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) |
0.70 | 1.93% | 15,615,100 | -131,638 | -4.9 |
34.60
37.40
36.90
|
2 tháng
(2024-07-22) |
2.71 | 7.92% | 42,317,600 | -280,868 | -10.9 |
31
37.40
36.90
|
3 tháng
(2024-06-24) |
1.38 | 3.87% | 65,606,100 | -162,160 | -8.3 |
31
40.76
36.90
|
6 tháng
(2024-03-25) |
11.38 | 44.57% | 135,060,700 | 97,956 | -4.0 |
22
40.76
36.90
|
12 tháng
(2023-09-26) |
18.90 | 105% | 272,279,100 | 243,319 | -1.9 |
15.52
40.76
36.90
|
24 tháng
(2022-10-03) |
24 | 186.04% | 446,959,729 | 239,663 | -1.8 |
5.45
40.76
36.90
|
36 tháng
(2021-10-06) |
10.40 | 39.24% | 554,612,959 | 249,363 | -3.5 |
5.45
40.76
36.90
|
60 tháng
(2019-10-17) |
31.61 | 597.01% | 666,489,008 | -298,564 | -8.5 |
4.12
40.76
36.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
3.47
|
487,500 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 | |
18/09/2014 |
3.38
|
747,600 | 3.51 | 3.56 | 3.38 | 0 | 0 | 0 | |
17/09/2014 |
3.51
|
930,900 | 3.56 | 3.60 | 3.47 | 0 | 0 | 0 | |
16/09/2014 |
3.56
|
638,020 | 3.56 | 3.60 | 3.47 | 0 | 0 | 0 | |
15/09/2014 |
3.56
|
926,800 | 3.60 | 3.69 | 3.47 | 0 | 0 | 0 | |
12/09/2014 |
3.60
|
413,600 | 3.60 | 3.65 | 3.56 | 0 | 0 | 0 | |
11/09/2014 |
3.60
|
565,810 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 | |
10/09/2014 |
3.56
|
735,700 | 3.51 | 3.60 | 3.47 | 0 | 0 | 0 | |
09/09/2014 |
3.51
|
1,815,520 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 | |
08/09/2014 |
3.74
|
2,018,600 | 3.69 | 3.83 | 3.74 | 0 | 0 | 0 | |
05/09/2014 |
3.69
|
622,630 | 3.69 | 3.74 | 3.65 | 0 | 0 | 0 | |
04/09/2014 |
3.69
|
767,858 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 | |
03/09/2014 |
3.74
|
1,242,900 | 3.65 | 3.78 | 3.69 | 0 | 0 | 0 | |
29/08/2014 |
3.65
|
864,000 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 | |
28/08/2014 |
3.65
|
1,004,610 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 | |
27/08/2014 |
3.60
|
871,400 | 3.60 | 3.65 | 3.56 | 0 | 0 | 0 | |
26/08/2014 |
3.60
|
1,529,400 | 3.65 | 3.69 | 3.60 | 0 | 0 | 0 | |
25/08/2014 |
3.65
|
1,345,000 | 3.65 | 3.74 | 3.60 | 0 | 0 | 0 | |
22/08/2014 |
3.65
|
910,210 | 3.65 | 3.69 | 3.60 | 0 | 0 | 0 | |
21/08/2014 |
3.65
|
870,700 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 | |
20/08/2014 |
3.74
|
2,320,000 | 3.51 | 3.74 | 3.51 | 0 | 0 | 0 | |
19/08/2014 |
3.51
|
576,400 | 3.60 | 3.60 | 3.51 | 0 | 16,400 | -0.1 | |
18/08/2014 |
3.60
|
1,411,860 | 3.56 | 3.65 | 3.51 | 0 | 0 | 0 | |
15/08/2014 |
3.56
|
1,214,610 | 3.47 | 3.56 | 3.42 | 0 | 0 | 0 | |
14/08/2014 |
3.47
|
729,500 | 3.60 | 3.65 | 3.47 | 0 | 0 | 0 | |
13/08/2014 |
3.60
|
594,700 | 3.56 | 3.60 | 3.51 | 0 | 0 | 0 | |
12/08/2014 |
3.56
|
615,600 | 3.56 | 3.56 | 3.47 | 0 | 20,000 | -0.2 | |
11/08/2014 |
3.56
|
851,700 | 3.60 | 3.65 | 3.56 | 0 | 0 | 0 | |
08/08/2014 |
3.60
|
1,107,000 | 3.60 | 3.78 | 3.60 | 0 | 40,000 | -0.3 | |
07/08/2014 |
3.60
|
1,675,950 | 3.51 | 3.60 | 3.51 | 0 | 0 | 0 | |
06/08/2014 |
3.51
|
894,800 | 3.42 | 3.51 | 3.38 | 0 | 0 | 0 | |
05/08/2014 |
3.42
|
422,300 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 | |
04/08/2014 |
3.29
|
203,400 | 3.29 | 3.38 | 3.29 | 0 | 0 | 0 | |
01/08/2014 |
3.29
|
237,000 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 | |
31/07/2014 |
3.38
|
331,000 | 3.29 | 3.38 | 3.29 | 3,000 | 0 | 0.0 | |
30/07/2014 |
3.29
|
242,700 | 3.29 | 3.33 | 3.20 | 0 | 0 | 0 | |
29/07/2014 |
3.29
|
199,900 | 3.29 | 3.33 | 3.24 | 0 | 0 | 0 | |
28/07/2014 |
3.29
|
588,300 | 3.42 | 3.42 | 3.24 | 0 | 0 | 0 | |
25/07/2014 |
3.42
|
435,500 | 3.51 | 3.56 | 3.42 | 0 | 0 | 0 | |
24/07/2014 |
3.51
|
537,700 | 3.42 | 3.51 | 3.42 | 0 | 0 | 0 | |
23/07/2014 |
3.42
|
269,200 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 | |
22/07/2014 |
3.47
|
437,128 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 | |
21/07/2014 |
3.47
|
742,660 | 3.42 | 3.47 | 3.38 | 0 | 0 | 0 | |
18/07/2014 |
3.42
|
473,400 | 3.42 | 3.51 | 3.42 | 0 | 0 | 0 | |
17/07/2014 |
3.42
|
427,200 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 | |
16/07/2014 |
3.56
|
498,400 | 3.51 | 3.60 | 3.47 | 0 | 0 | 0 | |
15/07/2014 |
3.51
|
569,100 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 | |
14/07/2014 |
3.47
|
307,500 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 | |
11/07/2014 |
3.38
|
603,100 | 3.38 | 3.42 | 3.33 | 0 | 0 | 0 | |
10/07/2014 |
3.38
|
1,097,300 | 3.56 | 3.56 | 3.38 | 10,400 | 0 | 0.1 | |
09/07/2014 |
3.56
|
728,000 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 | |
08/07/2014 |
3.56
|
494,400 | 3.51 | 3.56 | 3.42 | 2,000 | 0 | 0.0 | |
07/07/2014 |
3.51
|
2,052,191 | 3.38 | 3.60 | 3.38 | 116,900 | 0 | 0.9 | |
04/07/2014 |
3.38
|
1,298,000 | 3.33 | 3.38 | 3.29 | 20,000 | 0 | 0.1 | |
03/07/2014 |
3.33
|
1,043,500 | 3.29 | 3.38 | 3.24 | 9,500 | 0 | 0.1 | |
02/07/2014 |
3.29
|
1,014,600 | 3.15 | 3.29 | 3.11 | 0 | 0 | 0 | |
01/07/2014 |
3.15
|
393,500 | 3.15 | 3.20 | 3.11 | 0 | 0 | 0 | |
30/06/2014 |
3.15
|
386,200 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 | |
27/06/2014 |
3.15
|
328,800 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
26/06/2014 |
3.15
|
652,100 | 3.20 | 3.24 | 2.88 | 0 | 0 | 0 | |
25/06/2014 |
3.20
|
640,600 | 3.11 | 3.20 | 3.11 | 0 | 0 | 0 | |
24/06/2014 |
3.11
|
310,000 | 3.02 | 3.15 | 3.02 | 0 | 0 | 0 | |
23/06/2014 |
3.02
|
246,500 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 | |
20/06/2014 |
3.11
|
477,900 | 3.11 | 3.15 | 3.06 | 0 | 0 | 0 | |
19/06/2014 |
3.11
|
1,161,300 | 3.15 | 3.15 | 2.97 | 0 | 0 | 0 | |
18/06/2014 |
3.15
|
900,100 | 3.24 | 3.33 | 3.11 | 0 | 0 | 0 | |
17/06/2014 |
3.24
|
977,700 | 3.15 | 3.29 | 3.15 | 0 | 0 | 0 | |
16/06/2014: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
16/06/2014 |
3.15
|
844,000 | 3.02 | 3.15 | 3.02 | 0 | 0 | 0 | |
13/06/2014 |
3.02
|
493,100 | 2.98 | 3.06 | 2.98 | 0 | 0 | 0 | |
12/06/2014 |
2.98
|
1,263,710 | 2.93 | 3.06 | 2.84 | 0 | 0 | 0 | |
11/06/2014 |
2.93
|
294,500 | 2.80 | 2.93 | 2.80 | 0 | 0 | 0 | |
10/06/2014 |
2.80
|
352,400 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
09/06/2014 |
2.89
|
480,000 | 2.93 | 2.98 | 2.89 | 0 | 0 | 0 | |
06/06/2014 |
2.93
|
361,900 | 2.89 | 2.93 | 2.84 | 0 | 0 | 0 | |
05/06/2014 |
2.89
|
494,200 | 2.84 | 2.89 | 2.76 | 0 | 0 | 0 | |
04/06/2014 |
2.84
|
516,900 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 | |
03/06/2014 |
2.84
|
339,100 | 2.76 | 2.89 | 2.67 | 0 | 0 | 0 | |
02/06/2014 |
2.76
|
567,100 | 2.93 | 3.02 | 2.76 | 0 | 0 | 0 | |
30/05/2014 |
2.93
|
791,800 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 | |
29/05/2014 |
2.98
|
800,900 | 3.11 | 3.15 | 2.98 | 0 | 0 | 0 | |
28/05/2014 |
3.11
|
1,171,400 | 2.98 | 3.11 | 3.02 | 0 | 0 | 0 | |
27/05/2014 |
2.98
|
1,169,810 | 2.76 | 2.98 | 2.76 | 0 | 0 | 0 | |
26/05/2014 |
2.76
|
560,100 | 2.76 | 2.80 | 2.67 | 0 | 0 | 0 | |
23/05/2014 |
2.76
|
632,900 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 | |
22/05/2014 |
2.80
|
729,400 | 2.89 | 2.93 | 2.71 | 0 | 0 | 0 | |
21/05/2014 |
2.89
|
1,275,900 | 2.71 | 2.89 | 2.67 | 0 | 0 | 0 | |
20/05/2014 |
2.71
|
794,425 | 2.54 | 2.71 | 2.49 | 0 | 0 | 0 | |
19/05/2014 |
2.54
|
644,400 | 2.45 | 2.58 | 2.45 | 0 | 0 | 0 | |
16/05/2014 |
2.45
|
569,800 | 2.32 | 2.45 | 2.28 | 0 | 0 | 0 | |
15/05/2014 |
2.32
|
716,000 | 2.41 | 2.49 | 2.19 | 0 | 0 | 0 | |
14/05/2014 |
2.41
|
788,400 | 2.19 | 2.41 | 2.14 | 0 | 0 | 0 | |
13/05/2014 |
2.19
|
1,109,300 | 2.32 | 2.32 | 2.14 | 0 | 0 | 0 | |
12/05/2014 |
2.32
|
705,100 | 2.54 | 2.54 | 2.32 | 0 | 0 | 0 | |
09/05/2014 |
2.54
|
422,300 | 2.54 | 2.58 | 2.41 | 0 | 0 | 0 | |
08/05/2014 |
2.54
|
803,800 | 2.80 | 2.80 | 2.54 | 0 | 0 | 0 | |
07/05/2014 |
2.80
|
260,800 | 2.80 | 2.89 | 2.80 | 0 | 0 | 0 | |
06/05/2014 |
2.80
|
487,500 | 2.98 | 2.98 | 2.71 | 0 | 0 | 0 | |
05/05/2014 |
2.98
|
371,650 | 3.15 | 3.15 | 2.98 | 0 | 0 | 0 | |
29/04/2014 |
3.15
|
259,500 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
28/04/2014 |
3.19
|
191,030 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 |