Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
12 | 17.15% | 1,139,485 | -1,200 | 0.0 |
69.20
82
82
|
2 tháng
(2024-09-23) |
10.71 | 15.02% | 1,757,189 | -20,824 | -1.3 |
68.21
82
82
|
3 tháng
(2024-08-26) |
13.69 | 20.04% | 2,391,609 | -31,514 | -2.1 |
67.62
82
82
|
6 tháng
(2024-05-27) |
43.67 | 113.96% | 9,555,757 | -133,564 | -9.2 |
38.33
82
82
|
12 tháng
(2023-11-28) |
59.63 | 266.56% | 24,832,037 | 1,157,200 | 27.2 |
21.49
82
82
|
24 tháng
(2022-12-05) |
68.63 | 513.16% | 43,880,239 | 1,169,011 | 27.4 |
12.85
82
82
|
36 tháng
(2021-12-08) |
67.11 | 450.71% | 45,907,469 | 989,591 | 19.9 |
12.76
82
82
|
60 tháng
(2019-12-19) |
66.60 | 432.33% | 57,484,284 | 1,078,056 | 25.9 |
12.76
82
82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2014 |
1.99
|
5,812 | 1.98 | 2.01 | 1.88 | 2,500 | 0 | 0.1 | |
01/07/2014 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
30/06/2014 |
1.98
|
1,400 | 1.94 | 2.08 | 1.84 | 1,300 | 0 | 0.0 | |
27/06/2014 |
1.94
|
622 | 1.95 | 1.95 | 1.77 | 200 | 0 | 0.0 | |
26/06/2014 |
1.95
|
210 | 1.96 | 1.96 | 1.84 | 0 | 0 | 0 | |
25/06/2014 |
1.96
|
400 | 1.96 | 2.02 | 1.86 | 100 | 0 | 0.0 | |
24/06/2014 |
1.96
|
500 | 1.86 | 1.97 | 1.86 | 200 | 0 | 0.0 | |
23/06/2014 |
1.86
|
1,300 | 1.90 | 1.98 | 1.86 | 0 | 0 | 0 | |
20/06/2014 |
1.90
|
100 | 2.10 | 2.10 | 1.90 | 100 | 0 | 0.0 | |
19/06/2014 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
18/06/2014 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
17/06/2014 |
2.10
|
2,710 | 1.95 | 2.13 | 1.85 | 200 | 0 | 0.0 | |
16/06/2014 |
1.95
|
2,900 | 2.15 | 2.15 | 1.95 | 1,200 | 0 | 0.0 | |
13/06/2014 |
2.15
|
700 | 2.14 | 2.15 | 1.93 | 200 | 0 | 0.0 | |
12/06/2014 |
2.14
|
1,000 | 2.15 | 2.15 | 2.14 | 0 | 0 | 0 | |
11/06/2014 |
2.15
|
10 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
10/06/2014 |
2.15
|
310 | 2.12 | 2.15 | 2.12 | 300 | 0 | 0.0 | |
09/06/2014 |
2.12
|
4,520 | 2.18 | 2.18 | 1.97 | 3,400 | 0 | 0.1 | |
06/06/2014 |
2.18
|
800 | 2.22 | 2.22 | 2.01 | 800 | 0 | 0.0 | |
05/06/2014 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 52 | -0.0 | |
04/06/2014 |
2.22
|
1,500 | 2.05 | 2.22 | 2.03 | 1,500 | 0 | 0.0 | |
03/06/2014 |
2.05
|
500 | 2.02 | 2.05 | 2.03 | 500 | 0 | 0.0 | |
02/06/2014 |
2.02
|
1,430 | 2.01 | 2.03 | 1.88 | 1,200 | 0 | 0.0 | |
30/05/2014 |
2.01
|
6,800 | 1.92 | 2.04 | 1.84 | 4,200 | 0 | 0.1 | |
29/05/2014 |
1.92
|
552 | 1.85 | 1.97 | 1.81 | 400 | 0 | 0.0 | |
28/05/2014 |
1.85
|
3,900 | 1.95 | 1.95 | 1.85 | 100 | 0 | 0.0 | |
27/05/2014 |
1.95
|
1,400 | 1.90 | 1.95 | 1.91 | 1,400 | 0 | 0.0 | |
26/05/2014 |
1.90
|
5,000 | 1.84 | 1.91 | 1.84 | 2,000 | 0 | 0.1 | |
23/05/2014 |
1.84
|
2,800 | 1.86 | 1.86 | 1.77 | 200 | 0 | 0.0 | |
22/05/2014 |
1.86
|
1,400 | 1.87 | 1.90 | 1.79 | 200 | 0 | 0.0 | |
21/05/2014 |
1.87
|
7,000 | 1.75 | 1.88 | 1.74 | 2,100 | 0 | 0.1 | |
20/05/2014 |
1.75
|
4,200 | 1.73 | 1.84 | 1.75 | 1,000 | 0 | 0.0 | |
19/05/2014 |
1.73
|
5,200 | 1.69 | 1.81 | 1.69 | 4,300 | 0 | 0.1 | |
16/05/2014 |
1.69
|
5,900 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 | |
15/05/2014 |
1.71
|
7,900 | 1.71 | 1.77 | 1.64 | 400 | 0 | 0.0 | |
14/05/2014 |
1.71
|
4,500 | 1.71 | 1.71 | 1.58 | 600 | 0 | 0.0 | |
13/05/2014 |
1.71
|
500 | 1.73 | 1.73 | 1.64 | 100 | 0 | 0.0 | |
12/05/2014 |
1.73
|
13,700 | 1.82 | 1.82 | 1.64 | 0 | 0 | 0 | |
09/05/2014 |
1.82
|
9,000 | 1.66 | 1.82 | 1.66 | 6,800 | 0 | 0.2 | |
08/05/2014 |
1.66
|
17,810 | 1.84 | 1.84 | 1.66 | 0 | 0 | 0 | |
07/05/2014 |
1.84
|
1,600 | 1.84 | 1.84 | 1.84 | 900 | 0 | 0.0 | |
06/05/2014 |
1.84
|
500 | 1.90 | 1.90 | 1.72 | 200 | 0 | 0.0 | |
05/05/2014 |
1.90
|
7,300 | 1.90 | 1.95 | 1.74 | 2,300 | 0 | 0.1 | |
29/04/2014 |
1.90
|
20 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
28/04/2014 |
1.90
|
100 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 | |
25/04/2014 |
2.03
|
2,600 | 1.89 | 2.05 | 1.89 | 500 | 0 | 0.0 | |
24/04/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/04/2014 |
1.89
|
3,700 | 1.89 | 1.89 | 1.71 | 700 | 0 | 0.0 | |
23/04/2014 |
1.89
|
1,800 | 1.89 | 1.89 | 1.82 | 100 | 0 | 0.0 | |
22/04/2014 |
1.89
|
5,800 | 1.90 | 1.91 | 1.76 | 400 | 0 | 0.0 | |
21/04/2014 |
1.90
|
2,200 | 1.90 | 1.91 | 1.90 | 0 | 0 | 0 | |
18/04/2014 |
1.90
|
6,400 | 1.91 | 1.94 | 1.87 | 200 | 0 | 0.0 | |
17/04/2014 |
1.91
|
4,700 | 1.90 | 1.94 | 1.78 | 0 | 0 | 0 | |
16/04/2014 |
1.90
|
10,800 | 2.01 | 2.07 | 1.81 | 100 | 0 | 0.0 | |
15/04/2014 |
2.01
|
3,100 | 2.18 | 2.18 | 2.01 | 0 | 0 | 0 | |
14/04/2014 |
2.18
|
600 | 2.18 | 2.18 | 2.18 | 100 | 0 | 0.0 | |
11/04/2014 |
2.18
|
100 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 | |
10/04/2014 |
2.20
|
2,400 | 2.28 | 2.28 | 2.20 | 0 | 0 | 0 | |
08/04/2014 |
2.28
|
7,700 | 2.13 | 2.28 | 1.94 | 100 | 0 | 0.0 | |
07/04/2014 |
2.13
|
600 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
04/04/2014 |
2.13
|
1,200 | 2.09 | 2.13 | 2.10 | 1,100 | 0 | 0.0 | |
03/04/2014 |
2.09
|
100 | 2.10 | 2.10 | 2.09 | 100 | 0 | 0.0 | |
02/04/2014 |
2.10
|
700 | 2.01 | 2.13 | 2.10 | 0 | 0 | 0 | |
01/04/2014 |
2.01
|
4,600 | 2.23 | 2.23 | 2.01 | 600 | 0 | 0.0 | |
31/03/2014 |
2.23
|
1,800 | 2.20 | 2.23 | 2.04 | 700 | 0 | 0.0 | |
28/03/2014 |
2.20
|
10 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
27/03/2014 |
2.20
|
1,500 | 2.19 | 2.25 | 2.16 | 200 | 0 | 0.0 | |
26/03/2014 |
2.19
|
4,500 | 2.23 | 2.23 | 2.09 | 400 | 0 | 0.0 | |
25/03/2014 |
2.23
|
8,210 | 2.15 | 2.26 | 2.15 | 2,700 | 0 | 0.1 | |
24/03/2014 |
2.15
|
13,900 | 2.22 | 2.26 | 2.15 | 1,400 | 0 | 0.0 | |
21/03/2014 |
2.22
|
3,900 | 2.23 | 2.23 | 2.22 | 0 | 0 | 0 | |
20/03/2014 |
2.23
|
12,700 | 2.29 | 2.29 | 2.23 | 0 | 0 | 0 | |
19/03/2014 |
2.29
|
4,471 | 2.29 | 2.48 | 2.24 | 100 | 0 | 0.0 | |
18/03/2014 |
2.29
|
3,400 | 2.29 | 2.38 | 2.22 | 100 | 0 | 0.0 | |
17/03/2014 |
2.29
|
6,300 | 2.32 | 2.32 | 2.23 | 100 | 0 | 0.0 | |
14/03/2014 |
2.32
|
4,410 | 2.29 | 2.32 | 2.22 | 0 | 0 | 0 | |
13/03/2014 |
2.29
|
2,152 | 2.28 | 2.29 | 2.23 | 100 | 0 | 0.0 | |
12/03/2014 |
2.28
|
16,820 | 2.29 | 2.29 | 2.23 | 100 | 0 | 0.0 | |
11/03/2014 |
2.29
|
10,510 | 2.42 | 2.42 | 2.23 | 0 | 0 | 0 | |
10/03/2014 |
2.42
|
4,000 | 2.26 | 2.42 | 2.29 | 0 | 0 | 0 | |
07/03/2014 |
2.26
|
17,572 | 2.35 | 2.41 | 2.23 | 0 | 0 | 0 | |
06/03/2014 |
2.35
|
21,000 | 2.47 | 2.47 | 2.29 | 100 | 0 | 0.0 | |
05/03/2014 |
2.47
|
11,200 | 2.61 | 2.61 | 2.42 | 500 | 0 | 0.0 | |
04/03/2014 |
2.61
|
18,672 | 2.69 | 2.80 | 2.43 | 0 | 0 | 0 | |
03/03/2014 |
2.69
|
33,700 | 2.45 | 2.69 | 2.48 | 0 | 0 | 0 | |
28/02/2014 |
2.45
|
55,615 | 2.23 | 2.45 | 2.22 | 0 | 0 | 0 | |
27/02/2014 |
2.23
|
32,200 | 2.09 | 2.29 | 1.97 | 12,800 | 0 | 0.4 | |
26/02/2014 |
2.09
|
8,000 | 1.97 | 2.09 | 1.94 | 6,000 | 0 | 0.2 | |
25/02/2014 |
1.97
|
24,200 | 1.97 | 2.01 | 1.96 | 15,800 | 0 | 0.5 | |
24/02/2014 |
1.97
|
12,200 | 1.80 | 1.97 | 1.91 | 0 | 0 | 0 | |
21/02/2014 |
1.80
|
38,487 | 1.64 | 1.80 | 1.64 | 0 | 0 | 0 | |
20/02/2014 |
1.64
|
2,800 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 | |
19/02/2014 |
1.64
|
3,300 | 1.64 | 1.66 | 1.64 | 0 | 0 | 0 | |
18/02/2014 |
1.64
|
1,600 | 1.64 | 1.71 | 1.59 | 0 | 0 | 0 | |
17/02/2014 |
1.64
|
2,100 | 1.62 | 1.65 | 1.57 | 0 | 0 | 0 | |
14/02/2014 |
1.62
|
3,200 | 1.59 | 1.62 | 1.56 | 0 | 0 | 0 | |
13/02/2014 |
1.59
|
3,600 | 1.59 | 1.59 | 1.56 | 400 | 0 | 0.0 | |
12/02/2014 |
1.59
|
5,100 | 1.56 | 1.59 | 1.53 | 0 | 0 | 0 | |
11/02/2014 |
1.56
|
4,200 | 1.52 | 1.56 | 1.53 | 0 | 0 | 0 | |
10/02/2014 |
1.52
|
100 | 1.50 | 1.52 | 1.52 | 0 | 0 | 0 | |
07/02/2014 |
1.50
|
3,200 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |