Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -1.14% | 513,500 | 100 | 0.0 |
8.70
8.90
8.70
|
2 tháng
(2024-09-09) |
-0.11 | -1.21% | 872,600 | 2,100 | 0.0 |
8.60
9
8.70
|
3 tháng
(2024-08-12) |
-0.29 | -3.27% | 1,014,300 | 2,100 | 0.0 |
8.60
9
8.70
|
6 tháng
(2024-05-13) |
-0.39 | -4.26% | 1,978,000 | -400 | -0.0 |
8.60
9.09
8.70
|
12 tháng
(2023-11-14) |
0.36 | 4.34% | 3,520,900 | 13,100 | 0.1 |
8.06
9.37
8.70
|
24 tháng
(2022-11-21) |
2.20 | 33.94% | 10,478,349 | 53,300 | 0.4 |
6.41
9.91
8.70
|
36 tháng
(2021-11-24) |
-5.27 | -37.71% | 22,336,721 | -222,400 | -4.2 |
6
15.11
8.70
|
60 tháng
(2019-12-05) |
3.98 | 84.32% | 42,148,922 | -456,100 | -5.9 |
4.24
15.64
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/06/2014 |
2.51
|
14,000 | 2.48 | 2.51 | 2.41 | 0 | 0 | 0 | |
13/06/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
12/06/2014 |
2.48
|
1,900 | 2.45 | 2.48 | 2.48 | 0 | 0 | 0 | |
11/06/2014 |
2.45
|
3,000 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 | |
10/06/2014 |
2.55
|
900 | 2.58 | 2.58 | 2.55 | 900 | 0 | 0.0 | |
09/06/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
06/06/2014 |
2.58
|
100 | 2.55 | 2.58 | 2.58 | 0 | 0 | 0 | |
05/06/2014 |
2.55
|
100 | 2.45 | 2.55 | 2.55 | 0 | 0 | 0 | |
04/06/2014: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
04/06/2014 |
2.45
|
0 | 2.48 | 2.45 | 2.45 | 0 | 0 | 0 | |
03/06/2014 |
2.48
|
16,400 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 | |
02/06/2014 |
2.48
|
5,200 | 2.48 | 2.57 | 2.45 | 0 | 0 | 0 | |
30/05/2014 |
2.48
|
400 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
29/05/2014 |
2.48
|
14,700 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 | |
28/05/2014 |
2.48
|
9,500 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 | |
27/05/2014 |
2.48
|
10,700 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
26/05/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
23/05/2014 |
2.48
|
9,800 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 | |
22/05/2014 |
2.48
|
5,600 | 2.42 | 2.48 | 2.37 | 0 | 0 | 0 | |
21/05/2014 |
2.42
|
100 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 | |
20/05/2014 |
2.45
|
15,900 | 2.31 | 2.45 | 2.28 | 0 | 0 | 0 | |
19/05/2014 |
2.31
|
5,000 | 2.34 | 2.34 | 2.28 | 0 | 0 | 0 | |
16/05/2014 |
2.34
|
10,900 | 2.31 | 2.34 | 2.25 | 0 | 6,300 | -0.0 | |
15/05/2014 |
2.31
|
22,900 | 2.28 | 2.31 | 2.20 | 0 | 13,000 | -0.1 | |
14/05/2014 |
2.28
|
56,300 | 2.14 | 2.28 | 2.14 | 0 | 56,000 | -0.4 | |
13/05/2014 |
2.14
|
20,200 | 2.20 | 2.22 | 2.11 | 0 | 10,000 | -0.1 | |
12/05/2014 |
2.20
|
3,700 | 2.28 | 2.28 | 2.14 | 0 | 0 | 0 | |
09/05/2014 |
2.28
|
9,000 | 2.05 | 2.28 | 2.25 | 0 | 0 | 0 | |
08/05/2014 |
2.05
|
25,800 | 2.28 | 2.28 | 2.05 | 0 | 0 | 0 | |
07/05/2014 |
2.28
|
18,900 | 2.28 | 2.31 | 2.28 | 0 | 0 | 0 | |
06/05/2014 |
2.28
|
15,400 | 2.48 | 2.48 | 2.25 | 0 | 0 | 0 | |
05/05/2014 |
2.48
|
3,100 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 | |
29/04/2014 |
2.51
|
2,300 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 | |
28/04/2014 |
2.57
|
100 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
25/04/2014 |
2.57
|
100 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
24/04/2014 |
2.57
|
1,300 | 2.65 | 2.65 | 2.42 | 0 | 0 | 0 | |
23/04/2014 |
2.65
|
400 | 2.59 | 2.65 | 2.65 | 0 | 0 | 0 | |
22/04/2014 |
2.59
|
0 | 2.68 | 2.59 | 2.59 | 0 | 0 | 0 | |
21/04/2014 |
2.68
|
1,500 | 2.54 | 2.68 | 2.57 | 0 | 0 | 0 | |
18/04/2014 |
2.54
|
4,800 | 2.71 | 2.71 | 2.39 | 0 | 0 | 0 | |
17/04/2014 |
2.71
|
3,300 | 2.68 | 2.71 | 2.57 | 0 | 0 | 0 | |
16/04/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
15/04/2014 |
2.68
|
2,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
14/04/2014 |
2.68
|
3,400 | 2.62 | 2.68 | 2.68 | 0 | 0 | 0 | |
11/04/2014 |
2.62
|
16,900 | 2.51 | 2.71 | 2.57 | 0 | 0 | 0 | |
10/04/2014 |
2.51
|
9,500 | 2.62 | 2.62 | 2.51 | 1,000 | 0 | 0.0 | |
08/04/2014 |
2.62
|
1,500 | 2.62 | 2.62 | 2.59 | 0 | 0 | 0 | |
07/04/2014 |
2.62
|
8,500 | 2.39 | 2.62 | 2.48 | 0 | 0 | 0 | |
04/04/2014 |
2.39
|
29,600 | 2.79 | 2.79 | 2.39 | 0 | 0 | 0 | |
03/04/2014 |
2.79
|
18,200 | 2.85 | 2.85 | 2.48 | 0 | 0 | 0 | |
02/04/2014 |
2.85
|
15,200 | 2.79 | 2.85 | 2.59 | 0 | 0 | 0 | |
01/04/2014 |
2.79
|
26,300 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 | |
31/03/2014 |
2.91
|
22,100 | 2.99 | 2.99 | 2.77 | 0 | 0 | 0 | |
28/03/2014 |
2.99
|
84,500 | 2.79 | 3.25 | 2.91 | 0 | 0 | 0 | |
27/03/2014 |
2.79
|
19,500 | 2.91 | 3.05 | 2.79 | 0 | 0 | 0 | |
26/03/2014 |
2.91
|
99,100 | 2.88 | 3.05 | 2.91 | 25,000 | 0 | 0.3 | |
25/03/2014 |
2.88
|
364,600 | 2.77 | 2.99 | 2.57 | 0 | 0 | 0 | |
24/03/2014 |
2.77
|
5,600 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 | |
21/03/2014 |
2.85
|
132,400 | 2.79 | 2.94 | 2.79 | 6,500 | 0 | 0.1 | |
20/03/2014 |
2.79
|
73,060 | 2.85 | 2.91 | 2.79 | 15,000 | 0 | 0.2 | |
19/03/2014 |
2.85
|
149,620 | 2.85 | 2.85 | 2.68 | 38,800 | 0 | 0.4 | |
18/03/2014 |
2.85
|
13,960 | 2.65 | 2.85 | 2.57 | 0 | 0 | 0 | |
17/03/2014 |
2.65
|
7,280 | 2.62 | 2.77 | 2.65 | 0 | 0 | 0 | |
14/03/2014 |
2.62
|
7,900 | 2.85 | 2.85 | 2.62 | 0 | 0 | 0 | |
13/03/2014 |
2.85
|
100 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
12/03/2014 |
2.91
|
83,000 | 2.74 | 2.96 | 2.74 | 0 | 0 | 0 | |
11/03/2014 |
2.74
|
33,800 | 2.77 | 2.82 | 2.74 | 0 | 0 | 0 | |
10/03/2014 |
2.77
|
24,720 | 2.79 | 2.82 | 2.65 | 0 | 0 | 0 | |
07/03/2014 |
2.79
|
108,500 | 2.51 | 2.82 | 2.42 | 0 | 0 | 0 | |
06/03/2014 |
2.51
|
69,260 | 2.51 | 2.77 | 2.31 | 0 | 0 | 0 | |
05/03/2014 |
2.51
|
27,800 | 2.54 | 2.57 | 2.51 | 0 | 0 | 0 | |
04/03/2014 |
2.54
|
13,300 | 2.51 | 2.57 | 2.31 | 0 | 0 | 0 | |
03/03/2014 |
2.51
|
21,420 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 | |
28/02/2014 |
2.54
|
15,000 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 | |
27/02/2014 |
2.59
|
9,100 | 2.62 | 2.62 | 2.57 | 0 | 0 | 0 | |
26/02/2014 |
2.62
|
42,000 | 2.51 | 2.62 | 2.57 | 0 | 0 | 0 | |
25/02/2014 |
2.51
|
13,500 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 | |
24/02/2014 |
2.54
|
31,700 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 | |
21/02/2014 |
2.57
|
100 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
20/02/2014 |
2.57
|
4,600 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 | |
19/02/2014 |
2.57
|
40,600 | 2.68 | 2.68 | 2.39 | 0 | 0 | 0 | |
18/02/2014 |
2.68
|
94,000 | 2.57 | 2.68 | 2.57 | 0 | 0 | 0 | |
17/02/2014 |
2.57
|
16,000 | 2.57 | 2.57 | 2.37 | 5,000 | 0 | 0.0 | |
14/02/2014 |
2.57
|
23,000 | 2.54 | 2.57 | 2.31 | 0 | 0 | 0 | |
13/02/2014 |
2.54
|
700 | 2.51 | 2.54 | 2.54 | 0 | 0 | 0 | |
12/02/2014 |
2.51
|
2,700 | 2.59 | 2.59 | 2.51 | 0 | 0 | 0 | |
11/02/2014 |
2.59
|
55,500 | 2.57 | 2.65 | 2.51 | 0 | 0 | 0 | |
10/02/2014 |
2.57
|
38,300 | 2.45 | 2.65 | 2.42 | 0 | 0 | 0 | |
07/02/2014 |
2.45
|
12,400 | 2.31 | 2.54 | 2.34 | 0 | 0 | 0 | |
06/02/2014 |
2.31
|
39,400 | 2.22 | 2.37 | 2.28 | 0 | 0 | 0 | |
27/01/2014 |
2.22
|
13,000 | 2.22 | 2.42 | 2.20 | 0 | 0 | 0 | |
24/01/2014 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
23/01/2014 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
22/01/2014 |
2.22
|
600 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 | |
21/01/2014 |
2.25
|
5,000 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 | |
20/01/2014 |
2.28
|
11,100 | 2.28 | 2.28 | 2.22 | 1,300 | 0 | 0.0 | |
17/01/2014 |
2.28
|
2,000 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
16/01/2014 |
2.28
|
5,600 | 2.28 | 2.28 | 2.28 | 5,000 | 0 | 0.0 | |
15/01/2014 |
2.28
|
4,700 | 2.25 | 2.28 | 2.25 | 0 | 0 | 0 | |
14/01/2014 |
2.25
|
14,800 | 2.37 | 2.37 | 2.25 | 0 | 0 | 0 | |
13/01/2014 |
2.37
|
1,600 | 2.37 | 2.37 | 2.28 | 0 | 0 | 0 |