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) |
3.30 | 4.80% | 689,300 | -11,670 | -0.8 |
68.10
72
71.80
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,478,600 | -55,790 | -3.8 |
64.10
72
71.80
|
3 tháng
(2024-06-24) |
20.30 | 39.26% | 5,263,600 | -103,790 | -7.7 |
51.70
74
71.80
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,590,700 | -212,090 | -10.8 |
25.90
74
71.80
|
12 tháng
(2023-09-26) |
52.31 | 265.67% | 28,683,500 | 1,185,034 | 28.6 |
19
74
71.80
|
24 tháng
(2022-10-03) |
58.71 | 441.58% | 42,411,547 | 1,185,745 | 28.5 |
12.85
74
71.80
|
36 tháng
(2021-10-06) |
56.24 | 356.76% | 44,870,956 | 889,460 | 15.4 |
12.85
74
71.80
|
60 tháng
(2019-10-17) |
56.55 | 366.01% | 56,895,807 | 1,025,180 | 23.3 |
12.85
74
71.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
2.05
|
2,600 | 1.90 | 2.06 | 1.90 | 500 | 0 | 0.0 | |
24/04/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/04/2014 |
1.90
|
3,700 | 1.90 | 1.90 | 1.72 | 700 | 0 | 0.0 | |
23/04/2014 |
1.90
|
1,800 | 1.90 | 1.90 | 1.83 | 100 | 0 | 0.0 | |
22/04/2014 |
1.90
|
5,800 | 1.91 | 1.92 | 1.77 | 400 | 0 | 0.0 | |
21/04/2014 |
1.91
|
2,200 | 1.91 | 1.92 | 1.91 | 0 | 0 | 0 | |
18/04/2014 |
1.91
|
6,400 | 1.92 | 1.95 | 1.89 | 200 | 0 | 0.0 | |
17/04/2014 |
1.92
|
4,700 | 1.92 | 1.96 | 1.80 | 0 | 0 | 0 | |
16/04/2014 |
1.92
|
10,800 | 2.02 | 2.08 | 1.83 | 100 | 0 | 0.0 | |
15/04/2014 |
2.02
|
3,100 | 2.20 | 2.20 | 2.02 | 0 | 0 | 0 | |
14/04/2014 |
2.20
|
600 | 2.20 | 2.20 | 2.20 | 100 | 0 | 0.0 | |
11/04/2014 |
2.20
|
100 | 2.21 | 2.21 | 2.20 | 0 | 0 | 0 | |
10/04/2014 |
2.21
|
2,400 | 2.30 | 2.30 | 2.21 | 0 | 0 | 0 | |
08/04/2014 |
2.30
|
7,700 | 2.15 | 2.30 | 1.96 | 100 | 0 | 0.0 | |
07/04/2014 |
2.15
|
600 | 2.14 | 2.15 | 2.14 | 0 | 0 | 0 | |
04/04/2014 |
2.14
|
1,200 | 2.11 | 2.14 | 2.12 | 1,100 | 0 | 0.0 | |
03/04/2014 |
2.11
|
100 | 2.12 | 2.12 | 2.11 | 100 | 0 | 0.0 | |
02/04/2014 |
2.12
|
700 | 2.02 | 2.14 | 2.12 | 0 | 0 | 0 | |
01/04/2014 |
2.02
|
4,600 | 2.24 | 2.24 | 2.02 | 600 | 0 | 0.0 | |
31/03/2014 |
2.24
|
1,800 | 2.21 | 2.24 | 2.05 | 700 | 0 | 0.0 | |
28/03/2014 |
2.21
|
10 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
27/03/2014 |
2.21
|
1,500 | 2.21 | 2.27 | 2.17 | 200 | 0 | 0.0 | |
26/03/2014 |
2.21
|
4,500 | 2.24 | 2.24 | 2.10 | 400 | 0 | 0.0 | |
25/03/2014 |
2.24
|
8,210 | 2.16 | 2.28 | 2.16 | 2,700 | 0 | 0.1 | |
24/03/2014 |
2.16
|
13,900 | 2.23 | 2.28 | 2.16 | 1,400 | 0 | 0.0 | |
21/03/2014 |
2.23
|
3,900 | 2.24 | 2.25 | 2.23 | 0 | 0 | 0 | |
20/03/2014 |
2.24
|
12,700 | 2.31 | 2.31 | 2.24 | 0 | 0 | 0 | |
19/03/2014 |
2.31
|
4,471 | 2.30 | 2.49 | 2.26 | 100 | 0 | 0.0 | |
18/03/2014 |
2.30
|
3,400 | 2.31 | 2.40 | 2.23 | 100 | 0 | 0.0 | |
17/03/2014 |
2.31
|
6,300 | 2.34 | 2.34 | 2.24 | 100 | 0 | 0.0 | |
14/03/2014 |
2.34
|
4,410 | 2.30 | 2.34 | 2.23 | 0 | 0 | 0 | |
13/03/2014 |
2.30
|
2,152 | 2.30 | 2.30 | 2.24 | 100 | 0 | 0.0 | |
12/03/2014 |
2.30
|
16,820 | 2.31 | 2.31 | 2.24 | 100 | 0 | 0.0 | |
11/03/2014 |
2.31
|
10,510 | 2.44 | 2.44 | 2.25 | 0 | 0 | 0 | |
10/03/2014 |
2.44
|
4,000 | 2.28 | 2.44 | 2.31 | 0 | 0 | 0 | |
07/03/2014 |
2.28
|
17,572 | 2.37 | 2.43 | 2.24 | 0 | 0 | 0 | |
06/03/2014 |
2.37
|
21,000 | 2.49 | 2.49 | 2.31 | 100 | 0 | 0.0 | |
05/03/2014 |
2.49
|
11,200 | 2.63 | 2.63 | 2.44 | 500 | 0 | 0.0 | |
04/03/2014 |
2.63
|
18,672 | 2.71 | 2.82 | 2.45 | 0 | 0 | 0 | |
03/03/2014 |
2.71
|
33,700 | 2.47 | 2.71 | 2.49 | 0 | 0 | 0 | |
28/02/2014 |
2.47
|
55,615 | 2.24 | 2.47 | 2.24 | 0 | 0 | 0 | |
27/02/2014 |
2.24
|
32,200 | 2.11 | 2.31 | 1.99 | 12,800 | 0 | 0.4 | |
26/02/2014 |
2.11
|
8,000 | 1.99 | 2.11 | 1.95 | 6,000 | 0 | 0.2 | |
25/02/2014 |
1.99
|
24,200 | 1.98 | 2.02 | 1.97 | 15,800 | 0 | 0.5 | |
24/02/2014 |
1.98
|
12,200 | 1.81 | 1.99 | 1.92 | 0 | 0 | 0 | |
21/02/2014 |
1.81
|
38,487 | 1.65 | 1.81 | 1.65 | 0 | 0 | 0 | |
20/02/2014 |
1.65
|
2,800 | 1.65 | 1.65 | 1.60 | 0 | 0 | 0 | |
19/02/2014 |
1.65
|
3,300 | 1.65 | 1.67 | 1.65 | 0 | 0 | 0 | |
18/02/2014 |
1.65
|
1,600 | 1.65 | 1.72 | 1.60 | 0 | 0 | 0 | |
17/02/2014 |
1.65
|
2,100 | 1.63 | 1.66 | 1.58 | 0 | 0 | 0 | |
14/02/2014 |
1.63
|
3,200 | 1.60 | 1.63 | 1.57 | 0 | 0 | 0 | |
13/02/2014 |
1.60
|
3,600 | 1.60 | 1.60 | 1.57 | 400 | 0 | 0.0 | |
12/02/2014 |
1.60
|
5,100 | 1.57 | 1.60 | 1.55 | 0 | 0 | 0 | |
11/02/2014 |
1.57
|
4,200 | 1.53 | 1.57 | 1.54 | 0 | 0 | 0 | |
10/02/2014 |
1.53
|
100 | 1.51 | 1.53 | 1.53 | 0 | 0 | 0 | |
07/02/2014 |
1.51
|
3,200 | 1.62 | 1.62 | 1.51 | 0 | 0 | 0 | |
06/02/2014 |
1.62
|
2,400 | 1.60 | 1.62 | 1.51 | 0 | 0 | 0 | |
27/01/2014 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
24/01/2014 |
1.60
|
1,300 | 1.57 | 1.60 | 1.57 | 0 | 0 | 0 | |
23/01/2014 |
1.57
|
2,500 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
22/01/2014 |
1.60
|
800 | 1.57 | 1.60 | 1.57 | 0 | 0 | 0 | |
21/01/2014 |
1.57
|
100 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
20/01/2014 |
1.57
|
1,700 | 1.57 | 1.57 | 1.56 | 0 | 0 | 0 | |
17/01/2014 |
1.57
|
400 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 | |
16/01/2014 |
1.61
|
200 | 1.60 | 1.61 | 1.61 | 0 | 0 | 0 | |
15/01/2014 |
1.60
|
500 | 1.54 | 1.60 | 1.56 | 0 | 0 | 0 | |
14/01/2014 |
1.54
|
5,100 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 | |
13/01/2014 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
10/01/2014 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
09/01/2014 |
1.60
|
100 | 1.56 | 1.60 | 1.60 | 0 | 0 | 0 | |
08/01/2014 |
1.56
|
4,200 | 1.54 | 1.57 | 1.54 | 0 | 0 | 0 | |
07/01/2014 |
1.54
|
3,500 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
06/01/2014 |
1.54
|
24,100 | 1.51 | 1.57 | 1.51 | 0 | 0 | 0 | |
03/01/2014 |
1.51
|
5,900 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
02/01/2014 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
31/12/2013 |
1.51
|
96 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
30/12/2013 |
1.51
|
600 | 1.47 | 1.60 | 1.51 | 0 | 0 | 0 | |
27/12/2013 |
1.47
|
2,400 | 1.47 | 1.57 | 1.47 | 300 | 0 | 0.0 | |
26/12/2013 |
1.47
|
800 | 1.51 | 1.51 | 1.47 | 0 | 0 | 0 | |
25/12/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
24/12/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
23/12/2013 |
1.51
|
33 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
20/12/2013 |
1.51
|
500 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
19/12/2013 |
1.51
|
116 | 1.43 | 1.51 | 1.51 | 0 | 0 | 0 | |
18/12/2013 |
1.43
|
9,300 | 1.51 | 1.65 | 1.43 | 0 | 0 | 0 | |
17/12/2013 |
1.51
|
10,797 | 1.65 | 1.65 | 1.50 | 0 | 0 | 0 | |
16/12/2013 |
1.65
|
200 | 1.57 | 1.65 | 1.65 | 0 | 0 | 0 | |
13/12/2013 |
1.57
|
1,100 | 1.53 | 1.57 | 1.46 | 0 | 0 | 0 | |
12/12/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
11/12/2013 |
1.53
|
1,100 | 1.47 | 1.53 | 1.46 | 0 | 0 | 0 | |
10/12/2013 |
1.47
|
100 | 1.59 | 1.59 | 1.47 | 0 | 0 | 0 | |
09/12/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
06/12/2013 |
1.59
|
1,600 | 1.57 | 1.66 | 1.59 | 1,500 | 0 | 0.0 | |
05/12/2013 |
1.57
|
3,400 | 1.56 | 1.60 | 1.54 | 0 | 0 | 0 | |
04/12/2013 |
1.56
|
6,700 | 1.45 | 1.56 | 1.47 | 0 | 0 | 0 | |
03/12/2013 |
1.45
|
1,100 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 | |
02/12/2013 |
1.47
|
100 | 1.37 | 1.47 | 1.47 | 0 | 0 | 0 | |
29/11/2013 |
1.37
|
300 | 1.44 | 1.44 | 1.30 | 0 | 0 | 0 | |
28/11/2013 |
1.44
|
820 | 1.47 | 1.47 | 1.39 | 0 | 0 | 0 | |
27/11/2013 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
26/11/2013 |
1.47
|
100 | 1.41 | 1.47 | 1.47 | 0 | 0 | 0 |