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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
2.38
|
1,027 | 2.38 | 2.38 | 2.38 | 1,000 | 1,000 | 0 | |
18/09/2014 |
2.38
|
4,600 | 2.42 | 2.42 | 2.38 | 0 | 600 | -0.0 | |
17/09/2014 |
2.42
|
9,700 | 2.42 | 2.43 | 2.41 | 0 | 0 | 0 | |
16/09/2014 |
2.42
|
250 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
15/09/2014 |
2.42
|
5,400 | 2.40 | 2.43 | 2.42 | 0 | 0 | 0 | |
12/09/2014 |
2.40
|
10,100 | 2.38 | 2.41 | 2.39 | 0 | 0 | 0 | |
11/09/2014 |
2.38
|
6,700 | 2.40 | 2.40 | 2.36 | 0 | 0 | 0 | |
10/09/2014 |
2.40
|
2,400 | 2.38 | 2.40 | 2.37 | 0 | 0 | 0 | |
09/09/2014 |
2.38
|
14,650 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 | |
08/09/2014 |
2.40
|
15,700 | 2.39 | 2.43 | 2.40 | 1,200 | 0 | 0.0 | |
05/09/2014 |
2.39
|
8,500 | 2.38 | 2.39 | 2.38 | 0 | 0 | 0 | |
04/09/2014 |
2.38
|
9,000 | 2.39 | 2.40 | 2.38 | 0 | 0 | 0 | |
03/09/2014 |
2.39
|
11,500 | 2.39 | 2.40 | 2.38 | 0 | 6,000 | -0.0 | |
29/08/2014 |
2.39
|
12,400 | 2.38 | 2.39 | 2.38 | 0 | 0 | 0 | |
28/08/2014 |
2.38
|
6,600 | 2.39 | 2.39 | 2.37 | 0 | 0 | 0 | |
27/08/2014 |
2.39
|
8,500 | 2.41 | 2.41 | 2.38 | 0 | 0 | 0 | |
26/08/2014 |
2.41
|
2,400 | 2.39 | 2.43 | 2.41 | 0 | 0 | 0 | |
25/08/2014 |
2.39
|
11,300 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
22/08/2014 |
2.42
|
3,700 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
21/08/2014 |
2.42
|
1,100 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 | |
20/08/2014 |
2.44
|
13,400 | 2.42 | 2.44 | 2.38 | 500 | 0 | 0.0 | |
19/08/2014 |
2.42
|
30,300 | 2.43 | 2.45 | 2.42 | 500 | 0 | 0.0 | |
18/08/2014 |
2.43
|
400 | 2.43 | 2.48 | 2.43 | 0 | 0 | 0 | |
15/08/2014 |
2.43
|
5,400 | 2.42 | 2.48 | 2.42 | 500 | 0 | 0.0 | |
14/08/2014 |
2.42
|
4,000 | 2.43 | 2.43 | 2.41 | 0 | 0 | 0 | |
13/08/2014 |
2.43
|
5,000 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
12/08/2014 |
2.43
|
7,300 | 2.43 | 2.43 | 2.41 | 100 | 0 | 0.0 | |
11/08/2014 |
2.43
|
400 | 2.42 | 2.43 | 2.41 | 0 | 0 | 0 | |
08/08/2014 |
2.42
|
3,400 | 2.54 | 2.54 | 2.40 | 0 | 0 | 0 | |
07/08/2014 |
2.54
|
4,300 | 2.37 | 2.54 | 2.37 | 2,200 | 0 | 0.1 | |
06/08/2014 |
2.37
|
5,500 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
05/08/2014 |
2.39
|
1,800 | 2.39 | 2.39 | 2.38 | 0 | 0 | 0 | |
04/08/2014 |
2.39
|
10,600 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 | |
01/08/2014 |
2.39
|
6,800 | 2.37 | 2.39 | 2.36 | 0 | 0 | 0 | |
31/07/2014 |
2.37
|
1,711 | 2.36 | 2.37 | 2.36 | 0 | 0 | 0 | |
30/07/2014 |
2.36
|
4,700 | 2.36 | 2.37 | 2.36 | 0 | 0 | 0 | |
29/07/2014 |
2.36
|
3,300 | 2.35 | 2.36 | 2.36 | 100 | 0 | 0.0 | |
28/07/2014 |
2.35
|
27,300 | 2.37 | 2.37 | 2.33 | 0 | 0 | 0 | |
25/07/2014 |
2.37
|
16,600 | 2.39 | 2.41 | 2.36 | 0 | 0 | 0 | |
24/07/2014 |
2.39
|
5,600 | 2.40 | 2.53 | 2.39 | 100 | 100 | 0 | |
23/07/2014 |
2.40
|
5,900 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 | |
22/07/2014 |
2.43
|
2,000 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
21/07/2014 |
2.43
|
34,400 | 2.35 | 2.45 | 2.40 | 15,300 | 0 | 0.4 | |
18/07/2014 |
2.35
|
15,000 | 2.35 | 2.35 | 2.34 | 500 | 0 | 0.0 | |
17/07/2014 |
2.35
|
4,400 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 | |
16/07/2014 |
2.35
|
9,300 | 2.38 | 2.38 | 2.35 | 500 | 0 | 0.0 | |
15/07/2014 |
2.38
|
6,700 | 2.32 | 2.38 | 2.32 | 200 | 0 | 0.0 | |
14/07/2014 |
2.32
|
6,100 | 2.33 | 2.33 | 2.32 | 200 | 0 | 0.0 | |
11/07/2014 |
2.33
|
4,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
10/07/2014 |
2.33
|
3,500 | 2.34 | 2.34 | 2.33 | 0 | 0 | 0 | |
09/07/2014 |
2.34
|
3,400 | 2.35 | 2.35 | 2.34 | 0 | 0 | 0 | |
08/07/2014 |
2.35
|
5,200 | 2.34 | 2.35 | 2.31 | 0 | 0 | 0 | |
07/07/2014 |
2.34
|
14,900 | 2.33 | 2.34 | 2.32 | 0 | 0 | 0 | |
04/07/2014 |
2.33
|
5,300 | 2.34 | 2.38 | 2.32 | 0 | 0 | 0 | |
03/07/2014 |
2.34
|
2,200 | 2.33 | 2.37 | 2.32 | 0 | 0 | 0 | |
02/07/2014 |
2.33
|
2,400 | 2.31 | 2.34 | 2.31 | 0 | 0 | 0 | |
01/07/2014 |
2.31
|
5,000 | 2.32 | 2.32 | 2.26 | 100 | 2,000 | -0.0 | |
30/06/2014 |
2.32
|
2,800 | 2.32 | 2.33 | 2.32 | 0 | 0 | 0 | |
27/06/2014 |
2.32
|
5,400 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 | |
26/06/2014 |
2.33
|
2,300 | 2.34 | 2.34 | 2.32 | 0 | 0 | 0 | |
25/06/2014 |
2.34
|
1,600 | 2.33 | 2.35 | 2.33 | 0 | 0 | 0 | |
24/06/2014 |
2.33
|
7,200 | 2.33 | 2.34 | 2.33 | 0 | 0 | 0 | |
23/06/2014 |
2.33
|
4,100 | 2.37 | 2.39 | 2.31 | 200 | 0 | 0.0 | |
20/06/2014 |
2.37
|
2,400 | 2.43 | 2.43 | 2.37 | 0 | 0 | 0 | |
19/06/2014 |
2.43
|
9,900 | 2.43 | 2.43 | 2.32 | 100 | 0 | 0.0 | |
18/06/2014: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
18/06/2014 |
2.43
|
17,200 | 2.50 | 2.50 | 2.35 | 300 | 3,100 | -0.1 | |
17/06/2014 |
2.50
|
48,800 | 2.50 | 2.56 | 2.50 | 0 | 0 | 0 | |
16/06/2014 |
2.50
|
84,000 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 | |
13/06/2014 |
2.57
|
32,100 | 2.58 | 2.60 | 2.56 | 3,100 | 0 | 0.1 | |
12/06/2014 |
2.58
|
23,340 | 2.58 | 2.58 | 2.55 | 0 | 0 | 0 | |
11/06/2014 |
2.58
|
23,500 | 2.58 | 2.58 | 2.56 | 0 | 0 | 0 | |
10/06/2014 |
2.58
|
45,700 | 2.59 | 2.59 | 2.57 | 0 | 0 | 0 | |
09/06/2014 |
2.59
|
35,600 | 2.55 | 2.59 | 2.55 | 1,000 | 0 | 0.0 | |
06/06/2014 |
2.55
|
15,100 | 2.54 | 2.55 | 2.53 | 0 | 0 | 0 | |
05/06/2014 |
2.54
|
44,300 | 2.58 | 2.58 | 2.50 | 0 | 20 | -0.0 | |
04/06/2014 |
2.58
|
60,100 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 | |
03/06/2014 |
2.60
|
48,100 | 2.63 | 2.66 | 2.59 | 200 | 0 | 0.0 | |
02/06/2014 |
2.63
|
141,800 | 2.56 | 2.74 | 2.61 | 0 | 0 | 0 | |
30/05/2014 |
2.56
|
16,800 | 2.55 | 2.58 | 2.50 | 0 | 0 | 0 | |
29/05/2014 |
2.55
|
12,140 | 2.53 | 2.55 | 2.45 | 0 | 0 | 0 | |
28/05/2014 |
2.53
|
11,300 | 2.45 | 2.53 | 2.43 | 0 | 0 | 0 | |
27/05/2014 |
2.45
|
12,400 | 2.59 | 2.59 | 2.41 | 0 | 1,500 | -0.0 | |
26/05/2014 |
2.59
|
36,200 | 2.58 | 2.59 | 2.37 | 0 | 22,500 | -0.7 | |
23/05/2014 |
2.58
|
37,200 | 2.52 | 2.58 | 2.50 | 0 | 0 | 0 | |
22/05/2014 |
2.52
|
53,400 | 2.37 | 2.53 | 2.37 | 0 | 0 | 0 | |
21/05/2014 |
2.37
|
9,100 | 2.37 | 2.38 | 2.36 | 0 | 0 | 0 | |
20/05/2014 |
2.37
|
8,000 | 2.38 | 2.38 | 2.37 | 0 | 0 | 0 | |
19/05/2014 |
2.38
|
12,600 | 2.37 | 2.38 | 2.37 | 0 | 0 | 0 | |
16/05/2014 |
2.37
|
7,400 | 2.32 | 2.37 | 2.31 | 0 | 0 | 0 | |
15/05/2014 |
2.32
|
10,600 | 2.35 | 2.38 | 2.32 | 0 | 600 | -0.0 | |
14/05/2014 |
2.35
|
3,500 | 2.27 | 2.36 | 2.35 | 0 | 0 | 0 | |
13/05/2014 |
2.27
|
1,300 | 2.28 | 2.34 | 2.27 | 0 | 0 | 0 | |
12/05/2014 |
2.28
|
2,700 | 2.37 | 2.37 | 2.28 | 0 | 100 | -0.0 | |
09/05/2014 |
2.37
|
3,700 | 2.25 | 2.37 | 2.25 | 0 | 0 | 0 | |
08/05/2014 |
2.25
|
13,300 | 2.40 | 2.40 | 2.21 | 100 | 0 | 0.0 | |
07/05/2014 |
2.40
|
2,800 | 2.40 | 2.41 | 2.37 | 0 | 0 | 0 | |
06/05/2014 |
2.40
|
10,300 | 2.40 | 2.43 | 2.33 | 0 | 6,500 | -0.2 | |
05/05/2014 |
2.40
|
8,000 | 2.42 | 2.43 | 2.40 | 0 | 4,100 | -0.1 | |
29/04/2014 |
2.42
|
11,400 | 2.41 | 2.42 | 2.41 | 0 | 0 | 0 | |
28/04/2014 |
2.41
|
17,700 | 2.42 | 2.42 | 2.41 | 0 | 0 | 0 |