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) |
-1.60 | -5.59% | 793,900 | 62,690 | 1.9 |
27
30.40
27.05
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27.05
|
3 tháng
(2024-06-24) |
2.33 | 9.42% | 3,235,300 | -224,690 | -11.3 |
24.67
32.60
27.05
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27.05
|
12 tháng
(2023-09-26) |
3.41 | 14.43% | 6,694,200 | -780,090 | -35.0 |
20.75
32.60
27.05
|
24 tháng
(2022-10-03) |
7.86 | 41.05% | 10,343,700 | 373,794 | 19.0 |
17.85
32.60
27.05
|
36 tháng
(2021-10-06) |
12.80 | 90.07% | 11,825,000 | 782,634 | 48.5 |
13.61
32.60
27.05
|
60 tháng
(2019-10-17) |
21.11 | 358.41% | 13,808,990 | 1,183,544 | 67.9 |
4.78
32.60
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
1.83
|
2,400 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 | |
22/04/2014 |
1.87
|
1,020 | 1.83 | 1.89 | 1.81 | 0 | 0 | 0 | |
21/04/2014 |
1.83
|
3,390 | 1.95 | 1.95 | 1.82 | 0 | 0 | 0 | |
18/04/2014 |
1.95
|
3,710 | 1.97 | 1.97 | 1.83 | 0 | 0 | 0 | |
17/04/2014 |
1.97
|
120 | 1.87 | 1.97 | 1.82 | 0 | 0 | 0 | |
16/04/2014 |
1.87
|
2,600 | 1.83 | 1.87 | 1.81 | 0 | 0 | 0 | |
15/04/2014 |
1.83
|
9,570 | 1.91 | 1.91 | 1.83 | 0 | 0 | 0 | |
14/04/2014 |
1.91
|
30 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
11/04/2014 |
1.94
|
5,240 | 1.95 | 1.95 | 1.83 | 0 | 0 | 0 | |
10/04/2014 |
1.95
|
2,240 | 1.98 | 2.05 | 1.85 | 0 | 0 | 0 | |
08/04/2014 |
1.98
|
1,480 | 1.94 | 2.07 | 1.98 | 0 | 0 | 0 | |
07/04/2014 |
1.94
|
1,890 | 1.86 | 1.98 | 1.89 | 0 | 0 | 0 | |
04/04/2014 |
1.86
|
590 | 1.85 | 1.91 | 1.82 | 0 | 0 | 0 | |
03/04/2014 |
1.85
|
2,800 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 | |
02/04/2014 |
1.85
|
27,260 | 1.89 | 1.89 | 1.85 | 500 | 0 | 0.0 | |
01/04/2014 |
1.89
|
4,800 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 | |
31/03/2014 |
1.94
|
1,400 | 1.94 | 1.94 | 1.91 | 390 | 0 | 0.0 | |
28/03/2014 |
1.94
|
30,140 | 1.95 | 1.97 | 1.89 | 0 | 0 | 0 | |
27/03/2014 |
1.95
|
5,780 | 1.97 | 1.97 | 1.91 | 0 | 0 | 0 | |
26/03/2014 |
1.97
|
9,030 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 | |
25/03/2014 |
2.01
|
17,480 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 | |
24/03/2014 |
2.01
|
10,550 | 1.98 | 2.01 | 1.99 | 0 | 0 | 0 | |
21/03/2014 |
1.98
|
3,990 | 2.03 | 2.03 | 1.98 | 100 | 0 | 0.0 | |
20/03/2014 |
2.03
|
6,210 | 2.02 | 2.03 | 1.98 | 0 | 0 | 0 | |
19/03/2014 |
2.02
|
10,700 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 | |
18/03/2014 |
2.05
|
17,140 | 2.05 | 2.06 | 1.99 | 0 | 0 | 0 | |
17/03/2014 |
2.05
|
1,020 | 1.99 | 2.11 | 1.99 | 0 | 0 | 0 | |
14/03/2014 |
1.99
|
8,380 | 2.05 | 2.06 | 1.98 | 0 | 0 | 0 | |
13/03/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/03/2014 |
2.05
|
44,810 | 2.02 | 2.08 | 1.98 | 2,000 | 0 | 0.0 | |
12/03/2014 |
2.02
|
67,090 | 2.03 | 2.04 | 2.02 | 0 | 0 | 0 | |
11/03/2014 |
2.03
|
25,180 | 2.04 | 2.04 | 2.03 | 0 | 0 | 0 | |
10/03/2014 |
2.04
|
20,200 | 2.04 | 2.07 | 2.03 | 0 | 0 | 0 | |
07/03/2014 |
2.04
|
46,480 | 2.03 | 2.11 | 2.02 | 0 | 1,000 | -0.0 | |
06/03/2014 |
2.03
|
37,280 | 2.03 | 2.03 | 1.99 | 0 | 0 | 0 | |
05/03/2014 |
2.03
|
26,590 | 1.98 | 2.08 | 1.98 | 0 | 1,300 | -0.0 | |
04/03/2014 |
1.98
|
31,980 | 1.93 | 1.98 | 1.93 | 0 | 0 | 0 | |
03/03/2014 |
1.93
|
26,240 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 | |
28/02/2014 |
1.92
|
7,940 | 1.91 | 1.96 | 1.91 | 0 | 0 | 0 | |
27/02/2014 |
1.91
|
10,060 | 1.91 | 1.97 | 1.91 | 0 | 0 | 0 | |
26/02/2014 |
1.91
|
31,030 | 1.91 | 1.99 | 1.90 | 0 | 0 | 0 | |
25/02/2014 |
1.91
|
40,720 | 1.92 | 1.92 | 1.90 | 0 | 0 | 0 | |
24/02/2014 |
1.92
|
34,940 | 1.92 | 2.04 | 1.90 | 0 | 0 | 0 | |
21/02/2014 |
1.92
|
15,360 | 1.91 | 1.92 | 1.91 | 0 | 0 | 0 | |
20/02/2014 |
1.91
|
26,530 | 1.97 | 2.02 | 1.91 | 0 | 0 | 0 | |
19/02/2014 |
1.97
|
83,880 | 1.91 | 1.97 | 1.91 | 0 | 0 | 0 | |
18/02/2014 |
1.91
|
9,540 | 1.92 | 1.98 | 1.88 | 0 | 0 | 0 | |
17/02/2014 |
1.92
|
29,850 | 1.94 | 1.94 | 1.87 | 3,000 | 0 | 0.0 | |
14/02/2014 |
1.94
|
6,810 | 1.90 | 1.97 | 1.90 | 0 | 0 | 0 | |
13/02/2014 |
1.90
|
6,200 | 1.86 | 1.91 | 1.88 | 0 | 0 | 0 | |
12/02/2014 |
1.86
|
3,660 | 1.87 | 1.88 | 1.86 | 0 | 0 | 0 | |
11/02/2014 |
1.87
|
9,560 | 1.82 | 1.87 | 1.83 | 0 | 0 | 0 | |
10/02/2014 |
1.82
|
710 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
07/02/2014 |
1.82
|
4,020 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 | |
06/02/2014 |
1.82
|
1,150 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 | |
27/01/2014 |
1.87
|
360 | 1.82 | 1.87 | 1.86 | 0 | 0 | 0 | |
24/01/2014 |
1.82
|
1,240 | 1.81 | 1.85 | 1.82 | 0 | 0 | 0 | |
23/01/2014 |
1.81
|
7,500 | 1.83 | 1.83 | 1.81 | 0 | 0 | 0 | |
22/01/2014 |
1.83
|
11,930 | 1.81 | 1.86 | 1.81 | 0 | 0 | 0 | |
21/01/2014 |
1.81
|
16,370 | 1.86 | 1.86 | 1.80 | 1,330 | 0 | 0.0 | |
20/01/2014 |
1.86
|
10,630 | 1.85 | 1.90 | 1.82 | 0 | 0 | 0 | |
17/01/2014 |
1.85
|
8,690 | 1.81 | 1.86 | 1.81 | 0 | 0 | 0 | |
16/01/2014 |
1.81
|
30 | 1.86 | 1.86 | 1.81 | 0 | 0 | 0 | |
15/01/2014 |
1.86
|
28,240 | 1.82 | 1.86 | 1.80 | 0 | 0 | 0 | |
14/01/2014 |
1.82
|
22,560 | 1.82 | 1.86 | 1.80 | 0 | 0 | 0 | |
13/01/2014 |
1.82
|
2,000 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
10/01/2014 |
1.82
|
13,600 | 1.81 | 1.82 | 1.80 | 0 | 0 | 0 | |
09/01/2014 |
1.81
|
270 | 1.80 | 1.83 | 1.81 | 0 | 0 | 0 | |
08/01/2014 |
1.80
|
2,800 | 1.83 | 1.83 | 1.80 | 0 | 0 | 0 | |
07/01/2014 |
1.83
|
7,890 | 1.81 | 1.83 | 1.77 | 0 | 0 | 0 | |
06/01/2014 |
1.81
|
30 | 1.81 | 1.81 | 1.75 | 0 | 0 | 0 | |
03/01/2014 |
1.81
|
5,820 | 1.83 | 1.86 | 1.80 | 0 | 0 | 0 | |
02/01/2014 |
1.83
|
4,850 | 1.78 | 1.86 | 1.75 | 0 | 0 | 0 | |
31/12/2013 |
1.78
|
80 | 1.81 | 1.82 | 1.76 | 0 | 0 | 0 | |
30/12/2013 |
1.81
|
9,610 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 | |
27/12/2013 |
1.85
|
720 | 1.80 | 1.85 | 1.80 | 0 | 0 | 0 | |
26/12/2013 |
1.80
|
20 | 1.80 | 1.85 | 1.80 | 0 | 0 | 0 | |
25/12/2013 |
1.80
|
5,010 | 1.87 | 1.87 | 1.80 | 0 | 0 | 0 | |
24/12/2013 |
1.87
|
150 | 1.83 | 1.87 | 1.87 | 0 | 0 | 0 | |
23/12/2013 |
1.83
|
30 | 1.80 | 1.83 | 1.82 | 0 | 0 | 0 | |
20/12/2013 |
1.80
|
3,340 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 | |
19/12/2013 |
1.81
|
950 | 1.83 | 1.83 | 1.81 | 0 | 0 | 0 | |
18/12/2013 |
1.83
|
3,820 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 | |
17/12/2013 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
16/12/2013 |
1.85
|
160 | 1.83 | 1.85 | 1.80 | 0 | 0 | 0 | |
13/12/2013 |
1.83
|
1,100 | 1.86 | 1.86 | 1.83 | 0 | 0 | 0 | |
12/12/2013 |
1.86
|
220 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
11/12/2013 |
1.86
|
1,120 | 1.87 | 1.87 | 1.81 | 0 | 0 | 0 | |
10/12/2013 |
1.87
|
2,780 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 | |
09/12/2013 |
1.87
|
9,100 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
06/12/2013 |
1.87
|
2,220 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 | |
05/12/2013 |
1.87
|
13,060 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 | |
04/12/2013 |
1.91
|
9,150 | 1.90 | 1.91 | 1.86 | 0 | 0 | 0 | |
03/12/2013 |
1.90
|
7,940 | 1.87 | 1.91 | 1.86 | 0 | 0 | 0 | |
02/12/2013 |
1.87
|
5,640 | 1.92 | 1.92 | 1.83 | 0 | 3,000 | -0.0 | |
29/11/2013 |
1.92
|
5,670 | 1.91 | 1.92 | 1.86 | 0 | 0 | 0 | |
28/11/2013 |
1.91
|
4,580 | 1.90 | 1.91 | 1.85 | 0 | 0 | 0 | |
27/11/2013 |
1.90
|
15,590 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 | |
26/11/2013 |
1.93
|
2,750 | 1.91 | 1.93 | 1.87 | 0 | 0 | 0 | |
25/11/2013 |
1.91
|
5,680 | 1.88 | 1.93 | 1.86 | 0 | 0 | 0 | |
22/11/2013 |
1.88
|
14,590 | 1.86 | 1.92 | 1.86 | 0 | 0 | 0 |