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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
3.33
|
300 | 3.17 | 3.33 | 3.24 | 300 | 0 | 0.0 | |
18/09/2014 |
3.17
|
26,300 | 3.13 | 3.35 | 3.13 | 6,300 | 0 | 0.1 | |
17/09/2014 |
3.13
|
15,800 | 3.11 | 3.13 | 2.91 | 8,500 | 0 | 0.1 | |
16/09/2014 |
3.11
|
2,300 | 3.11 | 3.11 | 3.02 | 1,500 | 0 | 0.0 | |
15/09/2014 |
3.11
|
1,500 | 3.11 | 3.11 | 2.97 | 600 | 0 | 0.0 | |
12/09/2014 |
3.11
|
5,200 | 3.04 | 3.11 | 3.02 | 4,800 | 0 | 0.1 | |
11/09/2014 |
3.04
|
11,400 | 3.04 | 3.04 | 3.00 | 1,400 | 0 | 0.0 | |
10/09/2014 |
3.04
|
10,700 | 3.04 | 3.04 | 2.91 | 10,700 | 0 | 0.1 | |
09/09/2014 |
3.04
|
800 | 3.04 | 3.08 | 3.02 | 200 | 0 | 0.0 | |
08/09/2014 |
3.04
|
8,300 | 3.06 | 3.06 | 2.97 | 6,700 | 0 | 0.0 | |
05/09/2014 |
3.06
|
2,000 | 3.06 | 3.06 | 3.02 | 2,000 | 0 | 0.0 | |
04/09/2014 |
3.06
|
1,200 | 2.95 | 3.06 | 2.95 | 1,200 | 0 | 0.0 | |
03/09/2014 |
2.95
|
150 | 3.04 | 3.04 | 2.95 | 100 | 0 | 0.0 | |
29/08/2014 |
3.04
|
1,916 | 3.02 | 3.08 | 3.02 | 1,900 | 0 | 0.0 | |
28/08/2014 |
3.02
|
518 | 3.02 | 3.02 | 2.91 | 500 | 0 | 0.0 | |
27/08/2014 |
3.02
|
2,600 | 3.02 | 3.02 | 2.91 | 2,100 | 0 | 0.0 | |
26/08/2014 |
3.02
|
22,600 | 3.04 | 3.04 | 2.79 | 2,100 | 0 | 0.0 | |
25/08/2014 |
3.04
|
5,700 | 2.91 | 3.11 | 2.91 | 2,600 | 0 | 0.0 | |
22/08/2014 |
2.91
|
5,200 | 2.91 | 2.97 | 2.91 | 3,400 | 0 | 0.0 | |
21/08/2014 |
2.91
|
4,500 | 3.00 | 3.00 | 2.91 | 3,400 | 0 | 0.0 | |
20/08/2014 |
3.00
|
3,100 | 3.00 | 3.00 | 2.91 | 2,100 | 0 | 0.0 | |
19/08/2014 |
3.00
|
5,000 | 3.02 | 3.02 | 2.91 | 4,100 | 0 | 0.1 | |
18/08/2014 |
3.02
|
10,000 | 3.02 | 3.02 | 2.91 | 5,000 | 3,500 | 0.0 | |
15/08/2014 |
3.02
|
4,400 | 2.93 | 3.02 | 2.91 | 4,400 | 0 | 0.1 | |
14/08/2014 |
2.93
|
10,400 | 2.97 | 2.97 | 2.93 | 5,100 | 0 | 0.1 | |
13/08/2014 |
2.97
|
6,100 | 2.95 | 2.97 | 2.91 | 5,100 | 0 | 0.1 | |
12/08/2014 |
2.95
|
1,400 | 2.95 | 3.00 | 2.91 | 1,400 | 0 | 0.0 | |
11/08/2014 |
2.95
|
9,700 | 3.00 | 3.00 | 2.86 | 6,600 | 0 | 0.1 | |
08/08/2014 |
3.00
|
9,400 | 2.77 | 3.02 | 2.79 | 3,400 | 0 | 0.0 | |
07/08/2014 |
2.77
|
600 | 2.77 | 2.82 | 2.73 | 200 | 0 | 0.0 | |
06/08/2014 |
2.77
|
1,400 | 2.79 | 2.79 | 2.77 | 0 | 0 | 0 | |
05/08/2014 |
2.79
|
200 | 2.77 | 2.79 | 2.77 | 200 | 0 | 0.0 | |
04/08/2014 |
2.77
|
100 | 2.70 | 2.77 | 2.77 | 100 | 0 | 0.0 | |
01/08/2014 |
2.70
|
500 | 2.79 | 2.79 | 2.70 | 0 | 0 | 0 | |
31/07/2014 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
30/07/2014 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
29/07/2014 |
2.79
|
300 | 2.79 | 2.79 | 2.70 | 200 | 0 | 0.0 | |
28/07/2014 |
2.79
|
5,100 | 2.84 | 2.84 | 2.79 | 3,500 | 0 | 0.0 | |
25/07/2014 |
2.84
|
13,300 | 2.79 | 2.84 | 2.73 | 2,100 | 0 | 0.0 | |
24/07/2014 |
2.79
|
6,200 | 2.79 | 2.79 | 2.68 | 5,200 | 0 | 0.1 | |
23/07/2014 |
2.79
|
22,400 | 2.79 | 2.79 | 2.66 | 6,400 | 0 | 0.1 | |
22/07/2014 |
2.79
|
5,800 | 2.77 | 2.79 | 2.68 | 5,300 | 0 | 0.1 | |
21/07/2014 |
2.77
|
2,100 | 2.79 | 2.79 | 2.68 | 2,100 | 0 | 0.0 | |
18/07/2014 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
17/07/2014 |
2.79
|
3,400 | 2.79 | 2.79 | 2.68 | 3,400 | 0 | 0.0 | |
16/07/2014 |
2.79
|
200 | 2.75 | 2.79 | 2.79 | 200 | 0 | 0.0 | |
15/07/2014 |
2.75
|
4,100 | 2.70 | 2.75 | 2.66 | 1,600 | 0 | 0.0 | |
14/07/2014 |
2.70
|
1,600 | 2.77 | 2.77 | 2.68 | 1,600 | 0 | 0.0 | |
11/07/2014 |
2.77
|
1,300 | 2.79 | 2.79 | 2.68 | 300 | 0 | 0.0 | |
10/07/2014 |
2.79
|
2,300 | 2.79 | 2.79 | 2.68 | 2,000 | 0 | 0.0 | |
09/07/2014 |
2.79
|
10,127 | 2.82 | 2.82 | 2.68 | 1,300 | 0 | 0.0 | |
08/07/2014 |
2.82
|
22,300 | 2.91 | 2.91 | 2.68 | 100 | 0 | 0.0 | |
07/07/2014 |
2.91
|
1,300 | 2.77 | 2.91 | 2.77 | 1,300 | 0 | 0.0 | |
04/07/2014 |
2.77
|
1,000 | 2.68 | 2.77 | 2.68 | 400 | 0 | 0.0 | |
03/07/2014 |
2.68
|
7,100 | 2.73 | 2.79 | 2.57 | 200 | 0 | 0.0 | |
02/07/2014 |
2.73
|
1,300 | 2.82 | 2.82 | 2.68 | 800 | 0 | 0.0 | |
01/07/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
30/06/2014 |
2.82
|
200 | 2.82 | 2.82 | 2.73 | 200 | 0 | 0.0 | |
27/06/2014 |
2.82
|
3,100 | 2.68 | 2.86 | 2.68 | 3,100 | 0 | 0.0 | |
26/06/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
25/06/2014 |
2.68
|
5,900 | 2.59 | 2.68 | 2.50 | 2,300 | 4,000 | -0.0 | |
24/06/2014 |
2.59
|
100 | 2.55 | 2.59 | 2.59 | 100 | 0 | 0.0 | |
23/06/2014 |
2.55
|
5,000 | 2.53 | 2.55 | 2.55 | 0 | 0 | 0 | |
20/06/2014 |
2.53
|
3,800 | 2.64 | 2.73 | 2.53 | 500 | 3,000 | -0.0 | |
19/06/2014 |
2.64
|
1,200 | 2.68 | 2.68 | 2.57 | 100 | 100 | 0 | |
18/06/2014 |
2.68
|
4,900 | 2.73 | 2.73 | 2.57 | 100 | 0 | 0.0 | |
17/06/2014 |
2.73
|
500 | 2.64 | 2.73 | 2.73 | 200 | 0 | 0.0 | |
16/06/2014 |
2.64
|
10,028 | 2.64 | 2.64 | 2.64 | 0 | 3,800 | -0.0 | |
13/06/2014 |
2.64
|
10,100 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 | |
12/06/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
11/06/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
10/06/2014 |
2.77
|
2,600 | 2.68 | 2.77 | 2.64 | 0 | 0 | 0 | |
09/06/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
06/06/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
05/06/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 50 | -0.0 | |
04/06/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
03/06/2014 |
2.68
|
200 | 2.77 | 2.77 | 2.64 | 100 | 0 | 0.0 | |
02/06/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
30/05/2014 |
2.77
|
3,100 | 2.59 | 2.77 | 2.57 | 2,100 | 0 | 0.0 | |
29/05/2014 |
2.59
|
200 | 2.53 | 2.59 | 2.53 | 0 | 0 | 0 | |
28/05/2014 |
2.53
|
100 | 2.62 | 2.62 | 2.53 | 0 | 0 | 0 | |
27/05/2014 |
2.62
|
5,600 | 2.62 | 2.64 | 2.41 | 0 | 0 | 0 | |
26/05/2014 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
23/05/2014 |
2.62
|
100 | 2.57 | 2.62 | 2.62 | 0 | 0 | 0 | |
22/05/2014 |
2.57
|
100 | 2.59 | 2.59 | 2.57 | 100 | 0 | 0.0 | |
21/05/2014 |
2.59
|
1,600 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 | |
20/05/2014 |
2.59
|
522 | 2.68 | 2.68 | 2.59 | 300 | 0 | 0.0 | |
19/05/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
16/05/2014 |
2.68
|
5,500 | 2.46 | 2.68 | 2.46 | 1,400 | 0 | 0.0 | |
15/05/2014 |
2.46
|
11,000 | 2.62 | 2.62 | 2.41 | 100 | 0 | 0.0 | |
14/05/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
14/05/2014 |
2.62
|
4,000 | 2.62 | 2.82 | 2.62 | 100 | 0 | 0.0 | |
13/05/2014 |
2.62
|
1,400 | 2.72 | 2.72 | 2.62 | 0 | 0 | 0 | |
12/05/2014 |
2.72
|
3,800 | 2.86 | 2.86 | 2.62 | 1,900 | 0 | 0.0 | |
09/05/2014 |
2.86
|
3,800 | 2.62 | 2.86 | 2.60 | 2,300 | 800 | 0.0 | |
08/05/2014 |
2.62
|
4,610 | 2.74 | 2.74 | 2.49 | 100 | 0 | 0.0 | |
07/05/2014 |
2.74
|
6,800 | 2.76 | 2.76 | 2.56 | 100 | 0 | 0.0 | |
06/05/2014 |
2.76
|
4,700 | 2.86 | 2.86 | 2.66 | 200 | 0 | 0.0 | |
05/05/2014 |
2.86
|
1,400 | 2.86 | 2.86 | 2.80 | 300 | 0 | 0.0 | |
29/04/2014 |
2.86
|
350 | 2.82 | 2.86 | 2.86 | 300 | 0 | 0.0 | |
28/04/2014 |
2.82
|
1,600 | 2.90 | 2.92 | 2.82 | 0 | 0 | 0 |