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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
24/04/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
23/04/2014 |
3.97
|
500 | 3.87 | 3.97 | 3.73 | 200 | 0 | 0.0 | |
22/04/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
21/04/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
18/04/2014 |
3.87
|
2,300 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 | |
17/04/2014 |
3.92
|
4,400 | 3.83 | 3.92 | 3.83 | 700 | 0 | 0.0 | |
16/04/2014 |
3.83
|
23,400 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 | |
15/04/2014 |
3.87
|
7,100 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 | |
14/04/2014 |
3.87
|
1,500 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 | |
11/04/2014 |
3.87
|
200 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 | |
10/04/2014 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
08/04/2014 |
3.92
|
8,324 | 3.92 | 3.92 | 3.78 | 6,600 | 0 | 0.1 | |
07/04/2014 |
3.92
|
9,400 | 3.83 | 3.97 | 3.83 | 1,300 | 0 | 0.0 | |
04/04/2014 |
3.83
|
500 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 | |
03/04/2014 |
3.87
|
400 | 3.83 | 3.92 | 3.59 | 0 | 0 | 0 | |
02/04/2014 |
3.83
|
35,900 | 3.87 | 3.87 | 3.73 | 100 | 0 | 0.0 | |
01/04/2014 |
3.87
|
25,800 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 | |
31/03/2014 |
3.92
|
37,900 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 | |
28/03/2014 |
4.06
|
31,500 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 | |
27/03/2014 |
4.06
|
28,300 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 | |
26/03/2014 |
4.11
|
10,900 | 4.16 | 4.16 | 4.11 | 100 | 0 | 0.0 | |
25/03/2014 |
4.16
|
109,245 | 4.11 | 4.26 | 4.11 | 0 | 0 | 0 | |
24/03/2014 |
4.11
|
82,555 | 4.06 | 4.30 | 4.11 | 0 | 200 | -0.0 | |
21/03/2014 |
4.06
|
46,865 | 3.97 | 4.06 | 3.97 | 0 | 0 | 0 | |
20/03/2014 |
3.97
|
10,168 | 4.16 | 4.16 | 3.97 | 0 | 0 | 0 | |
19/03/2014 |
4.16
|
8,000 | 4.11 | 4.16 | 4.06 | 0 | 0 | 0 | |
18/03/2014 |
4.11
|
26,128 | 4.06 | 4.16 | 4.06 | 0 | 0 | 0 | |
17/03/2014 |
4.06
|
33,918 | 3.92 | 4.06 | 3.92 | 0 | 0 | 0 | |
14/03/2014 |
3.92
|
77,188 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 | |
13/03/2014 |
4.06
|
5,804 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 | |
12/03/2014 |
4.06
|
15,844 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 | |
11/03/2014 |
4.11
|
7,700 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 | |
10/03/2014 |
4.11
|
13,600 | 4.11 | 4.11 | 4.06 | 5,400 | 0 | 0.0 | |
07/03/2014 |
4.11
|
16,400 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 | |
06/03/2014 |
4.11
|
34,979 | 3.92 | 4.11 | 3.87 | 0 | 0 | 0 | |
05/03/2014 |
3.92
|
11,512 | 3.83 | 3.92 | 3.83 | 5,600 | 0 | 0.0 | |
04/03/2014 |
3.83
|
9,000 | 3.83 | 3.97 | 3.83 | 8,800 | 0 | 0.1 | |
03/03/2014 |
3.83
|
105,000 | 3.83 | 4.02 | 3.83 | 4,100 | 0 | 0.0 | |
28/02/2014 |
3.83
|
9,200 | 3.87 | 3.87 | 3.83 | 8,000 | 0 | 0.1 | |
27/02/2014 |
3.87
|
5,500 | 3.87 | 3.92 | 3.87 | 0 | 0 | 0 | |
26/02/2014 |
3.87
|
12,400 | 3.87 | 3.92 | 3.78 | 0 | 0 | 0 | |
25/02/2014 |
3.87
|
16,200 | 3.78 | 3.87 | 3.78 | 3,700 | 0 | 0.0 | |
24/02/2014 |
3.78
|
1,400 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 | |
21/02/2014 |
3.78
|
5,169 | 3.63 | 3.78 | 3.73 | 1,800 | 0 | 0.0 | |
20/02/2014 |
3.63
|
18,800 | 3.73 | 3.73 | 3.59 | 4,000 | 0 | 0.0 | |
19/02/2014 |
3.73
|
13,508 | 3.68 | 3.73 | 3.63 | 0 | 0 | 0 | |
18/02/2014 |
3.68
|
21,400 | 3.68 | 3.68 | 3.59 | 3,000 | 0 | 0.0 | |
17/02/2014 |
3.68
|
6,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
14/02/2014 |
3.68
|
10,300 | 3.59 | 3.68 | 3.59 | 0 | 0 | 0 | |
13/02/2014 |
3.59
|
3,436 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 | |
12/02/2014 |
3.63
|
6,064 | 3.68 | 3.68 | 3.63 | 4,000 | 4,000 | 0 | |
11/02/2014 |
3.68
|
21,100 | 3.59 | 3.68 | 3.59 | 10,000 | 5,000 | 0.0 | |
10/02/2014 |
3.59
|
2,500 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 | |
07/02/2014 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
06/02/2014 |
3.63
|
6,100 | 3.63 | 3.63 | 3.54 | 5,000 | 0 | 0.0 | |
27/01/2014 |
3.63
|
10,400 | 3.44 | 3.63 | 3.54 | 10,300 | 0 | 0.1 | |
24/01/2014 |
3.44
|
19,600 | 3.35 | 3.44 | 3.35 | 5,000 | 12,200 | -0.0 | |
23/01/2014 |
3.35
|
9,000 | 3.25 | 3.35 | 3.35 | 9,000 | 3,800 | 0.0 | |
22/01/2014 |
3.25
|
1,000 | 3.30 | 3.30 | 3.25 | 1,000 | 0 | 0.0 | |
21/01/2014 |
3.30
|
6,200 | 3.20 | 3.30 | 3.16 | 5,000 | 0 | 0.0 | |
20/01/2014 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
17/01/2014 |
3.20
|
3,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
16/01/2014 |
3.20
|
5,800 | 3.20 | 3.25 | 3.20 | 5,000 | 0 | 0.0 | |
15/01/2014 |
3.20
|
1,000 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 | |
14/01/2014 |
3.16
|
5,000 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/01/2014 |
3.16
|
2,400 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/01/2014 |
3.16
|
6,400 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
09/01/2014 |
3.16
|
6,900 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 | |
08/01/2014 |
3.16
|
2,000 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/01/2014 |
3.16
|
7,300 | 3.11 | 3.16 | 3.16 | 0 | 0 | 0 | |
06/01/2014 |
3.11
|
3,700 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
03/01/2014 |
3.11
|
5,500 | 3.06 | 3.11 | 3.11 | 0 | 0 | 0 | |
02/01/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
31/12/2013 |
3.06
|
9,700 | 2.92 | 3.06 | 2.92 | 0 | 0 | 0 | |
30/12/2013 |
2.92
|
1,600 | 3.11 | 3.11 | 2.92 | 0 | 0 | 0 | |
27/12/2013 |
3.11
|
2,200 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 | |
26/12/2013 |
3.16
|
6,400 | 3.11 | 3.16 | 3.16 | 0 | 0 | 0 | |
25/12/2013 |
3.11
|
18,600 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 | |
24/12/2013 |
3.16
|
11,200 | 3.01 | 3.16 | 3.06 | 0 | 0 | 0 | |
23/12/2013 |
3.01
|
11,700 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 | |
20/12/2013 |
3.01
|
3,700 | 3.06 | 3.11 | 3.01 | 0 | 0 | 0 | |
19/12/2013 |
3.06
|
1,100 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
18/12/2013 |
3.11
|
4,800 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
17/12/2013 |
3.11
|
39,300 | 3.11 | 3.16 | 3.11 | 25,000 | 0 | 0.2 | |
16/12/2013 |
3.11
|
600 | 3.01 | 3.11 | 3.01 | 0 | 0 | 0 | |
13/12/2013 |
3.01
|
9,500 | 3.06 | 3.06 | 2.96 | 0 | 9,500 | -0.1 | |
12/12/2013 |
3.06
|
8,500 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 | |
11/12/2013 |
3.01
|
1,800 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 | |
10/12/2013 |
3.06
|
4,500 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/12/2013 |
3.06
|
10,030 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
06/12/2013 |
3.06
|
13,300 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 | |
05/12/2013 |
3.06
|
8,000 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 | |
04/12/2013 |
3.01
|
3,800 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 | |
03/12/2013 |
3.11
|
4,100 | 3.01 | 3.11 | 3.01 | 0 | 0 | 0 | |
02/12/2013 |
3.01
|
2,936 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 | |
29/11/2013 |
3.11
|
3,000 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
28/11/2013 |
3.11
|
4,204 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
27/11/2013 |
3.11
|
20,200 | 3.01 | 3.16 | 3.06 | 10,000 | 0 | 0.1 | |
26/11/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/11/2013 |
3.01
|
29,160 | 3.20 | 3.20 | 2.96 | 9,500 | 0 | 0.1 |