | 3.02 | 3.02 | 2.82 | 0 | 0 | 0 | |
10/12/2013 |
3.02
|
50 | 3.01 | 3.02 | 3.02 | 0 | 0 | 0 | |
09/12/2013 |
3.01
|
30 | 2.91 | 3.01 | 3.01 | 0 | 0 | 0 | |
06/12/2013 |
2.91
|
8,340 | 2.79 | 2.91 | 2.81 | 0 | 0 | 0 | |
05/12/2013 |
2.79
|
11,000 | 2.85 | 2.91 | 2.79 | 0 | 0 | 0 | |
04/12/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
03/12/2013 |
2.85
|
4,100 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 | |
02/12/2013 |
2.92
|
1,010 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 | |
29/11/2013 |
2.92
|
5,700 | 2.85 | 2.92 | 2.79 | 3,590 | 0 | 0.1 | |
28/11/2013 |
2.85
|
390 | 2.80 | 2.85 | 2.85 | 0 | 0 | 0 | |
27/11/2013 |
2.80
|
31,360 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 | |
26/11/2013 |
2.85
|
1,000 | 2.82 | 2.85 | 2.85 | 0 | 0 | 0 | |
25/11/2013 |
2.82
|
2,500 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 | |
22/11/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |