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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
2.26
|
200 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
22/11/2013 |
2.33
|
100 | 2.21 | 2.33 | 2.33 | 0 | 0 | 0 | |
21/11/2013 |
2.21
|
20,000 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
20/11/2013 |
2.21
|
8,300 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 | |
19/11/2013 |
2.24
|
100 | 2.19 | 2.24 | 2.24 | 0 | 0 | 0 | |
18/11/2013 |
2.19
|
8,500 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 | |
15/11/2013 |
2.26
|
2,400 | 2.26 | 2.26 | 2.16 | 0 | 0 | 0 | |
14/11/2013 |
2.26
|
3,900 | 2.21 | 2.33 | 2.19 | 0 | 0 | 0 | |
13/11/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
12/11/2013 |
2.21
|
14,000 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 | |
11/11/2013 |
2.29
|
1,200 | 2.21 | 2.29 | 2.16 | 200 | 0 | 0.0 | |
08/11/2013 |
2.21
|
5,600 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
07/11/2013 |
2.21
|
700 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 | |
06/11/2013 |
2.29
|
2,000 | 2.31 | 2.31 | 2.24 | 0 | 0 | 0 | |
05/11/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
04/11/2013 |
2.31
|
2,400 | 2.36 | 2.36 | 2.21 | 0 | 0 | 0 | |
01/11/2013 |
2.36
|
100 | 2.16 | 2.36 | 2.36 | 0 | 0 | 0 | |
31/10/2013 |
2.16
|
7,100 | 2.36 | 2.36 | 2.14 | 1,000 | 0 | 0.0 | |
30/10/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
29/10/2013 |
2.36
|
1,200 | 2.29 | 2.36 | 2.21 | 0 | 0 | 0 | |
28/10/2013 |
2.29
|
100 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
25/10/2013 |
2.29
|
800 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
24/10/2013 |
2.29
|
2,100 | 2.29 | 2.36 | 2.29 | 0 | 0 | 0 | |
23/10/2013 |
2.29
|
800 | 2.29 | 2.38 | 2.29 | 0 | 0 | 0 | |
22/10/2013 |
2.29
|
1,200 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 | |
21/10/2013 |
2.38
|
1,300 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
18/10/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
17/10/2013 |
2.38
|
100 | 2.24 | 2.38 | 2.38 | 0 | 0 | 0 | |
16/10/2013 |
2.24
|
10,600 | 2.43 | 2.43 | 2.24 | 200 | 0 | 0.0 | |
15/10/2013 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
14/10/2013 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
11/10/2013 |
2.43
|
100 | 2.41 | 2.43 | 2.43 | 0 | 0 | 0 | |
10/10/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/10/2013 |
2.41
|
600 | 2.29 | 2.41 | 2.33 | 0 | 0 | 0 | |
09/10/2013 |
2.29
|
4,000 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 | |
08/10/2013 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
07/10/2013 |
2.33
|
12,000 | 2.33 | 2.54 | 2.33 | 0 | 0 | 0 | |
04/10/2013 |
2.33
|
4,700 | 2.36 | 2.36 | 2.26 | 0 | 0 | 0 | |
03/10/2013 |
2.36
|
11,000 | 2.33 | 2.36 | 2.19 | 0 | 0 | 0 | |
02/10/2013 |
2.33
|
6,400 | 2.33 | 2.43 | 2.33 | 0 | 0 | 0 | |
01/10/2013 |
2.33
|
3,100 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
30/09/2013 |
2.33
|
5,700 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
27/09/2013 |
2.33
|
800 | 2.36 | 2.57 | 2.31 | 0 | 0 | 0 | |
26/09/2013 |
2.36
|
63,100 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 | |
25/09/2013 |
2.45
|
600 | 2.45 | 2.45 | 2.38 | 0 | 0 | 0 | |
24/09/2013 |
2.45
|
800 | 2.47 | 2.47 | 2.45 | 0 | 0 | 0 | |
23/09/2013 |
2.47
|
200 | 2.38 | 2.47 | 2.36 | 0 | 200 | -0.0 | |
20/09/2013 |
2.38
|
1,100 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 | |
19/09/2013 |
2.38
|
2,000 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
18/09/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
17/09/2013 |
2.38
|
1,100 | 2.38 | 2.38 | 2.31 | 0 | 100 | -0.0 | |
16/09/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
13/09/2013 |
2.38
|
5,000 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
12/09/2013 |
2.38
|
800 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 | |
11/09/2013 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
10/09/2013 |
2.43
|
1,000 | 2.38 | 2.43 | 2.36 | 0 | 0 | 0 | |
09/09/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
06/09/2013 |
2.38
|
100 | 2.33 | 2.38 | 2.38 | 0 | 0 | 0 | |
05/09/2013 |
2.33
|
1,000 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 | |
04/09/2013 |
2.33
|
600 | 2.29 | 2.36 | 2.22 | 0 | 0 | 0 | |
03/09/2013 |
2.29
|
1,100 | 2.43 | 2.43 | 2.29 | 0 | 0 | 0 | |
30/08/2013 |
2.43
|
100 | 2.31 | 2.43 | 2.43 | 0 | 0 | 0 | |
29/08/2013 |
2.31
|
2,100 | 2.29 | 2.50 | 2.29 | 0 | 0 | 0 | |
28/08/2013 |
2.29
|
5,600 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 | |
27/08/2013 |
2.33
|
2,100 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
26/08/2013 |
2.33
|
7,500 | 2.33 | 2.43 | 2.33 | 0 | 0 | 0 | |
23/08/2013 |
2.33
|
7,800 | 2.33 | 2.43 | 2.33 | 0 | 0 | 0 | |
22/08/2013 |
2.33
|
1,600 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 | |
21/08/2013 |
2.33
|
900 | 2.33 | 2.43 | 2.33 | 0 | 0 | 0 | |
20/08/2013 |
2.33
|
800 | 2.33 | 2.47 | 2.33 | 0 | 0 | 0 | |
19/08/2013 |
2.33
|
14,300 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 | |
16/08/2013 |
2.45
|
400 | 2.40 | 2.64 | 2.45 | 0 | 0 | 0 | |
15/08/2013 |
2.40
|
100 | 2.33 | 2.40 | 2.40 | 0 | 0 | 0 | |
14/08/2013 |
2.33
|
11,900 | 2.52 | 2.52 | 2.33 | 0 | 0 | 0 | |
13/08/2013 |
2.52
|
1,200 | 2.54 | 2.75 | 2.38 | 0 | 0 | 0 | |
12/08/2013 |
2.54
|
400 | 2.43 | 2.54 | 2.45 | 200 | 0 | 0.0 | |
09/08/2013 |
2.43
|
5,200 | 2.45 | 2.59 | 2.29 | 0 | 0 | 0 | |
08/08/2013 |
2.45
|
1,300 | 2.45 | 2.68 | 2.45 | 0 | 0 | 0 | |
07/08/2013 |
2.45
|
600 | 2.43 | 2.64 | 2.45 | 0 | 500 | -0.0 | |
06/08/2013 |
2.43
|
9,865 | 2.54 | 2.78 | 2.40 | 500 | 765 | -0.0 | |
05/08/2013 |
2.54
|
14,700 | 2.82 | 2.82 | 2.54 | 0 | 2,100 | -0.0 | |
02/08/2013 |
2.82
|
100 | 2.78 | 2.82 | 2.82 | 0 | 0 | 0 | |
01/08/2013 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
31/07/2013 |
2.78
|
100 | 2.68 | 2.78 | 2.78 | 0 | 0 | 0 | |
30/07/2013 |
2.68
|
4,400 | 2.61 | 2.68 | 2.57 | 0 | 100 | -0.0 | |
29/07/2013 |
2.61
|
5,100 | 2.78 | 2.78 | 2.61 | 0 | 4,600 | -0.1 | |
26/07/2013 |
2.78
|
55,000 | 2.85 | 2.85 | 2.73 | 0 | 34,700 | -0.4 | |
25/07/2013 |
2.85
|
100 | 2.71 | 2.85 | 2.85 | 0 | 0 | 0 | |
24/07/2013 |
2.71
|
500 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
23/07/2013 |
2.71
|
700 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 | |
22/07/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
19/07/2013 |
2.75
|
100 | 2.71 | 2.75 | 2.75 | 0 | 0 | 0 | |
18/07/2013 |
2.71
|
4,700 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
17/07/2013 |
2.71
|
5,600 | 2.71 | 2.75 | 2.66 | 3,000 | 0 | 0.0 | |
16/07/2013 |
2.71
|
100 | 2.73 | 2.73 | 2.71 | 0 | 0 | 0 | |
15/07/2013 |
2.73
|
1,300 | 2.75 | 2.75 | 2.64 | 100 | 0 | 0.0 | |
12/07/2013 |
2.75
|
10,600 | 2.73 | 2.75 | 2.71 | 1,000 | 2,900 | -0.0 | |
11/07/2013 |
2.73
|
13,200 | 2.73 | 2.73 | 2.64 | 1,000 | 7,000 | -0.1 | |
10/07/2013 |
2.73
|
5,200 | 2.75 | 2.75 | 2.73 | 0 | 5,000 | -0.1 | |
09/07/2013 |
2.75
|
1,800 | 2.78 | 2.78 | 2.75 | 1,000 | 0 | 0.0 | |
08/07/2013 |
2.78
|
1,100 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |