Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.15 | 0.58% | 68,732,600 | -750,122 | -20.8 |
25.20
27.45
26.10
|
2 tháng
(2024-09-16) |
2.05 | 8.52% | 111,251,900 | -566,317 | -15.0 |
24.05
27.45
26.10
|
3 tháng
(2024-08-15) |
2.84 | 12.21% | 133,577,800 | -113,417 | -2.4 |
23.26
27.45
26.10
|
6 tháng
(2024-05-17) |
-0.64 | -2.39% | 275,267,300 | -645,999 | -18.9 |
22.52
28.52
26.10
|
12 tháng
(2023-11-20) |
-1.51 | -5.47% | 608,390,500 | 94,577 | 9.4 |
22.52
29.56
26.10
|
24 tháng
(2022-11-24) |
4.92 | 23.24% | 1,141,096,700 | 1,192,026 | 38.3 |
17.80
32
26.10
|
36 tháng
(2021-11-29) |
-20.78 | -44.32% | 1,496,101,900 | 304,403 | 7.1 |
16.96
55.09
26.10
|
60 tháng
(2019-12-10) |
18.11 | 226.66% | 1,917,493,300 | -9,214,954 | -291.1 |
5.22
59.77
26.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2014 |
3.22
|
10 | 3.38 | 3.38 | 3.22 | 0 | 10 | -0.0 | |
18/06/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
17/06/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
16/06/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
13/06/2014 |
3.38
|
210 | 3.40 | 3.40 | 3.18 | 0 | 0 | 0 | |
12/06/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
11/06/2014 |
3.40
|
50 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
10/06/2014 |
3.40
|
20 | 3.25 | 3.40 | 3.40 | 0 | 0 | 0 | |
09/06/2014 |
3.25
|
10 | 3.08 | 3.25 | 3.25 | 0 | 0 | 0 | |
06/06/2014 |
3.08
|
1,010 | 2.90 | 3.08 | 3.08 | 0 | 0 | 0 | |
05/06/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
04/06/2014 |
2.90
|
830 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 | |
03/06/2014 |
2.92
|
230 | 2.93 | 2.93 | 2.92 | 0 | 0 | 0 | |
02/06/2014 |
2.93
|
1,000 | 3.09 | 3.09 | 2.90 | 0 | 0 | 0 | |
30/05/2014 |
3.09
|
6,710 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 | |
29/05/2014 |
3.15
|
6,150 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 | |
28/05/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
27/05/2014 |
3.30
|
2,600 | 3.28 | 3.30 | 3.28 | 0 | 0 | 0 | |
26/05/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
23/05/2014 |
3.28
|
1,820 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 | |
22/05/2014 |
3.28
|
1,010 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 | |
21/05/2014 |
3.30
|
1,710 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 | |
20/05/2014 |
3.25
|
1,650 | 3.22 | 3.34 | 3.25 | 0 | 0 | 0 | |
19/05/2014 |
3.22
|
1,900 | 3.30 | 3.34 | 3.22 | 0 | 0 | 0 | |
16/05/2014 |
3.30
|
1,670 | 3.34 | 3.34 | 3.30 | 0 | 1,100 | -0.0 | |
15/05/2014 |
3.34
|
2,030 | 3.34 | 3.37 | 3.34 | 0 | 0 | 0 | |
14/05/2014 |
3.34
|
2,820 | 3.37 | 3.52 | 3.15 | 0 | 1,000 | -0.0 | |
13/05/2014 |
3.37
|
5,300 | 3.44 | 3.59 | 3.37 | 0 | 0 | 0 | |
12/05/2014 |
3.44
|
600 | 3.24 | 3.44 | 3.44 | 0 | 0 | 0 | |
09/05/2014 |
3.24
|
210 | 3.34 | 3.54 | 3.15 | 0 | 0 | 0 | |
08/05/2014 |
3.34
|
7,000 | 3.54 | 3.54 | 3.34 | 27,630 | 0 | 0.7 | |
07/05/2014 |
3.54
|
1,010 | 3.52 | 3.56 | 3.54 | 0 | 0 | 0 | |
06/05/2014 |
3.52
|
12,160 | 3.63 | 3.63 | 3.41 | 0 | 5,400 | -0.1 | |
05/05/2014 |
3.63
|
15,100 | 3.79 | 3.79 | 3.63 | 0 | 14,000 | -0.4 | |
29/04/2014 |
3.79
|
1,080 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 | |
28/04/2014 |
3.81
|
1,510 | 3.94 | 4.06 | 3.81 | 0 | 0 | 0 | |
25/04/2014 |
3.94
|
7,700 | 3.75 | 3.94 | 3.74 | 0 | 0 | 0 | |
24/04/2014 |
3.75
|
2,410 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 | |
23/04/2014 |
3.76
|
8,030 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 | |
22/04/2014 |
3.78
|
9,180 | 3.78 | 3.79 | 3.59 | 0 | 0 | 0 | |
21/04/2014 |
3.78
|
4,550 | 3.79 | 3.79 | 3.54 | 1,000 | 0 | 0.0 | |
18/04/2014 |
3.79
|
7,580 | 3.88 | 3.88 | 3.71 | 0 | 0 | 0 | |
17/04/2014 |
3.88
|
2,180 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
16/04/2014 |
3.88
|
6,300 | 3.91 | 3.91 | 3.69 | 3,000 | 0 | 0.1 | |
15/04/2014 |
3.91
|
16,930 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 | |
14/04/2014 |
3.94
|
6,990 | 3.91 | 3.94 | 3.88 | 0 | 0 | 0 | |
11/04/2014 |
3.91
|
8,260 | 3.88 | 3.91 | 3.82 | 0 | 0 | 0 | |
10/04/2014 |
3.88
|
21,030 | 3.96 | 3.96 | 3.88 | 0 | 15,860 | -0.4 | |
08/04/2014 |
3.96
|
13,100 | 3.94 | 3.96 | 3.75 | 0 | 1,000 | -0.0 | |
07/04/2014 |
3.94
|
7,090 | 3.78 | 3.94 | 3.79 | 0 | 3,000 | -0.1 | |
04/04/2014 |
3.78
|
8,070 | 3.79 | 3.79 | 3.62 | 0 | 4,010 | -0.1 | |
03/04/2014 |
3.79
|
4,010 | 3.81 | 3.81 | 3.66 | 0 | 910 | -0.0 | |
02/04/2014 |
3.81
|
7,730 | 3.81 | 3.81 | 3.59 | 0 | 0 | 0 | |
01/04/2014 |
3.81
|
30,900 | 3.81 | 3.90 | 3.74 | 0 | 17,160 | -0.4 | |
31/03/2014 |
3.81
|
87,820 | 3.59 | 3.84 | 3.59 | 0 | 61,260 | -1.6 | |
28/03/2014 |
3.59
|
20,080 | 3.37 | 3.60 | 3.40 | 0 | 2,000 | -0.0 | |
27/03/2014 |
3.37
|
41,510 | 3.35 | 3.59 | 3.37 | 0 | 12,990 | -0.3 | |
26/03/2014 |
3.35
|
38,160 | 3.35 | 3.59 | 3.35 | 50 | 23,640 | -0.5 | |
25/03/2014 |
3.35
|
9,940 | 3.16 | 3.37 | 3.08 | 150 | 1,380 | -0.0 | |
24/03/2014 |
3.16
|
1,300 | 2.99 | 3.18 | 3.16 | 0 | 0 | 0 | |
21/03/2014 |
2.99
|
33,400 | 2.99 | 3.15 | 2.99 | 100,000 | 124,070 | -0.5 | |
20/03/2014 |
2.99
|
8,070 | 2.93 | 3.00 | 2.94 | 48,610 | 0 | 1.0 | |
19/03/2014 |
2.93
|
19,430 | 2.93 | 3.00 | 2.86 | 100,000 | 110,000 | -0.2 | |
18/03/2014 |
2.93
|
14,810 | 2.93 | 2.93 | 2.87 | 100,000 | 102,710 | -0.1 | |
17/03/2014 |
2.93
|
16,870 | 2.89 | 3.06 | 2.86 | 24,230 | 2,600 | 0.4 | |
14/03/2014 |
2.89
|
4,930 | 2.93 | 2.93 | 2.87 | 100,000 | 100,000 | 0 | |
13/03/2014 |
2.93
|
10,920 | 2.90 | 2.93 | 2.71 | 0 | 9,000 | -0.2 | |
12/03/2014 |
2.90
|
10,630 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 | |
11/03/2014 |
2.93
|
10,020 | 2.92 | 2.93 | 2.90 | 50,000 | 50,130 | -0.0 | |
10/03/2014 |
2.92
|
65,630 | 2.89 | 3.08 | 2.87 | 75,000 | 103,200 | -0.6 | |
07/03/2014 |
2.89
|
4,050 | 2.74 | 2.89 | 2.77 | 0 | 0 | 0 | |
06/03/2014 |
2.74
|
3,710 | 2.78 | 2.86 | 2.74 | 0 | 1,120 | -0.0 | |
05/03/2014 |
2.78
|
2,170 | 2.78 | 2.97 | 2.78 | 0 | 0 | 0 | |
04/03/2014 |
2.78
|
2,920 | 2.84 | 2.89 | 2.78 | 30 | 0 | 0.0 | |
03/03/2014 |
2.84
|
3,630 | 2.86 | 2.90 | 2.84 | 0 | 0 | 0 | |
28/02/2014 |
2.86
|
9,940 | 2.86 | 3.05 | 2.86 | 0 | 1,400 | -0.0 | |
27/02/2014 |
2.86
|
3,250 | 2.86 | 2.86 | 2.84 | 23,040 | 0 | 0.4 | |
26/02/2014 |
2.86
|
6,290 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 | |
25/02/2014 |
2.86
|
200 | 2.84 | 2.86 | 2.86 | 0 | 10 | -0.0 | |
24/02/2014 |
2.84
|
2,150 | 2.81 | 2.84 | 2.71 | 0 | 0 | 0 | |
21/02/2014 |
2.81
|
2,600 | 2.78 | 2.81 | 2.74 | 0 | 0 | 0 | |
20/02/2014 |
2.78
|
1,770 | 2.84 | 2.89 | 2.74 | 0 | 0 | 0 | |
19/02/2014 |
2.84
|
8,300 | 2.78 | 2.86 | 2.78 | 0 | 1,820 | -0.0 | |
18/02/2014 |
2.78
|
2,200 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
17/02/2014 |
2.78
|
4,100 | 2.81 | 2.86 | 2.78 | 0 | 0 | 0 | |
14/02/2014 |
2.81
|
8,260 | 2.64 | 2.81 | 2.64 | 0 | 2,000 | -0.0 | |
13/02/2014 |
2.64
|
3,860 | 2.64 | 2.71 | 2.64 | 0 | 0 | 0 | |
12/02/2014 |
2.64
|
6,920 | 2.50 | 2.64 | 2.52 | 3,000 | 0 | 0.1 | |
11/02/2014 |
2.50
|
1,500 | 2.55 | 2.55 | 2.49 | 0 | 0 | 0 | |
10/02/2014 |
2.55
|
1,710 | 2.59 | 2.59 | 2.43 | 0 | 0 | 0 | |
07/02/2014 |
2.59
|
39,440 | 2.46 | 2.62 | 2.59 | 38,250 | 0 | 0.7 | |
06/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/02/2014 |
2.46
|
10 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
27/01/2014 |
2.46
|
100 | 2.54 | 2.54 | 2.46 | 0 | 100 | -0.0 | |
24/01/2014 |
2.54
|
10,050 | 2.38 | 2.54 | 2.47 | 10,000 | 0 | 0.2 | |
23/01/2014 |
2.38
|
490 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
22/01/2014 |
2.35
|
4,600 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 | |
21/01/2014 |
2.41
|
6,050 | 2.42 | 2.42 | 2.28 | 0 | 100 | -0.0 | |
20/01/2014 |
2.42
|
4,720 | 2.42 | 2.49 | 2.28 | 20 | 4,500 | -0.1 | |
17/01/2014 |
2.42
|
3,500 | 2.42 | 2.42 | 2.31 | 100 | 3,400 | -0.1 | |
16/01/2014 |
2.42
|
3,860 | 2.42 | 2.56 | 2.42 | 0 | 0 | 0 |