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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
3.19
|
22,820 | 3.21 | 3.21 | 3.03 | 50 | 3,420 | -0.1 | |
22/04/2014 |
3.21
|
6,070 | 3.21 | 3.30 | 3.21 | 0 | 10 | -0.0 | |
21/04/2014 |
3.21
|
16,180 | 3.44 | 3.44 | 3.21 | 220 | 1,630 | -0.0 | |
18/04/2014 |
3.44
|
8,120 | 3.40 | 3.44 | 3.19 | 2,250 | 0 | 0.0 | |
17/04/2014 |
3.40
|
14,440 | 3.34 | 3.42 | 3.26 | 0 | 0 | 0 | |
16/04/2014 |
3.34
|
21,800 | 3.38 | 3.38 | 3.19 | 1,350 | 0 | 0.0 | |
15/04/2014 |
3.38
|
11,870 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 | |
14/04/2014 |
3.42
|
6,280 | 3.46 | 3.48 | 3.36 | 3,070 | 50 | 0.1 | |
11/04/2014 |
3.46
|
2,900 | 3.48 | 3.48 | 3.34 | 300 | 0 | 0.0 | |
10/04/2014 |
3.48
|
6,410 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 | |
08/04/2014 |
3.52
|
12,030 | 3.50 | 3.52 | 3.50 | 10,000 | 0 | 0.2 | |
07/04/2014 |
3.50
|
11,520 | 3.48 | 3.50 | 3.38 | 900 | 0 | 0.0 | |
04/04/2014 |
3.48
|
11,820 | 3.46 | 3.50 | 3.42 | 0 | 0 | 0 | |
03/04/2014 |
3.46
|
10,260 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 | |
02/04/2014 |
3.44
|
31,400 | 3.32 | 3.48 | 3.36 | 750 | 0 | 0.0 | |
01/04/2014 |
3.32
|
13,840 | 3.48 | 3.48 | 3.32 | 1,060 | 0 | 0.0 | |
31/03/2014 |
3.48
|
14,850 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
28/03/2014 |
3.48
|
45,510 | 3.50 | 3.58 | 3.48 | 0 | 0 | 0 | |
27/03/2014 |
3.50
|
2,870 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 | |
26/03/2014 |
3.54
|
37,430 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 | |
25/03/2014 |
3.64
|
170,690 | 3.64 | 3.66 | 3.62 | 84,000 | 0 | 1.5 | |
24/03/2014 |
3.64
|
117,520 | 3.62 | 3.68 | 3.56 | 80,000 | 0 | 1.4 | |
21/03/2014 |
3.62
|
11,830 | 3.54 | 3.68 | 3.50 | 820 | 0 | 0.0 | |
20/03/2014 |
3.54
|
58,630 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 | |
19/03/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/03/2014 |
3.70
|
55,180 | 3.64 | 3.74 | 3.40 | 40 | 0 | 0.0 | |
18/03/2014 |
3.64
|
51,850 | 3.66 | 3.70 | 3.58 | 3,400 | 0 | 0.1 | |
17/03/2014 |
3.66
|
83,570 | 3.62 | 3.68 | 3.60 | 3,200 | 0 | 0.1 | |
14/03/2014 |
3.62
|
17,180 | 3.62 | 3.62 | 3.56 | 0 | 60 | -0.0 | |
13/03/2014 |
3.62
|
7,480 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 | |
12/03/2014 |
3.62
|
30,820 | 3.64 | 3.64 | 3.60 | 0 | 540 | -0.0 | |
11/03/2014 |
3.64
|
50,200 | 3.66 | 3.66 | 3.62 | 3,000 | 0 | 0.1 | |
10/03/2014 |
3.66
|
60,530 | 3.58 | 3.68 | 3.56 | 10,400 | 0 | 0.2 | |
07/03/2014 |
3.58
|
100,000 | 3.53 | 3.64 | 3.55 | 0 | 0 | 0 | |
06/03/2014 |
3.53
|
3,380 | 3.53 | 3.53 | 3.47 | 0 | 1,260 | -0.0 | |
05/03/2014 |
3.53
|
13,220 | 3.53 | 3.58 | 3.47 | 200 | 0 | 0.0 | |
04/03/2014 |
3.53
|
12,470 | 3.47 | 3.53 | 3.27 | 100 | 0 | 0.0 | |
03/03/2014 |
3.47
|
21,880 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 | |
28/02/2014 |
3.62
|
10,140 | 3.70 | 3.70 | 3.47 | 4,770 | 0 | 0.1 | |
27/02/2014 |
3.70
|
28,340 | 3.55 | 3.70 | 3.45 | 2,450 | 0 | 0.0 | |
26/02/2014 |
3.55
|
43,150 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 | |
25/02/2014 |
3.47
|
136,330 | 3.27 | 3.47 | 3.25 | 7,000 | 490 | 0.1 | |
24/02/2014 |
3.27
|
46,740 | 3.25 | 3.27 | 3.17 | 2,200 | 10,000 | -0.1 | |
21/02/2014 |
3.25
|
26,440 | 3.23 | 3.25 | 3.15 | 0 | 0 | 0 | |
20/02/2014 |
3.23
|
76,050 | 3.23 | 3.30 | 3.12 | 0 | 0 | 0 | |
19/02/2014 |
3.23
|
27,180 | 3.15 | 3.25 | 3.14 | 230 | 0 | 0.0 | |
18/02/2014 |
3.15
|
6,400 | 3.15 | 3.17 | 3.12 | 0 | 10 | -0.0 | |
17/02/2014 |
3.15
|
40,830 | 3.12 | 3.17 | 3.08 | 0 | 0 | 0 | |
14/02/2014 |
3.12
|
71,160 | 3.21 | 3.21 | 3.12 | 10,200 | 0 | 0.2 | |
13/02/2014 |
3.21
|
22,760 | 3.25 | 3.30 | 3.21 | 1,200 | 0 | 0.0 | |
12/02/2014 |
3.25
|
15,130 | 3.19 | 3.27 | 3.21 | 0 | 0 | 0 | |
11/02/2014 |
3.19
|
32,100 | 3.28 | 3.34 | 3.19 | 4,120 | 0 | 0.1 | |
10/02/2014 |
3.28
|
65,030 | 3.17 | 3.34 | 3.17 | 31,250 | 2,470 | 0.5 | |
07/02/2014 |
3.17
|
25,280 | 3.21 | 3.21 | 3.10 | 750 | 0 | 0.0 | |
06/02/2014 |
3.21
|
51,300 | 3.17 | 3.27 | 3.17 | 4,930 | 100 | 0.1 | |
27/01/2014 |
3.17
|
27,980 | 3.04 | 3.23 | 2.97 | 17,650 | 0 | 0.3 | |
24/01/2014 |
3.04
|
40,310 | 2.95 | 3.10 | 2.99 | 16,400 | 0 | 0.3 | |
23/01/2014 |
2.95
|
126,560 | 2.76 | 2.95 | 2.80 | 0 | 0 | 0 | |
22/01/2014 |
2.76
|
1,780 | 2.74 | 2.76 | 2.69 | 0 | 0 | 0 | |
21/01/2014 |
2.74
|
6,000 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
20/01/2014 |
2.74
|
520 | 2.76 | 2.76 | 2.61 | 0 | 0 | 0 | |
17/01/2014 |
2.76
|
17,410 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 | |
16/01/2014 |
2.76
|
170 | 2.76 | 2.76 | 2.61 | 0 | 0 | 0 | |
15/01/2014 |
2.76
|
9,170 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 | |
14/01/2014 |
2.78
|
9,820 | 2.78 | 2.78 | 2.61 | 0 | 0 | 0 | |
13/01/2014 |
2.78
|
4,560 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 | |
10/01/2014 |
2.80
|
20 | 2.74 | 2.80 | 2.80 | 0 | 0 | 0 | |
09/01/2014 |
2.74
|
5,930 | 2.72 | 2.74 | 2.69 | 0 | 0 | 0 | |
08/01/2014 |
2.72
|
43,860 | 2.65 | 2.74 | 2.65 | 0 | 100 | -0.0 | |
07/01/2014 |
2.65
|
24,050 | 2.65 | 2.67 | 2.61 | 0 | 0 | 0 | |
06/01/2014 |
2.65
|
10,750 | 2.59 | 2.65 | 2.59 | 0 | 0 | 0 | |
03/01/2014 |
2.59
|
19,420 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
02/01/2014 |
2.59
|
3,820 | 2.59 | 2.59 | 2.58 | 0 | 0 | 0 | |
31/12/2013 |
2.59
|
5,730 | 2.58 | 2.59 | 2.56 | 0 | 0 | 0 | |
30/12/2013 |
2.58
|
6,160 | 2.58 | 2.61 | 2.58 | 0 | 0 | 0 | |
27/12/2013 |
2.58
|
15,040 | 2.56 | 2.61 | 2.54 | 0 | 0 | 0 | |
26/12/2013 |
2.56
|
17,170 | 2.54 | 2.56 | 2.54 | 0 | 0 | 0 | |
25/12/2013 |
2.54
|
9,100 | 2.54 | 2.58 | 2.54 | 0 | 0 | 0 | |
24/12/2013 |
2.54
|
6,200 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 | |
23/12/2013 |
2.58
|
3,000 | 2.58 | 2.61 | 2.56 | 0 | 0 | 0 | |
20/12/2013 |
2.58
|
4,170 | 2.58 | 2.58 | 2.54 | 0 | 90 | -0.0 | |
19/12/2013 |
2.58
|
14,790 | 2.58 | 2.69 | 2.58 | 0 | 0 | 0 | |
18/12/2013 |
2.58
|
31,380 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 | |
17/12/2013 |
2.61
|
6,020 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 | |
16/12/2013 |
2.61
|
1,080 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
13/12/2013 |
2.61
|
4,000 | 2.58 | 2.61 | 2.54 | 0 | 0 | 0 | |
12/12/2013 |
2.58
|
14,310 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 | |
11/12/2013 |
2.58
|
5,290 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 | |
10/12/2013 |
2.65
|
4,930 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 | |
09/12/2013 |
2.61
|
8,290 | 2.61 | 2.63 | 2.61 | 0 | 0 | 0 | |
06/12/2013 |
2.61
|
2,190 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 | |
05/12/2013 |
2.61
|
35,320 | 2.69 | 2.69 | 2.58 | 0 | 0 | 0 | |
04/12/2013 |
2.69
|
39,360 | 2.61 | 2.69 | 2.56 | 0 | 0 | 0 | |
03/12/2013 |
2.61
|
1,020 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 | |
02/12/2013 |
2.61
|
7,250 | 2.61 | 2.61 | 2.54 | 0 | 0 | 0 | |
29/11/2013 |
2.61
|
2,600 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 | |
28/11/2013 |
2.61
|
3,500 | 2.61 | 2.67 | 2.61 | 0 | 0 | 0 | |
27/11/2013 |
2.61
|
14,360 | 2.52 | 2.61 | 2.52 | 0 | 0 | 0 | |
26/11/2013 |
2.52
|
11,050 | 2.52 | 2.59 | 2.45 | 0 | 1,500 | -0.0 | |
25/11/2013 |
2.52
|
11,560 | 2.45 | 2.54 | 2.45 | 0 | 0 | 0 | |
22/11/2013 |
2.45
|
13,820 | 2.43 | 2.45 | 2.41 | 0 | 0 | 0 |