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) |
-4.70 | -17.47% | 49,000 | -27,200 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-24) |
5.41 | 32.23% | 108,300 | -51,400 | -1.1 |
16.79
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-26) |
13.05 | 142.63% | 378,100 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-10-03) |
15.99 | 257.66% | 1,368,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-06) |
15.92 | 253.64% | 2,242,657 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-17) |
17.45 | 367.22% | 2,692,905 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
24/04/2014 |
3.03
|
400 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
23/04/2014 |
3.03
|
300 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
22/04/2014 |
3.07
|
200 | 3.03 | 3.22 | 3.07 | 0 | 0 | 0 | |
21/04/2014 |
3.03
|
7,500 | 3.11 | 3.19 | 3.03 | 0 | 0 | 0 | |
18/04/2014 |
3.11
|
7,300 | 3.15 | 3.19 | 3.11 | 0 | 0 | 0 | |
17/04/2014 |
3.15
|
6,300 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 | |
16/04/2014 |
3.19
|
2,138 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 | |
15/04/2014 |
3.22
|
5,300 | 3.30 | 3.34 | 3.22 | 0 | 0 | 0 | |
14/04/2014 |
3.30
|
2,827 | 3.30 | 3.49 | 3.30 | 0 | 0 | 0 | |
11/04/2014 |
3.30
|
11,810 | 3.26 | 3.49 | 3.26 | 0 | 0 | 0 | |
10/04/2014 |
3.26
|
1,225 | 3.22 | 3.37 | 3.26 | 0 | 0 | 0 | |
08/04/2014 |
3.22
|
1,200 | 3.19 | 3.34 | 3.22 | 0 | 0 | 0 | |
07/04/2014 |
3.19
|
3,700 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 | |
04/04/2014 |
3.19
|
2,400 | 3.19 | 3.34 | 3.15 | 0 | 0 | 0 | |
03/04/2014 |
3.19
|
100 | 3.49 | 3.49 | 3.19 | 0 | 0 | 0 | |
02/04/2014 |
3.49
|
1,000 | 3.30 | 3.49 | 3.49 | 0 | 0 | 0 | |
01/04/2014 |
3.30
|
11,100 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 | |
31/03/2014 |
3.34
|
11,300 | 3.34 | 3.41 | 3.34 | 5,300 | 0 | 0.0 | |
28/03/2014 |
3.34
|
8,100 | 3.26 | 3.37 | 3.30 | 0 | 0 | 0 | |
27/03/2014 |
3.26
|
8,600 | 3.26 | 3.30 | 3.22 | 0 | 0 | 0 | |
26/03/2014 |
3.26
|
6,300 | 3.37 | 3.53 | 3.26 | 0 | 0 | 0 | |
25/03/2014 |
3.37
|
26,400 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 | |
24/03/2014 |
3.45
|
22,300 | 3.15 | 3.45 | 3.15 | 0 | 0 | 0 | |
21/03/2014 |
3.15
|
20,500 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 | |
20/03/2014 |
3.26
|
10,400 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 | |
19/03/2014 |
3.22
|
2,200 | 3.30 | 3.34 | 3.19 | 0 | 0 | 0 | |
18/03/2014 |
3.30
|
20,000 | 3.22 | 3.30 | 3.15 | 0 | 0 | 0 | |
17/03/2014 |
3.22
|
21,800 | 3.19 | 3.34 | 3.19 | 0 | 7,000 | -0.1 | |
14/03/2014 |
3.19
|
7,200 | 3.22 | 3.22 | 3.07 | 0 | 6,900 | -0.1 | |
13/03/2014 |
3.22
|
28,300 | 3.19 | 3.22 | 3.11 | 5,000 | 0 | 0.0 | |
12/03/2014 |
3.19
|
12,900 | 3.30 | 3.34 | 3.19 | 2,900 | 0 | 0.0 | |
11/03/2014 |
3.30
|
35,700 | 3.11 | 3.41 | 3.11 | 15,700 | 0 | 0.1 | |
10/03/2014 |
3.11
|
18,000 | 2.92 | 3.11 | 2.96 | 3,000 | 0 | 0.0 | |
07/03/2014 |
2.92
|
12,200 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 | |
06/03/2014 |
2.92
|
11,775 | 2.88 | 2.92 | 2.73 | 0 | 0 | 0 | |
05/03/2014 |
2.88
|
2,700 | 2.69 | 2.96 | 2.73 | 0 | 0 | 0 | |
04/03/2014 |
2.69
|
11,500 | 2.62 | 2.73 | 2.50 | 0 | 0 | 0 | |
03/03/2014 |
2.62
|
3,300 | 2.73 | 3.00 | 2.62 | 0 | 0 | 0 | |
28/02/2014 |
2.73
|
2,200 | 3.03 | 3.03 | 2.73 | 0 | 0 | 0 | |
27/02/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
26/02/2014 |
3.03
|
200 | 2.96 | 3.03 | 3.03 | 0 | 0 | 0 | |
25/02/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
25/02/2014 |
2.96
|
12,100 | 2.88 | 3.03 | 2.96 | 0 | 0 | 0 | |
24/02/2014 |
2.88
|
8,750 | 2.81 | 2.92 | 2.81 | 0 | 0 | 0 | |
21/02/2014 |
2.81
|
9,300 | 2.78 | 2.85 | 2.74 | 0 | 0 | 0 | |
20/02/2014 |
2.78
|
30,500 | 2.85 | 2.88 | 2.74 | 0 | 0 | 0 | |
19/02/2014 |
2.85
|
21,100 | 2.85 | 2.88 | 2.81 | 0 | 0 | 0 | |
18/02/2014 |
2.85
|
25,600 | 2.85 | 2.88 | 2.81 | 0 | 0 | 0 | |
17/02/2014 |
2.85
|
13,100 | 2.74 | 2.85 | 2.74 | 4,400 | 0 | 0.0 | |
14/02/2014 |
2.74
|
36,900 | 2.64 | 2.85 | 2.68 | 3,200 | 0 | 0.0 | |
13/02/2014 |
2.64
|
3,000 | 2.50 | 2.64 | 2.54 | 0 | 0 | 0 | |
12/02/2014 |
2.50
|
5,000 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 | |
11/02/2014 |
2.57
|
38,120 | 2.50 | 2.61 | 2.50 | 0 | 0 | 0 | |
10/02/2014 |
2.50
|
55,900 | 2.47 | 2.57 | 2.47 | 0 | 0 | 0 | |
07/02/2014 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
06/02/2014 |
2.47
|
5,100 | 2.44 | 2.47 | 2.26 | 0 | 0 | 0 | |
27/01/2014 |
2.44
|
200 | 2.23 | 2.44 | 2.40 | 0 | 0 | 0 | |
24/01/2014 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
23/01/2014 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
22/01/2014 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
21/01/2014 |
2.23
|
2,600 | 2.20 | 2.37 | 2.16 | 0 | 0 | 0 | |
20/01/2014 |
2.20
|
200 | 2.44 | 2.44 | 2.20 | 0 | 0 | 0 | |
17/01/2014 |
2.44
|
1,000 | 2.40 | 2.44 | 2.44 | 0 | 0 | 0 | |
16/01/2014 |
2.40
|
500 | 2.26 | 2.40 | 2.30 | 0 | 0 | 0 | |
15/01/2014 |
2.26
|
400 | 2.26 | 2.40 | 2.26 | 0 | 0 | 0 | |
14/01/2014 |
2.26
|
100 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 | |
13/01/2014 |
2.40
|
13,300 | 2.50 | 2.54 | 2.40 | 0 | 0 | 0 | |
10/01/2014 |
2.50
|
16,700 | 2.37 | 2.57 | 2.33 | 0 | 0 | 0 | |
09/01/2014 |
2.37
|
4,100 | 2.16 | 2.37 | 2.30 | 0 | 0 | 0 | |
08/01/2014 |
2.16
|
50,800 | 2.09 | 2.16 | 2.16 | 0 | 0 | 0 | |
07/01/2014 |
2.09
|
2,000 | 2.09 | 2.16 | 2.09 | 0 | 0 | 0 | |
06/01/2014 |
2.09
|
300 | 2.30 | 2.30 | 2.09 | 0 | 0 | 0 | |
03/01/2014 |
2.30
|
1,100 | 2.13 | 2.30 | 2.26 | 0 | 0 | 0 | |
02/01/2014 |
2.13
|
3,100 | 2.13 | 2.33 | 2.13 | 0 | 0 | 0 | |
31/12/2013 |
2.13
|
200 | 2.09 | 2.30 | 2.13 | 0 | 0 | 0 | |
30/12/2013 |
2.09
|
1,600 | 2.09 | 2.13 | 2.09 | 0 | 0 | 0 | |
27/12/2013 |
2.09
|
400 | 2.20 | 2.23 | 2.09 | 0 | 0 | 0 | |
26/12/2013 |
2.20
|
1,900 | 2.16 | 2.20 | 2.20 | 0 | 0 | 0 | |
25/12/2013 |
2.16
|
2,800 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
24/12/2013 |
2.16
|
10,800 | 2.16 | 2.26 | 2.16 | 0 | 0 | 0 | |
23/12/2013 |
2.16
|
8,200 | 2.20 | 2.26 | 2.16 | 0 | 0 | 0 | |
20/12/2013 |
2.20
|
8,000 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 | |
19/12/2013 |
2.26
|
3,100 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 | |
18/12/2013 |
2.30
|
2,700 | 2.26 | 2.30 | 2.30 | 0 | 0 | 0 | |
17/12/2013 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
16/12/2013 |
2.26
|
200 | 2.20 | 2.26 | 2.26 | 0 | 0 | 0 | |
13/12/2013 |
2.20
|
5,100 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 | |
12/12/2013 |
2.30
|
7,300 | 2.30 | 2.30 | 2.16 | 0 | 0 | 0 | |
11/12/2013 |
2.30
|
300 | 2.37 | 2.37 | 2.20 | 0 | 0 | 0 | |
10/12/2013 |
2.37
|
1,200 | 2.33 | 2.37 | 2.33 | 0 | 0 | 0 | |
09/12/2013 |
2.33
|
2,200 | 2.26 | 2.33 | 2.30 | 0 | 0 | 0 | |
06/12/2013 |
2.26
|
5,500 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 | |
05/12/2013 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
04/12/2013 |
2.30
|
1,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
03/12/2013 |
2.30
|
2,100 | 2.26 | 2.30 | 2.23 | 0 | 0 | 0 | |
02/12/2013 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
29/11/2013 |
2.26
|
1,100 | 2.26 | 2.26 | 2.16 | 0 | 0 | 0 | |
28/11/2013 |
2.26
|
1,100 | 2.23 | 2.26 | 2.16 | 0 | 0 | 0 | |
27/11/2013 |
2.23
|
4,600 | 2.26 | 2.26 | 2.16 | 0 | 0 | 0 | |
26/11/2013 |
2.26
|
6,800 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 |