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 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 283,400 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-26) |
2.50 | 29.76% | 23,846,300 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-10-03) |
2.52 | 30.08% | 43,965,955 | -98,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-06) |
-3.26 | -23.02% | 97,058,194 | -363,947 | -4.4 |
4.31
17.52
10.90
|
60 tháng
(2019-10-17) |
7.95 | 269.07% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
2.06
|
200 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
18/09/2014 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
17/09/2014 |
2.06
|
2,200 | 2.06 | 2.08 | 2.00 | 300 | 0 | 0.0 | |
16/09/2014 |
2.06
|
10,008 | 2.02 | 2.08 | 1.98 | 6,100 | 0 | 0.1 | |
15/09/2014 |
2.02
|
100 | 1.98 | 2.02 | 2.02 | 0 | 0 | 0 | |
12/09/2014 |
1.98
|
1,600 | 1.96 | 1.98 | 1.90 | 0 | 0 | 0 | |
11/09/2014 |
1.96
|
2,120 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 | |
10/09/2014 |
2.06
|
600 | 1.94 | 2.12 | 1.78 | 0 | 0 | 0 | |
09/09/2014 |
1.94
|
1,100 | 2.10 | 2.10 | 1.92 | 0 | 0 | 0 | |
08/09/2014 |
2.10
|
210 | 2.08 | 2.10 | 1.90 | 0 | 0 | 0 | |
05/09/2014 |
2.08
|
400 | 2.04 | 2.08 | 1.92 | 0 | 0 | 0 | |
04/09/2014 |
2.04
|
3,000 | 2.02 | 2.04 | 2.00 | 0 | 0 | 0 | |
03/09/2014 |
2.02
|
1,038 | 1.90 | 2.02 | 2.00 | 0 | 0 | 0 | |
29/08/2014 |
1.90
|
9,200 | 1.88 | 1.98 | 1.90 | 0 | 0 | 0 | |
28/08/2014 |
1.88
|
10,300 | 1.88 | 1.98 | 1.82 | 0 | 0 | 0 | |
27/08/2014 |
1.88
|
2,600 | 2.02 | 2.02 | 1.84 | 0 | 0 | 0 | |
26/08/2014 |
2.02
|
310 | 1.98 | 2.02 | 1.84 | 0 | 0 | 0 | |
25/08/2014 |
1.98
|
700 | 1.90 | 1.98 | 1.84 | 0 | 0 | 0 | |
22/08/2014 |
1.90
|
7,210 | 1.86 | 1.90 | 1.86 | 0 | 0 | 0 | |
21/08/2014 |
1.86
|
3,100 | 1.86 | 1.88 | 1.86 | 0 | 0 | 0 | |
20/08/2014 |
1.86
|
200 | 1.98 | 1.98 | 1.86 | 0 | 0 | 0 | |
19/08/2014 |
1.98
|
5,600 | 1.90 | 2.02 | 1.82 | 0 | 0 | 0 | |
18/08/2014 |
1.90
|
1,900 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 | |
15/08/2014 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
14/08/2014 |
1.94
|
300 | 1.98 | 1.98 | 1.80 | 0 | 0 | 0 | |
13/08/2014 |
1.98
|
800 | 1.94 | 1.98 | 1.86 | 0 | 0 | 0 | |
12/08/2014 |
1.94
|
100 | 1.78 | 1.94 | 1.94 | 0 | 0 | 0 | |
11/08/2014 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
08/08/2014 |
1.78
|
3,700 | 1.86 | 1.98 | 1.78 | 0 | 0 | 0 | |
07/08/2014 |
1.86
|
4,200 | 1.82 | 1.86 | 1.78 | 0 | 0 | 0 | |
06/08/2014 |
1.82
|
1,100 | 1.84 | 1.84 | 1.82 | 0 | 0 | 0 | |
05/08/2014 |
1.84
|
3,500 | 1.80 | 1.86 | 1.84 | 0 | 0 | 0 | |
04/08/2014 |
1.80
|
2,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
01/08/2014 |
1.90
|
3,000 | 1.86 | 1.90 | 1.90 | 0 | 0 | 0 | |
31/07/2014 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
30/07/2014 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
29/07/2014 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
28/07/2014 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
25/07/2014 |
1.86
|
4,552 | 1.82 | 1.86 | 1.82 | 0 | 0 | 0 | |
24/07/2014 |
1.82
|
3,200 | 1.82 | 1.82 | 1.78 | 1,200 | 0 | 0.0 | |
23/07/2014 |
1.82
|
3,700 | 1.82 | 1.82 | 1.78 | 0 | 0 | 0 | |
22/07/2014 |
1.82
|
18,800 | 1.88 | 1.88 | 1.78 | 0 | 0 | 0 | |
21/07/2014 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
18/07/2014 |
1.88
|
5,710 | 1.86 | 1.88 | 1.80 | 0 | 0 | 0 | |
17/07/2014 |
1.86
|
2,900 | 1.80 | 1.86 | 1.84 | 0 | 0 | 0 | |
16/07/2014 |
1.80
|
1,600 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 | |
15/07/2014 |
1.82
|
500 | 1.80 | 1.82 | 1.82 | 0 | 0 | 0 | |
14/07/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
11/07/2014 |
1.80
|
5,892 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 | |
10/07/2014 |
1.84
|
3,700 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 | |
09/07/2014 |
1.86
|
1,994 | 1.82 | 1.86 | 1.86 | 0 | 0 | 0 | |
08/07/2014 |
1.82
|
2,436 | 1.78 | 1.82 | 1.78 | 0 | 0 | 0 | |
07/07/2014 |
1.78
|
3,994 | 1.78 | 1.80 | 1.78 | 0 | 0 | 0 | |
04/07/2014 |
1.78
|
96 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
03/07/2014 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
02/07/2014 |
1.78
|
1,300 | 1.80 | 1.80 | 1.78 | 0 | 0 | 0 | |
01/07/2014 |
1.80
|
300 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
30/06/2014 |
1.80
|
100 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
27/06/2014 |
1.80
|
1,100 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 | |
26/06/2014 |
1.84
|
100 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
25/06/2014 |
1.84
|
1,300 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
24/06/2014 |
1.84
|
900 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
23/06/2014 |
1.84
|
2,018 | 1.78 | 1.84 | 1.78 | 0 | 0 | 0 | |
20/06/2014 |
1.78
|
1,100 | 1.80 | 1.80 | 1.78 | 0 | 0 | 0 | |
19/06/2014 |
1.80
|
3,000 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 | |
18/06/2014 |
1.82
|
2,000 | 1.84 | 1.84 | 1.82 | 0 | 0 | 0 | |
17/06/2014 |
1.84
|
582 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
16/06/2014 |
1.84
|
5,000 | 1.80 | 1.84 | 1.84 | 0 | 0 | 0 | |
13/06/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
12/06/2014 |
1.80
|
3,500 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 | |
11/06/2014 |
1.82
|
100 | 1.80 | 1.82 | 1.82 | 0 | 0 | 0 | |
10/06/2014 |
1.80
|
3,200 | 1.90 | 1.90 | 1.78 | 0 | 0 | 0 | |
09/06/2014 |
1.90
|
1,500 | 1.82 | 1.90 | 1.82 | 0 | 0 | 0 | |
06/06/2014 |
1.82
|
2,500 | 1.88 | 1.88 | 1.80 | 500 | 0 | 0.0 | |
05/06/2014 |
1.88
|
5,200 | 1.78 | 1.88 | 1.78 | 0 | 0 | 0 | |
04/06/2014 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
03/06/2014 |
1.78
|
5,500 | 1.84 | 1.84 | 1.78 | 0 | 0 | 0 | |
02/06/2014 |
1.84
|
1,000 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
30/05/2014 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
29/05/2014 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
28/05/2014 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
27/05/2014 |
1.84
|
100 | 1.76 | 1.84 | 1.84 | 0 | 0 | 0 | |
26/05/2014 |
1.76
|
1,000 | 1.74 | 1.76 | 1.76 | 0 | 0 | 0 | |
23/05/2014 |
1.74
|
100 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
22/05/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
21/05/2014 |
1.80
|
2,000 | 1.78 | 1.80 | 1.80 | 0 | 0 | 0 | |
20/05/2014 |
1.78
|
1,300 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
19/05/2014 |
1.78
|
6,100 | 1.78 | 1.92 | 1.78 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
16/05/2014 |
1.78
|
4,500 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
15/05/2014 |
1.78
|
5,800 | 1.74 | 1.82 | 1.71 | 0 | 0 | 0 | |
14/05/2014 |
1.74
|
1,200 | 1.73 | 1.76 | 1.74 | 0 | 0 | 0 | |
13/05/2014 |
1.73
|
7,700 | 1.71 | 1.83 | 1.71 | 0 | 0 | 0 | |
12/05/2014 |
1.71
|
27,200 | 1.78 | 1.78 | 1.62 | 0 | 0 | 0 | |
09/05/2014 |
1.78
|
2,200 | 1.71 | 1.78 | 1.76 | 0 | 0 | 0 | |
08/05/2014 |
1.71
|
9,200 | 1.78 | 1.91 | 1.62 | 0 | 0 | 0 | |
07/05/2014 |
1.78
|
1,800 | 1.92 | 2.09 | 1.78 | 0 | 0 | 0 | |
06/05/2014 |
1.92
|
600 | 1.80 | 1.92 | 1.73 | 0 | 0 | 0 | |
05/05/2014 |
1.80
|
2,700 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 | |
29/04/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
28/04/2014 |
1.92
|
1,900 | 1.82 | 1.92 | 1.76 | 0 | 0 | 0 |