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) |
0.45 | 2.53% | 22,800 | 2,600 | 0.0 |
17.55
18.35
18.25
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 78,200 | 200 | 0.0 |
17.35
18.40
18.25
|
3 tháng
(2024-06-24) |
1.25 | 7.35% | 148,400 | 200 | 0.0 |
16.70
18.40
18.25
|
6 tháng
(2024-03-25) |
3.45 | 23.32% | 359,400 | -29,295 | -0.5 |
14.62
18.40
18.25
|
12 tháng
(2023-09-26) |
4.75 | 35.15% | 680,000 | -27,695 | -0.5 |
12.77
18.40
18.25
|
24 tháng
(2022-10-03) |
3.84 | 26.61% | 1,086,800 | -3,245 | 0.7 |
11.33
18.40
18.25
|
36 tháng
(2021-10-06) |
5.45 | 42.55% | 1,842,600 | -5,865 | 0.6 |
11.33
24.79
18.25
|
60 tháng
(2019-10-17) |
13.23 | 263.48% | 2,898,250 | -265,455 | -4.0 |
5.02
24.79
18.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
2.96
|
430 | 2.87 | 2.96 | 2.87 | 0 | 0 | 0 | |
22/04/2014 |
2.87
|
300 | 2.91 | 2.96 | 2.78 | 0 | 0 | 0 | |
21/04/2014 |
2.91
|
60 | 2.87 | 3.05 | 2.91 | 0 | 0 | 0 | |
18/04/2014 |
2.87
|
2,400 | 3.05 | 3.05 | 2.87 | 0 | 0 | 0 | |
17/04/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
16/04/2014 |
3.05
|
320 | 2.91 | 3.09 | 2.91 | 0 | 0 | 0 | |
15/04/2014 |
2.91
|
10 | 3.09 | 3.09 | 2.91 | 0 | 0 | 0 | |
14/04/2014 |
3.09
|
2,510 | 3.18 | 3.18 | 3.00 | 0 | 10 | -0 | |
11/04/2014 |
3.18
|
5,960 | 3.09 | 3.27 | 3.00 | 0 | 0 | 0 | |
10/04/2014 |
3.09
|
5,630 | 2.96 | 3.09 | 3.00 | 0 | 0 | 0 | |
08/04/2014 |
2.96
|
1,920 | 3.18 | 3.31 | 2.96 | 0 | 0 | 0 | |
07/04/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/04/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
04/04/2014 |
3.18
|
10,170 | 3.14 | 3.18 | 2.97 | 8,280 | 0 | 0.1 | |
03/04/2014 |
3.14
|
11,130 | 3.18 | 3.18 | 3.06 | 6,710 | 0 | 0.1 | |
02/04/2014 |
3.18
|
3,780 | 3.10 | 3.26 | 3.10 | 0 | 0 | 0 | |
01/04/2014 |
3.10
|
13,240 | 3.01 | 3.22 | 3.01 | 0 | 0 | 0 | |
31/03/2014 |
3.01
|
18,880 | 2.85 | 3.01 | 2.85 | 0 | 0 | 0 | |
28/03/2014 |
2.85
|
3,330 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 | |
27/03/2014 |
2.85
|
2,020 | 2.77 | 2.85 | 2.77 | 0 | 0 | 0 | |
26/03/2014 |
2.77
|
2,790 | 2.93 | 2.93 | 2.77 | 0 | 0 | 0 | |
25/03/2014 |
2.93
|
18,760 | 2.77 | 2.93 | 2.81 | 0 | 10 | -0.0 | |
24/03/2014 |
2.77
|
3,510 | 2.89 | 3.06 | 2.77 | 0 | 160 | -0.0 | |
21/03/2014 |
2.89
|
4,610 | 2.89 | 3.06 | 2.89 | 0 | 0 | 0 | |
20/03/2014 |
2.89
|
3,300 | 2.97 | 3.01 | 2.89 | 0 | 20 | -0.0 | |
19/03/2014 |
2.97
|
10,100 | 2.81 | 2.97 | 2.77 | 10 | 0 | 0 | |
18/03/2014 |
2.81
|
6,260 | 2.69 | 2.81 | 2.69 | 0 | 0 | 0 | |
17/03/2014 |
2.69
|
4,060 | 2.61 | 2.69 | 2.69 | 20 | 0 | 0.0 | |
14/03/2014 |
2.61
|
14,630 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 | |
13/03/2014 |
2.73
|
5,550 | 2.69 | 2.73 | 2.69 | 0 | 0 | 0 | |
12/03/2014 |
2.69
|
100 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 | |
11/03/2014 |
2.73
|
560 | 2.61 | 2.73 | 2.73 | 0 | 0 | 0 | |
10/03/2014 |
2.61
|
190 | 2.73 | 2.77 | 2.61 | 0 | 0 | 0 | |
07/03/2014 |
2.73
|
5,790 | 2.69 | 2.77 | 2.65 | 0 | 0 | 0 | |
06/03/2014 |
2.69
|
11,190 | 2.61 | 2.77 | 2.65 | 0 | 0 | 0 | |
05/03/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
04/03/2014 |
2.61
|
1,490 | 2.69 | 2.73 | 2.53 | 0 | 0 | 0 | |
03/03/2014 |
2.69
|
4,820 | 2.77 | 2.77 | 2.61 | 0 | 0 | 0 | |
28/02/2014 |
2.77
|
5,050 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 | |
27/02/2014 |
2.69
|
890 | 2.61 | 2.69 | 2.61 | 0 | 0 | 0 | |
26/02/2014 |
2.61
|
4,030 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 | |
25/02/2014 |
2.65
|
4,460 | 2.65 | 2.69 | 2.61 | 0 | 0 | 0 | |
24/02/2014 |
2.65
|
2,730 | 2.65 | 2.77 | 2.65 | 0 | 0 | 0 | |
21/02/2014 |
2.65
|
550 | 2.61 | 2.69 | 2.49 | 0 | 0 | 0 | |
20/02/2014 |
2.61
|
380 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 | |
19/02/2014 |
2.69
|
1,740 | 2.53 | 2.69 | 2.53 | 0 | 0 | 0 | |
18/02/2014 |
2.53
|
1,010 | 2.61 | 2.73 | 2.53 | 0 | 0 | 0 | |
17/02/2014 |
2.61
|
510 | 2.77 | 2.77 | 2.61 | 0 | 0 | 0 | |
14/02/2014 |
2.77
|
6,190 | 2.73 | 2.77 | 2.69 | 1,990 | 0 | 0.0 | |
13/02/2014 |
2.73
|
2,010 | 2.65 | 2.77 | 2.73 | 0 | 0 | 0 | |
12/02/2014 |
2.65
|
4,050 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 | |
11/02/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
10/02/2014 |
2.65
|
1,300 | 2.49 | 2.65 | 2.44 | 0 | 100 | -0.0 | |
07/02/2014 |
2.49
|
17,690 | 2.65 | 2.65 | 2.49 | 0 | 17,110 | -0.1 | |
06/02/2014 |
2.65
|
5,120 | 2.81 | 2.81 | 2.65 | 0 | 2,990 | -0.0 | |
27/01/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
24/01/2014 |
2.81
|
390 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 | |
23/01/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
22/01/2014 |
2.81
|
270 | 2.77 | 2.81 | 2.69 | 0 | 0 | 0 | |
21/01/2014 |
2.77
|
50 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
20/01/2014 |
2.77
|
30 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 | |
17/01/2014 |
2.77
|
560 | 2.65 | 2.77 | 2.65 | 0 | 0 | 0 | |
16/01/2014 |
2.65
|
600 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 | |
15/01/2014 |
2.69
|
600 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 | |
14/01/2014 |
2.65
|
160 | 2.65 | 2.81 | 2.65 | 0 | 0 | 0 | |
13/01/2014 |
2.65
|
350 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
10/01/2014 |
2.65
|
7,580 | 2.65 | 2.73 | 2.65 | 0 | 6,000 | -0.0 | |
09/01/2014 |
2.65
|
310 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
08/01/2014 |
2.65
|
480 | 2.65 | 2.73 | 2.61 | 0 | 0 | 0 | |
07/01/2014 |
2.65
|
1,050 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
06/01/2014 |
2.65
|
30 | 2.57 | 2.69 | 2.65 | 0 | 0 | 0 | |
03/01/2014 |
2.57
|
120 | 2.65 | 2.69 | 2.57 | 0 | 0 | 0 | |
02/01/2014 |
2.65
|
950 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 | |
31/12/2013 |
2.77
|
1,050 | 2.77 | 2.77 | 2.61 | 0 | 0 | 0 | |
30/12/2013 |
2.77
|
1,460 | 2.65 | 2.77 | 2.57 | 0 | 0 | 0 | |
27/12/2013 |
2.65
|
230 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 | |
26/12/2013 |
2.77
|
10 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
25/12/2013 |
2.77
|
10 | 2.73 | 2.77 | 2.77 | 0 | 0 | 0 | |
24/12/2013 |
2.73
|
110 | 2.61 | 2.73 | 2.69 | 0 | 0 | 0 | |
23/12/2013 |
2.61
|
20 | 2.73 | 2.85 | 2.61 | 0 | 0 | 0 | |
20/12/2013 |
2.73
|
10 | 2.69 | 2.73 | 2.73 | 0 | 0 | 0 | |
19/12/2013 |
2.69
|
40 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 | |
18/12/2013 |
2.65
|
2,570 | 2.65 | 2.77 | 2.53 | 0 | 0 | 0 | |
17/12/2013 |
2.65
|
40 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 | |
16/12/2013 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
13/12/2013 |
2.81
|
50 | 2.77 | 2.81 | 2.81 | 0 | 0 | 0 | |
12/12/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
11/12/2013 |
2.77
|
200 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
10/12/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
09/12/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
06/12/2013 |
2.77
|
410 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
05/12/2013 |
2.77
|
5,020 | 2.73 | 2.77 | 2.73 | 0 | 0 | 0 | |
04/12/2013 |
2.73
|
50 | 2.69 | 2.73 | 2.73 | 0 | 0 | 0 | |
03/12/2013 |
2.69
|
150 | 2.73 | 2.73 | 2.69 | 50 | 0 | 0.0 | |
02/12/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
29/11/2013 |
2.73
|
1,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
28/11/2013 |
2.73
|
150 | 2.69 | 2.73 | 2.69 | 0 | 0 | 0 | |
27/11/2013 |
2.69
|
1,930 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
26/11/2013 |
2.69
|
70 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 | |
25/11/2013 |
2.65
|
1,120 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 | |
22/11/2013 |
2.61
|
10 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 |