Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -5.95% | 24,400 | 500 | 0.0 |
17.10
19.20
17.40
|
2 tháng
(2024-07-22) |
-3.10 | -15.12% | 41,400 | 2,500 | 0.0 |
17.10
20.50
17.40
|
3 tháng
(2024-06-21) |
-3.60 | -17.14% | 68,400 | 100 | -0.0 |
17.10
23
17.40
|
6 tháng
(2024-03-25) |
-6.60 | -27.50% | 109,186 | -9,300 | -0.2 |
17.10
25.90
17.40
|
12 tháng
(2023-09-25) |
-11 | -38.73% | 144,084 | -23,900 | -0.6 |
17.10
37.60
17.40
|
24 tháng
(2022-09-30) |
-6.18 | -26.20% | 237,694 | -17,500 | -0.4 |
14.69
37.60
17.40
|
36 tháng
(2021-10-05) |
-7.33 | -29.65% | 408,553 | 800 | 0.1 |
14.69
37.60
17.40
|
60 tháng
(2019-10-16) |
-7.16 | -29.16% | 823,721 | -31,292 | -0.8 |
14.69
37.60
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
4.34
|
1,000 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
24/04/2014 |
4.15
|
1,300 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
23/04/2014 |
4.15
|
10,700 | 4.34 | 4.38 | 4.15 | 200 | 0 | 0.0 | |
22/04/2014 |
4.34
|
3,700 | 4.19 | 4.34 | 4.19 | 0 | 0 | 0 | |
21/04/2014 |
4.38
|
1,400 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 | |
18/04/2014 |
4.42
|
6,700 | 4.49 | 4.49 | 4.23 | 200 | 0 | 0.0 | |
17/04/2014 |
4.42
|
12,900 | 4.45 | 4.53 | 4.42 | 0 | 0 | 0 | |
16/04/2014: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
16/04/2014 |
4.87
|
1,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
15/04/2014 |
4.53
|
10,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/04/2014 |
4.50
|
2,000 | 4.53 | 4.53 | 4.50 | 0 | 0 | 0 | |
11/04/2014 |
4.63
|
5,600 | 4.60 | 4.63 | 4.60 | 0 | 0 | 0 | |
10/04/2014 |
4.60
|
24,900 | 4.46 | 4.60 | 4.46 | 0 | 0 | 0 | |
08/04/2014 |
4.53
|
13,200 | 4.56 | 4.60 | 4.53 | 0 | 0 | 0 | |
07/04/2014 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/04/2014 |
4.63
|
2,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
03/04/2014 |
4.63
|
41,100 | 4.66 | 4.66 | 4.56 | 0 | 0 | 0 | |
02/04/2014 |
4.66
|
3,000 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
01/04/2014 |
4.66
|
10,700 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
31/03/2014 |
4.66
|
17,700 | 5.12 | 5.12 | 4.66 | 0 | 0 | 0 | |
28/03/2014 |
4.60
|
4,500 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 | |
27/03/2014 |
4.43
|
16,500 | 4.60 | 4.93 | 4.43 | 0 | 0 | 0 | |
26/03/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
25/03/2014 |
4.53
|
10,400 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
24/03/2014 |
4.53
|
7,500 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
21/03/2014 |
4.53
|
6,700 | 4.50 | 4.53 | 4.50 | 0 | 0 | 0 | |
20/03/2014 |
4.53
|
2,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
19/03/2014 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
18/03/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
17/03/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/03/2014 |
4.53
|
4,100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/03/2014 |
4.30
|
17,000 | 4.30 | 4.56 | 4.30 | 0 | 0 | 0 | |
12/03/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
11/03/2014 |
4.56
|
500 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
10/03/2014 |
4.60
|
5,500 | 4.33 | 4.60 | 4.33 | 0 | 0 | 0 | |
07/03/2014 |
4.30
|
2,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
06/03/2014 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
05/03/2014 |
4.27
|
4,000 | 4.23 | 4.27 | 4.27 | 0 | 0 | 0 | |
04/03/2014 |
4.23
|
1,100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
03/03/2014 |
4.23
|
2,000 | 4.17 | 4.23 | 4.17 | 0 | 0 | 0 | |
28/02/2014 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
27/02/2014 |
4.13
|
5,100 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 | |
26/02/2014 |
4.10
|
3,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/02/2014 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
24/02/2014 |
4.03
|
2,000 | 4.00 | 4.03 | 4.00 | 0 | 0 | 0 | |
21/02/2014 |
3.93
|
9,100 | 4.03 | 4.03 | 3.93 | 0 | 0 | 0 | |
20/02/2014 |
3.97
|
300 | 3.74 | 3.97 | 3.74 | 0 | 0 | 0 | |
19/02/2014 |
3.97
|
1,900 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
18/02/2014 |
3.90
|
8,000 | 3.87 | 3.90 | 3.87 | 0 | 0 | 0 | |
17/02/2014 |
3.80
|
10,100 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 | |
14/02/2014 |
3.77
|
33,100 | 3.70 | 3.77 | 3.67 | 0 | 0 | 0 | |
13/02/2014 |
3.64
|
12,500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
12/02/2014 |
3.64
|
10,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
11/02/2014 |
3.60
|
15,300 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 | |
10/02/2014 |
3.64
|
300 | 3.44 | 3.64 | 3.44 | 0 | 0 | 0 | |
07/02/2014 |
3.34
|
33,700 | 3.34 | 3.37 | 3.34 | 0 | 0 | 0 | |
06/02/2014 |
3.50
|
12,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
27/01/2014 |
3.21
|
30,100 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 | |
24/01/2014 |
2.98
|
29,100 | 2.91 | 3.07 | 2.91 | 0 | 0 | 0 | |
23/01/2014 |
2.81
|
10,600 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
22/01/2014 |
2.78
|
1,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
21/01/2014 |
2.81
|
4,400 | 2.81 | 2.81 | 2.81 | 1,200 | 0 | 0.0 | |
20/01/2014 |
2.81
|
6,800 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
17/01/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
16/01/2014 |
2.81
|
10,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
15/01/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
14/01/2014 |
2.81
|
400 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
13/01/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
10/01/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
09/01/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
08/01/2014 |
2.81
|
3,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
07/01/2014 |
2.81
|
1,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
06/01/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
03/01/2014 |
2.81
|
300 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
02/01/2014 |
2.81
|
900 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
31/12/2013 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
30/12/2013 |
2.81
|
200 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
27/12/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
26/12/2013 |
2.91
|
10,000 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 | |
25/12/2013 |
2.98
|
10,200 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
24/12/2013 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
23/12/2013 |
3.27
|
100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
20/12/2013 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
19/12/2013 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
18/12/2013 |
3.14
|
9,900 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
17/12/2013 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
16/12/2013 |
3.14
|
3,500 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
13/12/2013 |
3.27
|
100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
12/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
11/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
10/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
09/12/2013 |
3.17
|
2,500 | 2.98 | 3.17 | 2.98 | 0 | 0 | 0 | |
06/12/2013 |
2.91
|
1,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
05/12/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
04/12/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
03/12/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
02/12/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
29/11/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
28/11/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
27/11/2013 |
2.65
|
5,000 | 2.81 | 2.65 | 2.65 | 0 | 0 | 0 | |
26/11/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |