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) |
0.10 | 0.29% | 490,100 | 0 | 0 |
33.60
36.20
34.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.30
|
3 tháng
(2024-06-24) |
-3.88 | -10.23% | 2,756,700 | 0 | 0 |
30.20
39
34.30
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.30
|
12 tháng
(2023-09-26) |
-0.48 | -1.38% | 13,468,605 | -100 | -0.0 |
28.83
47.43
34.30
|
24 tháng
(2022-10-03) |
6.01 | 21.40% | 27,767,293 | -100 | -0.0 |
11.87
47.43
34.30
|
36 tháng
(2021-10-06) |
-3.23 | -8.66% | 64,160,870 | -15,975 | -1.0 |
11.87
73.40
34.30
|
60 tháng
(2019-10-17) |
26.80 | 367.22% | 69,627,980 | -15,975 | -1.0 |
5.13
73.40
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
24/04/2014 |
3.94
|
5,700 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 | |
23/04/2014 |
3.94
|
3,700 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 | |
22/04/2014 |
4.05
|
700 | 3.82 | 4.05 | 3.46 | 0 | 0 | 0 | |
21/04/2014 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
18/04/2014 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
17/04/2014 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
16/04/2014 |
3.82
|
1,700 | 4.09 | 4.09 | 3.78 | 0 | 0 | 0 | |
15/04/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
14/04/2014 |
4.09
|
400 | 3.94 | 4.09 | 3.86 | 0 | 0 | 0 | |
11/04/2014 |
3.94
|
11,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
10/04/2014 |
3.94
|
5,900 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
08/04/2014 |
3.94
|
5,400 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 | |
07/04/2014 |
4.09
|
2,600 | 3.94 | 4.09 | 3.94 | 0 | 0 | 0 | |
04/04/2014 |
3.94
|
7,300 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 | |
03/04/2014 |
4.09
|
1,000 | 3.94 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/04/2014 |
3.94
|
4,800 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 | |
01/04/2014 |
4.01
|
4,500 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 | |
31/03/2014 |
4.29
|
2,000 | 4.45 | 4.45 | 4.29 | 0 | 0 | 0 | |
28/03/2014 |
4.45
|
100 | 4.25 | 4.45 | 4.45 | 0 | 0 | 0 | |
27/03/2014 |
4.25
|
12,500 | 4.64 | 4.64 | 4.25 | 0 | 0 | 0 | |
26/03/2014 |
4.64
|
4,400 | 4.68 | 4.68 | 4.29 | 0 | 0 | 0 | |
25/03/2014 |
4.68
|
6,600 | 4.37 | 4.80 | 4.49 | 0 | 0 | 0 | |
24/03/2014 |
4.37
|
17,600 | 4.25 | 4.60 | 4.33 | 0 | 0 | 0 | |
21/03/2014 |
4.25
|
10,900 | 4.41 | 4.41 | 4.25 | 0 | 0 | 0 | |
20/03/2014 |
4.41
|
14,100 | 4.17 | 4.41 | 4.17 | 0 | 0 | 0 | |
19/03/2014 |
4.17
|
48,200 | 4.17 | 4.57 | 4.13 | 0 | 0 | 0 | |
18/03/2014 |
4.17
|
20,300 | 4.05 | 4.45 | 4.09 | 0 | 0 | 0 | |
17/03/2014 |
4.05
|
2,000 | 3.86 | 4.05 | 3.86 | 0 | 0 | 0 | |
14/03/2014 |
3.86
|
13,500 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 | |
13/03/2014 |
4.13
|
200 | 4.13 | 4.13 | 3.78 | 0 | 0 | 0 | |
12/03/2014 |
4.13
|
9,500 | 4.05 | 4.21 | 3.78 | 0 | 0 | 0 | |
11/03/2014 |
4.05
|
300 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 | |
10/03/2014 |
4.13
|
3,100 | 3.90 | 4.13 | 4.01 | 0 | 0 | 0 | |
07/03/2014 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
06/03/2014 |
3.90
|
1,200 | 4.13 | 4.13 | 3.82 | 0 | 0 | 0 | |
05/03/2014 |
4.13
|
2,400 | 3.90 | 4.17 | 3.82 | 0 | 0 | 0 | |
04/03/2014 |
3.90
|
700 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
03/03/2014 |
3.90
|
8,410 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 | |
28/02/2014 |
4.17
|
200 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 | |
27/02/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
26/02/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
25/02/2014 |
4.33
|
7,100 | 4.45 | 4.45 | 4.01 | 0 | 0 | 0 | |
24/02/2014 |
4.45
|
400 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
21/02/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
20/02/2014: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
20/02/2014 |
4.45
|
5,900 | 4.39 | 4.53 | 4.45 | 0 | 0 | 0 | |
19/02/2014 |
4.39
|
15,800 | 4.39 | 4.42 | 4.28 | 0 | 0 | 0 | |
18/02/2014 |
4.39
|
10,400 | 4.35 | 4.39 | 4.32 | 0 | 0 | 0 | |
17/02/2014 |
4.35
|
5,400 | 4.18 | 4.56 | 4.35 | 5,000 | 0 | 0.1 | |
14/02/2014 |
4.18
|
12,025 | 4.21 | 4.32 | 4.18 | 4,600 | 0 | 0.1 | |
13/02/2014 |
4.21
|
1,015 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
12/02/2014 |
4.21
|
5,600 | 4.18 | 4.21 | 4.18 | 0 | 0 | 0 | |
11/02/2014 |
4.18
|
5,585 | 4.21 | 4.32 | 4.18 | 0 | 0 | 0 | |
10/02/2014 |
4.21
|
12,100 | 4.11 | 4.25 | 4.11 | 0 | 0 | 0 | |
07/02/2014 |
4.11
|
16,800 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 | |
06/02/2014 |
4.21
|
4,400 | 4.04 | 4.21 | 4.00 | 0 | 0 | 0 | |
27/01/2014 |
4.04
|
1,400 | 3.97 | 4.04 | 4.04 | 0 | 0 | 0 | |
24/01/2014 |
3.97
|
13,600 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 | |
23/01/2014 |
3.97
|
7,700 | 3.93 | 3.97 | 3.58 | 0 | 0 | 0 | |
22/01/2014 |
3.93
|
3,500 | 3.90 | 3.97 | 3.93 | 0 | 0 | 0 | |
21/01/2014 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/01/2014 |
3.90
|
18,000 | 3.65 | 4.00 | 3.79 | 0 | 0 | 0 | |
17/01/2014 |
3.65
|
26,400 | 3.33 | 3.65 | 3.55 | 0 | 0 | 0 | |
16/01/2014 |
3.33
|
100 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 | |
15/01/2014 |
3.44
|
2,000 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
14/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
13/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
10/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
09/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
08/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
07/01/2014 |
3.51
|
3,000 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 | |
06/01/2014 |
3.51
|
100 | 3.37 | 3.51 | 3.51 | 0 | 0 | 0 | |
03/01/2014 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
02/01/2014 |
3.37
|
2,300 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
31/12/2013 |
3.37
|
100 | 3.23 | 3.37 | 3.37 | 0 | 0 | 0 | |
30/12/2013 |
3.23
|
500 | 3.58 | 3.58 | 3.23 | 0 | 0 | 0 | |
27/12/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
26/12/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
25/12/2013 |
3.58
|
1,300 | 3.93 | 3.93 | 3.58 | 0 | 0 | 0 | |
24/12/2013 |
3.93
|
200 | 3.65 | 3.93 | 3.90 | 0 | 0 | 0 | |
23/12/2013 |
3.65
|
9,800 | 3.33 | 3.65 | 3.23 | 0 | 0 | 0 | |
20/12/2013 |
3.33
|
10,400 | 3.26 | 3.58 | 3.33 | 0 | 0 | 0 | |
19/12/2013 |
3.26
|
8,600 | 2.98 | 3.26 | 2.98 | 0 | 0 | 0 | |
18/12/2013 |
2.98
|
700 | 2.98 | 3.09 | 2.98 | 0 | 0 | 0 | |
17/12/2013 |
2.98
|
500 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
16/12/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
13/12/2013 |
2.98
|
600 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 | |
12/12/2013 |
2.95
|
100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
11/12/2013 |
2.95
|
10,800 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 | |
10/12/2013 |
2.95
|
200 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
09/12/2013 |
2.95
|
5,000 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 | |
06/12/2013 |
3.02
|
100 | 2.88 | 3.02 | 3.02 | 0 | 0 | 0 | |
05/12/2013 |
2.88
|
5,550 | 2.88 | 2.91 | 2.84 | 0 | 0 | 0 | |
04/12/2013 |
2.88
|
500 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
03/12/2013 |
2.88
|
400 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 | |
02/12/2013 |
2.95
|
100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
29/11/2013 |
2.95
|
100 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 | |
28/11/2013 |
2.98
|
50 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
27/11/2013 |
2.98
|
1,000 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 | |
26/11/2013 |
2.98
|
100 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |