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) |
0.05 | 0.32% | 183,400 | 75,700 | 1.2 |
15.75
16
15.90
|
2 tháng
(2024-07-22) |
-0.35 | -2.15% | 464,600 | 82,600 | 1.3 |
15.65
16.25
15.90
|
3 tháng
(2024-06-21) |
-0.05 | -0.31% | 942,000 | -105,470 | -1.7 |
15.65
16.25
15.90
|
6 tháng
(2024-03-25) |
0.14 | 0.90% | 2,809,900 | -675,373 | -11.4 |
15.58
16.58
15.90
|
12 tháng
(2023-09-25) |
0.51 | 3.29% | 4,508,500 | -1,394,446 | -23.3 |
14.44
16.58
15.90
|
24 tháng
(2022-09-30) |
2.54 | 18.97% | 6,814,200 | -1,412,056 | -22.3 |
12.75
16.58
15.90
|
36 tháng
(2021-10-05) |
1.66 | 11.68% | 16,911,900 | 424,694 | 10.2 |
12.75
16.58
15.90
|
60 tháng
(2019-10-16) |
9.50 | 148.53% | 38,223,300 | -420,986 | -3.4 |
6.06
16.58
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2013 |
2.94
|
24,740 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 | |
18/11/2013 |
2.91
|
52,670 | 2.91 | 2.97 | 2.91 | 2,000 | 0 | 0.0 | |
15/11/2013 |
2.91
|
17,570 | 2.94 | 2.97 | 2.91 | 0 | 0 | 0 | |
14/11/2013 |
2.94
|
25,140 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 | |
13/11/2013 |
2.97
|
12,600 | 2.94 | 3.00 | 2.87 | 0 | 0 | 0 | |
12/11/2013 |
2.94
|
128,850 | 2.87 | 3.04 | 2.87 | 0 | 1,000 | -0.0 | |
11/11/2013 |
2.87
|
38,830 | 2.97 | 2.97 | 2.84 | 2,000 | 0 | 0.0 | |
08/11/2013 |
2.97
|
84,050 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 | |
07/11/2013 |
3.04
|
179,490 | 2.84 | 3.04 | 3.04 | 0 | 0 | 0 | |
06/11/2013 |
2.84
|
108,410 | 2.68 | 2.84 | 2.68 | 0 | 0 | 0 | |
05/11/2013 |
2.68
|
5,360 | 2.62 | 2.68 | 2.62 | 0 | 0 | 0 | |
04/11/2013 |
2.62
|
29,960 | 2.52 | 2.65 | 2.52 | 0 | 0 | 0 | |
01/11/2013 |
2.52
|
23,940 | 2.49 | 2.52 | 2.49 | 0 | 0 | 0 | |
31/10/2013 |
2.49
|
2,670 | 2.49 | 2.52 | 2.49 | 0 | 0 | 0 | |
30/10/2013 |
2.49
|
980 | 2.55 | 2.55 | 2.49 | 0 | 0 | 0 | |
29/10/2013 |
2.55
|
1,190 | 2.52 | 2.55 | 2.49 | 0 | 0 | 0 | |
28/10/2013 |
2.52
|
6,780 | 2.52 | 2.55 | 2.49 | 0 | 0 | 0 | |
25/10/2013 |
2.52
|
10 | 2.49 | 2.52 | 2.52 | 0 | 0 | 0 | |
24/10/2013 |
2.49
|
11,200 | 2.49 | 2.49 | 2.49 | 1,000 | 0 | 0.0 | |
23/10/2013 |
2.49
|
11,280 | 2.49 | 2.49 | 2.36 | 0 | 0 | 0 | |
22/10/2013 |
2.49
|
3,880 | 2.52 | 2.52 | 2.39 | 0 | 0 | 0 | |
21/10/2013 |
2.52
|
8,710 | 2.52 | 2.52 | 2.39 | 0 | 0 | 0 | |
18/10/2013 |
2.52
|
3,510 | 2.49 | 2.52 | 2.39 | 0 | 0 | 0 | |
17/10/2013 |
2.49
|
420 | 2.45 | 2.52 | 2.45 | 0 | 0 | 0 | |
16/10/2013 |
2.45
|
30 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
15/10/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
14/10/2013 |
2.45
|
2,910 | 2.45 | 2.58 | 2.36 | 0 | 0 | 0 | |
11/10/2013 |
2.45
|
10 | 2.39 | 2.45 | 2.45 | 0 | 0 | 0 | |
10/10/2013 |
2.39
|
4,230 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 | |
09/10/2013 |
2.42
|
11,020 | 2.42 | 2.52 | 2.36 | 0 | 0 | 0 | |
08/10/2013 |
2.42
|
300 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
07/10/2013 |
2.42
|
3,440 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 | |
04/10/2013 |
2.49
|
1,700 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
03/10/2013 |
2.49
|
1,760 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 | |
02/10/2013 |
2.49
|
3,410 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 | |
01/10/2013 |
2.52
|
38,520 | 2.49 | 2.52 | 2.42 | 0 | 0 | 0 | |
30/09/2013 |
2.49
|
30 | 2.39 | 2.49 | 2.49 | 0 | 0 | 0 | |
27/09/2013 |
2.39
|
3,380 | 2.52 | 2.52 | 2.39 | 0 | 0 | 0 | |
26/09/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
25/09/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/09/2013 |
2.52
|
3,860 | 2.39 | 2.52 | 2.42 | 0 | 0 | 0 | |
24/09/2013 |
2.39
|
29,330 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 | |
23/09/2013 |
2.36
|
22,620 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
20/09/2013 |
2.39
|
500 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
19/09/2013 |
2.39
|
11,240 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 | |
18/09/2013 |
2.42
|
13,960 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 | |
17/09/2013 |
2.42
|
5,790 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 | |
16/09/2013 |
2.36
|
7,570 | 2.42 | 2.45 | 2.36 | 0 | 0 | 0 | |
13/09/2013 |
2.42
|
2,110 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 | |
12/09/2013 |
2.39
|
2,870 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
11/09/2013 |
2.39
|
840 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 | |
10/09/2013 |
2.42
|
2,340 | 2.36 | 2.42 | 2.33 | 0 | 0 | 0 | |
09/09/2013 |
2.36
|
2,060 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 | |
06/09/2013 |
2.39
|
1,560 | 2.36 | 2.42 | 2.39 | 0 | 0 | 0 | |
05/09/2013 |
2.36
|
20 | 2.36 | 2.45 | 2.36 | 0 | 0 | 0 | |
04/09/2013 |
2.36
|
720 | 2.42 | 2.45 | 2.36 | 0 | 0 | 0 | |
03/09/2013 |
2.42
|
10 | 2.36 | 2.42 | 2.42 | 0 | 0 | 0 | |
30/08/2013 |
2.36
|
1,030 | 2.42 | 2.45 | 2.36 | 0 | 0 | 0 | |
29/08/2013 |
2.42
|
2,880 | 2.45 | 2.48 | 2.42 | 0 | 0 | 0 | |
28/08/2013 |
2.45
|
810 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 | |
27/08/2013 |
2.48
|
10 | 2.45 | 2.48 | 2.48 | 0 | 0 | 0 | |
26/08/2013 |
2.45
|
130 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 | |
23/08/2013 |
2.45
|
1,360 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 | |
22/08/2013 |
2.45
|
520 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 | |
21/08/2013 |
2.48
|
10 | 2.45 | 2.48 | 2.48 | 0 | 0 | 0 | |
20/08/2013 |
2.45
|
470 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
19/08/2013 |
2.45
|
7,710 | 2.42 | 2.45 | 2.42 | 0 | 0 | 0 | |
16/08/2013 |
2.42
|
70 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
15/08/2013 |
2.42
|
3,340 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
14/08/2013 |
2.42
|
3,640 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 | |
13/08/2013 |
2.39
|
1,710 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
12/08/2013 |
2.42
|
5,420 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 | |
09/08/2013 |
2.39
|
5,900 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
08/08/2013 |
2.39
|
1,510 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
07/08/2013 |
2.39
|
1,030 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 | |
06/08/2013 |
2.36
|
3,650 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
05/08/2013 |
2.39
|
10 | 2.36 | 2.39 | 2.39 | 0 | 0 | 0 | |
02/08/2013 |
2.36
|
4,650 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
01/08/2013 |
2.39
|
2,030 | 2.36 | 2.39 | 2.33 | 0 | 0 | 0 | |
31/07/2013 |
2.36
|
220 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
30/07/2013 |
2.39
|
720 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 | |
29/07/2013 |
2.36
|
10 | 2.30 | 2.36 | 2.36 | 0 | 0 | 0 | |
26/07/2013 |
2.30
|
1,950 | 2.33 | 2.42 | 2.30 | 0 | 0 | 0 | |
25/07/2013 |
2.33
|
9,590 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 | |
24/07/2013 |
2.42
|
5,940 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 | |
23/07/2013 |
2.39
|
4,010 | 2.33 | 2.39 | 2.33 | 0 | 0 | 0 | |
22/07/2013 |
2.33
|
600 | 2.30 | 2.42 | 2.33 | 0 | 0 | 0 | |
19/07/2013 |
2.30
|
120 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 | |
18/07/2013 |
2.33
|
510 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 | |
17/07/2013 |
2.33
|
3,760 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 | |
16/07/2013 |
2.33
|
210 | 2.30 | 2.33 | 2.30 | 0 | 0 | 0 | |
15/07/2013 |
2.30
|
1,290 | 2.36 | 2.36 | 2.30 | 0 | 0 | 0 | |
12/07/2013 |
2.36
|
1,240 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 | |
11/07/2013 |
2.33
|
220 | 2.30 | 2.33 | 2.33 | 0 | 0 | 0 | |
10/07/2013 |
2.30
|
700 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
09/07/2013 |
2.30
|
1,210 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
08/07/2013 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
05/07/2013 |
2.30
|
750 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
04/07/2013 |
2.30
|
70 | 2.27 | 2.30 | 2.27 | 0 | 0 | 0 | |
03/07/2013 |
2.27
|
880 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
02/07/2013 |
2.27
|
3,430 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 |