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) |
2 | 4.67% | 559,300 | 247,377 | 10.9 |
41.45
45.25
44.85
|
2 tháng
(2024-07-22) |
2.85 | 6.79% | 1,216,300 | 518,988 | 22.6 |
41.10
45.25
44.85
|
3 tháng
(2024-06-21) |
3.50 | 8.46% | 1,585,200 | 521,088 | 22.6 |
41.10
45.25
44.85
|
6 tháng
(2024-03-25) |
9.15 | 25.63% | 3,262,800 | 506,988 | 22.0 |
35.05
45.25
44.85
|
12 tháng
(2023-09-25) |
9.04 | 25.23% | 7,028,800 | 534,488 | 23.2 |
31.65
45.25
44.85
|
24 tháng
(2022-09-30) |
11.83 | 35.84% | 14,318,100 | 533,988 | 22.4 |
22.01
45.25
44.85
|
36 tháng
(2021-10-05) |
6.59 | 17.23% | 25,387,700 | -24,438 | -27.2 |
22.01
55.05
44.85
|
60 tháng
(2019-10-16) |
30 | 202.10% | 33,775,470 | 501,392 | 7.4 |
14.85
55.05
44.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
2.33
|
10 | 2.25 | 2.33 | 2.33 | 0 | 0 | 0 | |
16/09/2014 |
2.25
|
4,030 | 2.21 | 2.33 | 2.21 | 0 | 0 | 0 | |
15/09/2014 |
2.21
|
8,110 | 2.29 | 2.29 | 2.17 | 3,120 | 0 | 0.0 | |
12/09/2014 |
2.29
|
110 | 2.25 | 2.29 | 2.11 | 0 | 0 | 0 | |
11/09/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
10/09/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
09/09/2014 |
2.25
|
3,310 | 2.25 | 2.29 | 2.21 | 290 | 0 | 0.0 | |
08/09/2014 |
2.25
|
4,000 | 2.25 | 2.25 | 2.25 | 200 | 0 | 0.0 | |
05/09/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
04/09/2014 |
2.25
|
14,520 | 2.25 | 2.25 | 2.17 | 0 | 12,500 | -0.1 | |
03/09/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
29/08/2014 |
2.25
|
10 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
28/08/2014 |
2.25
|
30 | 2.25 | 2.25 | 2.17 | 10 | 0 | 0.0 | |
27/08/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
26/08/2014 |
2.25
|
4,300 | 2.21 | 2.25 | 2.23 | 0 | 0 | 0 | |
25/08/2014 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
22/08/2014 |
2.21
|
20 | 2.21 | 2.21 | 2.07 | 0 | 0 | 0 | |
21/08/2014 |
2.21
|
2,000 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
20/08/2014 |
2.21
|
5,750 | 2.19 | 2.21 | 2.19 | 0 | 0 | 0 | |
19/08/2014 |
2.19
|
10 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 | |
18/08/2014 |
2.23
|
20 | 2.21 | 2.23 | 2.15 | 10 | 0 | 0.0 | |
15/08/2014 |
2.21
|
25,010 | 2.17 | 2.21 | 2.17 | 0 | 0 | 0 | |
14/08/2014 |
2.17
|
58,010 | 2.17 | 2.21 | 2.07 | 0 | 0 | 0 | |
13/08/2014 |
2.17
|
43,940 | 2.17 | 2.21 | 2.15 | 5,010 | 0 | 0.1 | |
12/08/2014 |
2.17
|
9,080 | 2.19 | 2.23 | 2.17 | 2,000 | 0 | 0.0 | |
11/08/2014 |
2.19
|
2,890 | 2.17 | 2.19 | 2.07 | 0 | 0 | 0 | |
08/08/2014 |
2.17
|
8,010 | 2.17 | 2.19 | 2.13 | 5,900 | 0 | 0.1 | |
07/08/2014 |
2.17
|
7,000 | 2.15 | 2.17 | 2.17 | 5,000 | 0 | 0.1 | |
06/08/2014 |
2.15
|
21,660 | 2.17 | 2.17 | 2.15 | 0 | 100 | -0.0 | |
05/08/2014 |
2.17
|
15,080 | 2.17 | 2.21 | 2.17 | 0 | 0 | 0 | |
04/08/2014 |
2.17
|
3,200 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
01/08/2014 |
2.17
|
6,930 | 2.17 | 2.17 | 2.07 | 0 | 20 | -0.0 | |
31/07/2014 |
2.17
|
18,310 | 2.13 | 2.27 | 2.17 | 0 | 0 | 0 | |
30/07/2014 |
2.13
|
2,320 | 2.13 | 2.27 | 2.11 | 0 | 0 | 0 | |
29/07/2014 |
2.13
|
10,800 | 2.07 | 2.21 | 2.13 | 0 | 0 | 0 | |
28/07/2014 |
2.07
|
8,370 | 2.07 | 2.21 | 2.07 | 100 | 0 | 0.0 | |
25/07/2014 |
2.07
|
31,040 | 2.03 | 2.17 | 2.05 | 20 | 0 | 0.0 | |
24/07/2014 |
2.03
|
1,010 | 2.01 | 2.15 | 2.03 | 0 | 0 | 0 | |
23/07/2014 |
2.01
|
20,300 | 2.07 | 2.21 | 2.01 | 0 | 0 | 0 | |
22/07/2014 |
2.07
|
7,330 | 2.03 | 2.17 | 2.07 | 0 | 0 | 0 | |
21/07/2014 |
2.03
|
130 | 2.17 | 2.17 | 2.03 | 0 | 0 | 0 | |
18/07/2014 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
17/07/2014 |
2.17
|
2,000 | 2.09 | 2.17 | 2.17 | 0 | 0 | 0 | |
16/07/2014 |
2.09
|
3,040 | 2.05 | 2.19 | 2.05 | 0 | 0 | 0 | |
15/07/2014 |
2.05
|
1,140 | 2.01 | 2.15 | 1.88 | 0 | 0 | 0 | |
14/07/2014 |
2.01
|
10 | 2.15 | 2.15 | 2.01 | 0 | 0 | 0 | |
11/07/2014 |
2.15
|
3,620 | 2.01 | 2.15 | 1.99 | 510 | 0 | 0.0 | |
10/07/2014 |
2.01
|
30 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
09/07/2014 |
2.01
|
100 | 1.99 | 2.01 | 2.01 | 0 | 0 | 0 | |
08/07/2014 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
07/07/2014 |
1.99
|
1,490 | 1.99 | 2.13 | 1.94 | 0 | 0 | 0 | |
04/07/2014 |
1.99
|
20,170 | 1.99 | 2.13 | 1.97 | 0 | 0 | 0 | |
03/07/2014 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
02/07/2014 |
1.99
|
6,190 | 1.95 | 2.07 | 1.90 | 10 | 0 | 0.0 | |
01/07/2014 |
1.95
|
1,350 | 1.88 | 1.99 | 1.86 | 200 | 0 | 0.0 | |
30/06/2014 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
27/06/2014 |
1.88
|
20,010 | 1.90 | 1.99 | 1.88 | 10 | 0 | 0.0 | |
26/06/2014 |
1.90
|
20,550 | 1.78 | 1.90 | 1.86 | 0 | 0 | 0 | |
25/06/2014 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
24/06/2014 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
23/06/2014 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
20/06/2014 |
1.78
|
10 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
19/06/2014 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
18/06/2014 |
1.86
|
340 | 1.84 | 1.86 | 1.86 | 0 | 0 | 0 | |
17/06/2014 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
16/06/2014 |
1.84
|
250 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 | |
13/06/2014 |
1.88
|
10 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 | |
12/06/2014 |
1.97
|
15,020 | 2.11 | 2.11 | 1.97 | 0 | 0 | 0 | |
11/06/2014 |
2.11
|
10 | 2.05 | 2.11 | 2.11 | 0 | 0 | 0 | |
10/06/2014 |
2.05
|
9,380 | 1.95 | 2.07 | 1.84 | 0 | 0 | 0 | |
09/06/2014 |
1.95
|
2,970 | 1.88 | 1.99 | 1.84 | 0 | 0 | 0 | |
06/06/2014 |
1.88
|
1,870 | 1.92 | 1.92 | 1.88 | 0 | 0 | 0 | |
05/06/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
04/06/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
03/06/2014 |
1.92
|
10 | 1.82 | 1.92 | 1.92 | 0 | 0 | 0 | |
02/06/2014 |
1.82
|
1,870 | 1.78 | 1.82 | 1.82 | 0 | 0 | 0 | |
30/05/2014 |
1.78
|
100 | 1.82 | 1.90 | 1.78 | 0 | 0 | 0 | |
29/05/2014 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
28/05/2014 |
1.82
|
300 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
27/05/2014 |
1.86
|
1,000 | 1.97 | 1.97 | 1.86 | 200 | 0 | 0.0 | |
26/05/2014 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
23/05/2014 |
1.97
|
500 | 1.92 | 2.03 | 1.92 | 0 | 0 | 0 | |
22/05/2014 |
1.92
|
7,860 | 1.80 | 1.92 | 1.78 | 0 | 0 | 0 | |
21/05/2014 |
1.80
|
49,830 | 1.80 | 1.92 | 1.78 | 0 | 0 | 0 | |
20/05/2014 |
1.80
|
700 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
19/05/2014 |
1.90
|
39,010 | 1.88 | 1.90 | 1.78 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 9.6% | |||||||||
16/05/2014 |
1.88
|
17,540 | 1.77 | 1.88 | 1.68 | 0 | 0 | 0 | |
15/05/2014 |
1.77
|
15,200 | 1.89 | 1.89 | 1.77 | 0 | 0 | 0 | |
14/05/2014 |
1.89
|
20 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
13/05/2014 |
1.89
|
14,170 | 1.78 | 1.89 | 1.77 | 0 | 0 | 0 | |
12/05/2014 |
1.78
|
7,010 | 1.89 | 1.89 | 1.77 | 0 | 0 | 0 | |
09/05/2014 |
1.89
|
3,510 | 1.84 | 1.89 | 1.78 | 0 | 0 | 0 | |
08/05/2014 |
1.84
|
5,040 | 1.96 | 1.96 | 1.84 | 0 | 0 | 0 | |
07/05/2014 |
1.96
|
80 | 1.87 | 1.96 | 1.77 | 0 | 0 | 0 | |
06/05/2014 |
1.87
|
10 | 1.78 | 1.87 | 1.87 | 0 | 0 | 0 | |
05/05/2014 |
1.78
|
8,400 | 1.78 | 1.78 | 1.77 | 0 | 0 | 0 | |
29/04/2014 |
1.78
|
6,070 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
28/04/2014 |
1.78
|
4,510 | 1.89 | 1.89 | 1.77 | 0 | 0 | 0 | |
25/04/2014 |
1.89
|
4,710 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 | |
24/04/2014 |
1.89
|
1,260 | 1.78 | 1.89 | 1.77 | 0 | 0 | 0 |