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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
2.78
|
12,100 | 2.88 | 2.91 | 2.78 | 0 | 0 | 0 | |
22/04/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
21/04/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
18/04/2014 |
2.88
|
6,500 | 2.98 | 2.98 | 2.74 | 0 | 0 | 0 | |
17/04/2014 |
2.98
|
700 | 2.88 | 2.98 | 2.91 | 0 | 0 | 0 | |
16/04/2014 |
2.88
|
30,200 | 3.01 | 3.01 | 2.78 | 0 | 0 | 0 | |
15/04/2014 |
3.01
|
12,100 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 | |
14/04/2014 |
3.05
|
3,100 | 3.01 | 3.05 | 2.91 | 0 | 0 | 0 | |
11/04/2014 |
3.01
|
5,700 | 3.01 | 3.01 | 2.88 | 0 | 0 | 0 | |
10/04/2014 |
3.01
|
400 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 | |
08/04/2014 |
3.05
|
1,200 | 3.01 | 3.05 | 2.98 | 0 | 0 | 0 | |
07/04/2014 |
3.01
|
500 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 | |
04/04/2014 |
3.05
|
800 | 2.88 | 3.05 | 2.88 | 0 | 0 | 0 | |
03/04/2014 |
2.88
|
19,200 | 2.88 | 3.01 | 2.88 | 0 | 0 | 0 | |
02/04/2014 |
2.88
|
400 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 | |
01/04/2014 |
3.05
|
30,600 | 2.91 | 3.05 | 2.88 | 0 | 0 | 0 | |
31/03/2014 |
2.91
|
15,700 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 | |
28/03/2014 |
3.05
|
2,000 | 2.91 | 3.05 | 2.88 | 0 | 0 | 0 | |
27/03/2014 |
2.91
|
7,050 | 2.88 | 2.91 | 2.88 | 0 | 0 | 0 | |
26/03/2014 |
2.88
|
50,500 | 3.11 | 3.11 | 2.88 | 0 | 0 | 0 | |
25/03/2014 |
3.11
|
22,700 | 3.15 | 3.18 | 2.98 | 0 | 0 | 0 | |
24/03/2014 |
3.15
|
42,600 | 3.18 | 3.22 | 2.88 | 0 | 0 | 0 | |
21/03/2014 |
3.18
|
2,900 | 3.05 | 3.25 | 2.88 | 0 | 0 | 0 | |
20/03/2014 |
3.05
|
43,500 | 3.38 | 3.38 | 3.05 | 0 | 0 | 0 | |
19/03/2014 |
3.38
|
14,900 | 3.15 | 3.45 | 3.05 | 0 | 0 | 0 | |
18/03/2014 |
3.15
|
27,200 | 3.11 | 3.15 | 3.01 | 0 | 0 | 0 | |
17/03/2014 |
3.11
|
9,500 | 3.05 | 3.15 | 3.08 | 0 | 0 | 0 | |
14/03/2014 |
3.05
|
43,800 | 2.78 | 3.05 | 2.81 | 0 | 0 | 0 | |
13/03/2014 |
2.78
|
24,800 | 2.71 | 2.78 | 2.67 | 0 | 0 | 0 | |
12/03/2014 |
2.71
|
30,300 | 2.78 | 2.78 | 2.67 | 0 | 0 | 0 | |
11/03/2014 |
2.78
|
18,900 | 2.74 | 2.81 | 2.74 | 0 | 0 | 0 | |
10/03/2014 |
2.74
|
5,700 | 2.64 | 2.74 | 2.64 | 0 | 1,300 | -0.0 | |
07/03/2014 |
2.64
|
9,900 | 2.67 | 2.67 | 2.64 | 0 | 0 | 0 | |
06/03/2014 |
2.67
|
23,900 | 2.64 | 2.67 | 2.54 | 0 | 0 | 0 | |
05/03/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
04/03/2014 |
2.64
|
3,200 | 2.54 | 2.64 | 2.30 | 0 | 0 | 0 | |
03/03/2014 |
2.54
|
14,200 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 | |
28/02/2014 |
2.71
|
7,800 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
27/02/2014 |
2.71
|
13,500 | 2.64 | 2.71 | 2.64 | 0 | 0 | 0 | |
26/02/2014 |
2.64
|
7,300 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 | |
25/02/2014 |
2.64
|
17,500 | 2.61 | 2.64 | 2.50 | 0 | 0 | 0 | |
24/02/2014 |
2.61
|
20,900 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 | |
21/02/2014 |
2.61
|
600 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
20/02/2014 |
2.61
|
24,900 | 2.81 | 2.81 | 2.54 | 0 | 0 | 0 | |
19/02/2014 |
2.81
|
13,900 | 2.74 | 2.81 | 2.71 | 0 | 0 | 0 | |
18/02/2014 |
2.74
|
10,000 | 2.67 | 2.91 | 2.71 | 0 | 0 | 0 | |
17/02/2014 |
2.67
|
76,800 | 2.50 | 2.74 | 2.54 | 0 | 0 | 0 | |
14/02/2014 |
2.50
|
6,800 | 2.47 | 2.50 | 2.44 | 0 | 0 | 0 | |
13/02/2014 |
2.47
|
40,700 | 2.54 | 2.54 | 2.44 | 0 | 0 | 0 | |
12/02/2014 |
2.54
|
10,500 | 2.50 | 2.54 | 2.37 | 0 | 0 | 0 | |
11/02/2014 |
2.50
|
67,700 | 2.34 | 2.54 | 2.30 | 0 | 0 | 0 | |
10/02/2014 |
2.34
|
7,200 | 2.34 | 2.34 | 2.30 | 0 | 0 | 0 | |
07/02/2014 |
2.34
|
21,900 | 2.30 | 2.34 | 2.27 | 0 | 0 | 0 | |
06/02/2014 |
2.30
|
33,800 | 2.30 | 2.34 | 2.27 | 0 | 0 | 0 | |
27/01/2014 |
2.30
|
100 | 2.27 | 2.30 | 2.30 | 0 | 0 | 0 | |
24/01/2014 |
2.27
|
1,400 | 2.23 | 2.30 | 2.27 | 0 | 0 | 0 | |
23/01/2014 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
22/01/2014 |
2.23
|
18,700 | 2.27 | 2.27 | 2.20 | 0 | 0 | 0 | |
21/01/2014 |
2.27
|
7,200 | 2.23 | 2.27 | 2.20 | 0 | 0 | 0 | |
20/01/2014 |
2.23
|
9,400 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 | |
17/01/2014 |
2.23
|
4,100 | 2.20 | 2.23 | 2.17 | 0 | 0 | 0 | |
16/01/2014 |
2.20
|
14,500 | 2.27 | 2.27 | 2.17 | 0 | 0 | 0 | |
15/01/2014 |
2.27
|
19,300 | 2.23 | 2.27 | 2.20 | 0 | 0 | 0 | |
14/01/2014 |
2.23
|
18,000 | 2.23 | 2.23 | 2.17 | 0 | 0 | 0 | |
13/01/2014 |
2.23
|
22,200 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 | |
10/01/2014 |
2.30
|
18,500 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 | |
09/01/2014 |
2.34
|
200 | 2.27 | 2.34 | 2.34 | 0 | 0 | 0 | |
08/01/2014 |
2.27
|
5,100 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 | |
07/01/2014 |
2.27
|
19,100 | 2.27 | 2.27 | 2.20 | 0 | 0 | 0 | |
06/01/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/01/2014 |
2.27
|
19,200 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
03/01/2014 |
2.27
|
39,500 | 2.27 | 2.30 | 2.21 | 1,300 | 0 | 0.0 | |
02/01/2014 |
2.27
|
200 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
31/12/2013 |
2.30
|
500 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 | |
30/12/2013 |
2.33
|
3,000 | 2.36 | 2.36 | 2.21 | 0 | 0 | 0 | |
27/12/2013 |
2.36
|
2,500 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
26/12/2013 |
2.36
|
60,700 | 2.17 | 2.36 | 2.17 | 0 | 0 | 0 | |
25/12/2013 |
2.17
|
17,700 | 2.14 | 2.17 | 2.14 | 0 | 0 | 0 | |
24/12/2013 |
2.14
|
10,800 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 | |
23/12/2013 |
2.14
|
2,300 | 2.14 | 2.14 | 2.02 | 0 | 0 | 0 | |
20/12/2013 |
2.14
|
1,100 | 2.05 | 2.14 | 2.05 | 0 | 0 | 0 | |
19/12/2013 |
2.05
|
5,000 | 2.17 | 2.17 | 2.05 | 0 | 0 | 0 | |
18/12/2013 |
2.17
|
300 | 2.21 | 2.21 | 2.14 | 0 | 0 | 0 | |
17/12/2013 |
2.21
|
32,500 | 2.17 | 2.21 | 2.05 | 0 | 0 | 0 | |
16/12/2013 |
2.17
|
536 | 2.08 | 2.17 | 2.17 | 0 | 0 | 0 | |
13/12/2013 |
2.08
|
12,500 | 2.17 | 2.17 | 2.05 | 0 | 0 | 0 | |
12/12/2013 |
2.17
|
900 | 2.14 | 2.17 | 2.05 | 0 | 0 | 0 | |
11/12/2013 |
2.14
|
42,114 | 2.17 | 2.17 | 2.08 | 0 | 0 | 0 | |
10/12/2013 |
2.17
|
101,450 | 2.05 | 2.17 | 2.08 | 0 | 0 | 0 | |
09/12/2013 |
2.05
|
2,000 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 | |
06/12/2013 |
2.08
|
21,500 | 2.02 | 2.08 | 2.02 | 0 | 0 | 0 | |
05/12/2013 |
2.02
|
34,200 | 2.02 | 2.05 | 2.02 | 0 | 0 | 0 | |
04/12/2013 |
2.02
|
15,500 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 | |
03/12/2013 |
2.05
|
6,005 | 2.02 | 2.05 | 2.02 | 0 | 0 | 0 | |
02/12/2013 |
2.02
|
4,700 | 1.99 | 2.02 | 2.02 | 0 | 0 | 0 | |
29/11/2013 |
1.99
|
11,908 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
28/11/2013 |
1.99
|
7,000 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
27/11/2013 |
1.99
|
5,300 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 | |
26/11/2013 |
1.99
|
27,300 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
25/11/2013 |
1.99
|
5,101 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 | |
22/11/2013 |
2.05
|
7,252 | 2.02 | 2.05 | 1.96 | 0 | 0 | 0 |