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 | 0% | 14,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 43,600 | 2,600 | 0.0 |
10.70
11.50
11.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 100,900 | 2,300 | 0.0 |
10.70
11.50
11.40
|
6 tháng
(2024-03-25) |
0.19 | 1.74% | 186,000 | -27,800 | -0.3 |
10.04
11.77
11.40
|
12 tháng
(2023-09-25) |
1.82 | 19.98% | 221,800 | -26,400 | -0.3 |
9.08
12.11
11.40
|
24 tháng
(2022-09-30) |
1.17 | 12.08% | 2,238,611 | -28,600 | -0.3 |
8.45
12.11
11.40
|
36 tháng
(2021-10-05) |
2.12 | 24.21% | 2,992,549 | -26,100 | -0.3 |
8.45
12.11
11.40
|
60 tháng
(2019-10-16) |
4.92 | 82.25% | 4,677,972 | -505,420 | -4.8 |
4.45
12.11
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
3.59
|
900 | 3.55 | 3.66 | 3.59 | 0 | 0 | 0 | |
17/09/2014 |
3.55
|
2,500 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 | |
16/09/2014 |
3.59
|
3,200 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 | |
15/09/2014 |
3.63
|
15,700 | 3.59 | 3.74 | 3.55 | 0 | 0 | 0 | |
12/09/2014 |
3.59
|
18,472 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 | |
11/09/2014 |
3.59
|
42,500 | 3.59 | 3.59 | 3.51 | 100 | 0 | 0.0 | |
10/09/2014 |
3.59
|
6,500 | 3.51 | 3.59 | 3.39 | 200 | 0 | 0.0 | |
09/09/2014 |
3.51
|
32,900 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 | |
08/09/2014 |
3.63
|
15,500 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
05/09/2014 |
3.63
|
37,300 | 3.59 | 3.63 | 3.55 | 100 | 0 | 0.0 | |
04/09/2014 |
3.59
|
26,000 | 3.59 | 3.59 | 3.55 | 0 | 0 | 0 | |
03/09/2014 |
3.59
|
53,800 | 3.66 | 3.70 | 3.59 | 0 | 0 | 0 | |
29/08/2014 |
3.66
|
200 | 3.55 | 3.66 | 3.55 | 0 | 0 | 0 | |
28/08/2014 |
3.55
|
11,900 | 3.51 | 3.59 | 3.47 | 100 | 0 | 0.0 | |
27/08/2014 |
3.51
|
22,700 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 | |
26/08/2014 |
3.59
|
5,800 | 3.59 | 3.63 | 3.51 | 0 | 0 | 0 | |
25/08/2014 |
3.59
|
37,700 | 3.55 | 3.70 | 3.55 | 100 | 0 | 0.0 | |
22/08/2014 |
3.55
|
12,800 | 3.63 | 3.63 | 3.47 | 100 | 0 | 0.0 | |
21/08/2014 |
3.63
|
25,100 | 3.70 | 3.70 | 3.47 | 100 | 0 | 0.0 | |
20/08/2014 |
3.70
|
27,500 | 3.59 | 3.70 | 3.47 | 400 | 0 | 0.0 | |
19/08/2014 |
3.59
|
44,700 | 3.70 | 3.70 | 3.55 | 0 | 0 | 0 | |
18/08/2014 |
3.70
|
78,200 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 | |
15/08/2014 |
3.74
|
12,600 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 | |
14/08/2014 |
3.74
|
61,200 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
13/08/2014 |
3.74
|
45,200 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 | |
12/08/2014 |
3.74
|
83,000 | 3.70 | 3.74 | 3.70 | 200 | 0 | 0.0 | |
11/08/2014 |
3.70
|
34,000 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 | |
08/08/2014 |
3.70
|
104,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
07/08/2014 |
3.70
|
105,500 | 3.63 | 3.70 | 3.63 | 100 | 0 | 0.0 | |
06/08/2014 |
3.63
|
95,500 | 3.63 | 3.74 | 3.59 | 0 | 0 | 0 | |
05/08/2014 |
3.63
|
146,400 | 3.32 | 3.63 | 3.32 | 0 | 0 | 0 | |
04/08/2014 |
3.32
|
23,000 | 3.36 | 3.43 | 3.32 | 0 | 0 | 0 | |
01/08/2014 |
3.36
|
20,500 | 3.36 | 3.47 | 3.28 | 300 | 0 | 0.0 | |
31/07/2014 |
3.36
|
38,100 | 3.32 | 3.36 | 3.28 | 100 | 0 | 0.0 | |
30/07/2014 |
3.32
|
24,200 | 3.20 | 3.36 | 3.28 | 200 | 0 | 0.0 | |
29/07/2014 |
3.20
|
300 | 3.24 | 3.36 | 3.20 | 0 | 0 | 0 | |
28/07/2014 |
3.24
|
20,300 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
25/07/2014 |
3.28
|
55,000 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
24/07/2014 |
3.28
|
18,100 | 3.20 | 3.28 | 3.24 | 100 | 0 | 0.0 | |
23/07/2014 |
3.20
|
5,700 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
22/07/2014 |
3.28
|
10,400 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
21/07/2014 |
3.28
|
52,900 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 | |
18/07/2014 |
3.32
|
100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
17/07/2014 |
3.32
|
4,500 | 3.28 | 3.32 | 3.28 | 100 | 0 | 0.0 | |
16/07/2014 |
3.28
|
7,800 | 3.28 | 3.28 | 3.12 | 1,000 | 0 | 0.0 | |
15/07/2014 |
3.28
|
42,500 | 3.20 | 3.28 | 3.12 | 100 | 0 | 0.0 | |
14/07/2014 |
3.20
|
11,400 | 3.16 | 3.20 | 3.12 | 100 | 0 | 0.0 | |
11/07/2014 |
3.16
|
11,500 | 3.12 | 3.16 | 3.09 | 0 | 0 | 0 | |
10/07/2014 |
3.12
|
28,000 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 | |
09/07/2014 |
3.20
|
47,400 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 | |
08/07/2014 |
3.20
|
31,100 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 | |
07/07/2014 |
3.24
|
15,400 | 3.20 | 3.24 | 3.20 | 100 | 0 | 0.0 | |
04/07/2014 |
3.20
|
13,500 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 | |
03/07/2014 |
3.20
|
20,500 | 3.20 | 3.20 | 3.12 | 100 | 0 | 0.0 | |
02/07/2014 |
3.20
|
3,100 | 3.20 | 3.20 | 3.09 | 100 | 0 | 0.0 | |
01/07/2014 |
3.20
|
59,500 | 3.05 | 3.20 | 3.05 | 0 | 0 | 0 | |
30/06/2014 |
3.05
|
5,300 | 3.01 | 3.05 | 3.05 | 300 | 0 | 0.0 | |
27/06/2014 |
3.01
|
8,600 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 | |
26/06/2014 |
3.05
|
5,800 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 | |
25/06/2014 |
2.97
|
10,200 | 2.97 | 3.09 | 2.97 | 2,200 | 0 | 0.0 | |
24/06/2014 |
2.97
|
24,400 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 | |
23/06/2014 |
3.01
|
5,100 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 | |
20/06/2014 |
3.01
|
12,400 | 3.01 | 3.01 | 2.97 | 100 | 0 | 0.0 | |
19/06/2014 |
3.01
|
800 | 3.01 | 3.01 | 2.82 | 0 | 0 | 0 | |
18/06/2014 |
3.01
|
9,500 | 3.05 | 3.05 | 2.93 | 100 | 0 | 0.0 | |
17/06/2014 |
3.05
|
100 | 2.97 | 3.05 | 3.05 | 0 | 0 | 0 | |
16/06/2014 |
2.97
|
1,800 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
13/06/2014 |
2.97
|
13,600 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 | |
12/06/2014 |
2.97
|
23,700 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
11/06/2014 |
2.97
|
21,300 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
10/06/2014 |
2.97
|
8,000 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
09/06/2014 |
2.97
|
12,000 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
06/06/2014 |
2.97
|
40,500 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
05/06/2014 |
2.97
|
10,400 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 | |
04/06/2014 |
2.97
|
54,500 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 | |
03/06/2014 |
3.01
|
14,700 | 2.97 | 3.01 | 2.97 | 100 | 0 | 0.0 | |
02/06/2014 |
2.97
|
28,500 | 2.97 | 2.97 | 2.93 | 100 | 0 | 0.0 | |
30/05/2014 |
2.97
|
18,100 | 3.01 | 3.01 | 2.89 | 1,000 | 0 | 0.0 | |
29/05/2014 |
3.01
|
90,700 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
28/05/2014 |
2.97
|
64,500 | 2.85 | 3.01 | 2.89 | 1,100 | 0 | 0.0 | |
27/05/2014 |
2.85
|
31,800 | 2.82 | 2.89 | 2.82 | 2,200 | 0 | 0.0 | |
26/05/2014 |
2.82
|
16,800 | 2.82 | 2.82 | 2.78 | 2,100 | 0 | 0.0 | |
23/05/2014 |
2.82
|
68,000 | 2.78 | 2.82 | 2.78 | 300 | 0 | 0.0 | |
22/05/2014 |
2.78
|
10,200 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 | |
21/05/2014 |
2.85
|
14,600 | 2.78 | 2.85 | 2.74 | 100 | 0 | 0.0 | |
20/05/2014 |
2.78
|
11,900 | 2.78 | 2.78 | 2.67 | 0 | 0 | 0 | |
19/05/2014 |
2.78
|
700 | 2.78 | 2.78 | 2.74 | 100 | 0 | 0.0 | |
16/05/2014 |
2.78
|
33,300 | 2.71 | 2.78 | 2.67 | 0 | 0 | 0 | |
15/05/2014 |
2.71
|
20,400 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
14/05/2014 |
2.71
|
15,000 | 2.56 | 2.71 | 2.56 | 0 | 0 | 0 | |
13/05/2014 |
2.56
|
14,300 | 2.56 | 2.59 | 2.48 | 0 | 0 | 0 | |
12/05/2014 |
2.56
|
17,200 | 2.74 | 2.74 | 2.56 | 1,000 | 0 | 0.0 | |
09/05/2014 |
2.74
|
26,600 | 2.59 | 2.78 | 2.52 | 200 | 0 | 0.0 | |
08/05/2014 |
2.59
|
100,200 | 2.85 | 3.00 | 2.59 | 0 | 0 | 0 | |
07/05/2014 |
2.85
|
40,000 | 3.00 | 3.08 | 2.85 | 100 | 0 | 0.0 | |
06/05/2014 |
3.00
|
43,800 | 3.08 | 3.08 | 2.85 | 0 | 0 | 0 | |
05/05/2014 |
3.08
|
30,500 | 3.19 | 3.19 | 3.04 | 100 | 0 | 0.0 | |
29/04/2014 |
3.19
|
8,900 | 3.22 | 3.22 | 3.15 | 100 | 0 | 0.0 | |
28/04/2014 |
3.22
|
48,600 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 | |
25/04/2014 |
3.26
|
16,800 | 3.22 | 3.26 | 3.19 | 100 | 0 | 0.0 |