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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
2.91
|
50 | 2.90 | 2.91 | 2.91 | 0 | 0 | 0 | |
20/11/2013 |
2.90
|
50 | 2.85 | 2.90 | 2.90 | 0 | 0 | 0 | |
19/11/2013 |
2.85
|
1,000 | 2.79 | 2.85 | 2.85 | 0 | 0 | 0 | |
18/11/2013 |
2.79
|
60 | 2.87 | 3.07 | 2.79 | 0 | 0 | 0 | |
15/11/2013 |
2.87
|
450 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
14/11/2013 |
2.87
|
150 | 2.80 | 2.87 | 2.72 | 0 | 0 | 0 | |
13/11/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
12/11/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
11/11/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
08/11/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
07/11/2013 |
2.80
|
7,640 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
06/11/2013 |
2.80
|
4,690 | 2.77 | 2.80 | 2.79 | 0 | 0 | 0 | |
05/11/2013 |
2.77
|
500 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
04/11/2013 |
2.77
|
6,660 | 2.66 | 2.77 | 2.72 | 0 | 0 | 0 | |
01/11/2013 |
2.66
|
2,200 | 2.66 | 2.72 | 2.66 | 0 | 0 | 0 | |
31/10/2013 |
2.66
|
6,000 | 2.64 | 2.66 | 2.66 | 0 | 0 | 0 | |
30/10/2013 |
2.64
|
4,000 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 | |
29/10/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
28/10/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
25/10/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
24/10/2013 |
2.61
|
1,000 | 2.60 | 2.61 | 2.61 | 0 | 0 | 0 | |
23/10/2013 |
2.60
|
4,370 | 2.60 | 2.60 | 2.60 | 0 | 2,370 | -0.0 | |
22/10/2013 |
2.60
|
600 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
21/10/2013 |
2.60
|
900 | 2.61 | 2.61 | 2.60 | 0 | 0 | 0 | |
18/10/2013 |
2.61
|
100 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 | |
17/10/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
16/10/2013 |
2.80
|
2,070 | 2.80 | 2.85 | 2.80 | 470 | 0 | 0.0 | |
15/10/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
14/10/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
11/10/2013 |
2.80
|
2,500 | 2.80 | 2.80 | 2.80 | 2,500 | 0 | 0.1 | |
10/10/2013 |
2.80
|
3,010 | 2.65 | 2.80 | 2.77 | 1,610 | 0 | 0.0 | |
09/10/2013 |
2.65
|
2,580 | 2.65 | 2.77 | 2.65 | 2,550 | 60 | 0.1 | |
08/10/2013 |
2.65
|
440 | 2.65 | 2.65 | 2.65 | 440 | 0 | 0.0 | |
07/10/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
04/10/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
03/10/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
02/10/2013 |
2.65
|
220 | 2.60 | 2.66 | 2.48 | 0 | 0 | 0 | |
01/10/2013 |
2.60
|
2,280 | 2.62 | 2.62 | 2.60 | 0 | 0 | 0 | |
30/09/2013 |
2.62
|
3,000 | 2.56 | 2.62 | 2.62 | 0 | 0 | 0 | |
27/09/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
26/09/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
25/09/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
24/09/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
23/09/2013 |
2.56
|
3,000 | 2.54 | 2.56 | 2.56 | 0 | 0 | 0 | |
20/09/2013 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
19/09/2013 |
2.54
|
9,000 | 2.54 | 2.54 | 2.54 | 0 | 2,000 | -0.0 | |
18/09/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/09/2013 |
2.54
|
190 | 2.48 | 2.58 | 2.54 | 0 | 0 | 0 | |
17/09/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
16/09/2013 |
2.48
|
3,000 | 2.46 | 2.52 | 2.48 | 0 | 2,900 | -0.1 | |
13/09/2013 |
2.46
|
4,020 | 2.48 | 2.51 | 2.46 | 0 | 0 | 0 | |
12/09/2013 |
2.48
|
2,990 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 | |
11/09/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
10/09/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
09/09/2013 |
2.48
|
2,660 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
06/09/2013 |
2.48
|
2,600 | 2.46 | 2.51 | 2.43 | 0 | 100 | -0.0 | |
05/09/2013 |
2.46
|
6,130 | 2.42 | 2.46 | 2.42 | 0 | 0 | 0 | |
04/09/2013 |
2.42
|
1,250 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 | |
03/09/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
30/08/2013 |
2.46
|
20 | 2.36 | 2.46 | 2.46 | 0 | 0 | 0 | |
29/08/2013 |
2.36
|
600 | 2.37 | 2.37 | 2.36 | 0 | 0 | 0 | |
28/08/2013 |
2.37
|
190 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 | |
27/08/2013 |
2.46
|
30 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 | |
26/08/2013 |
2.48
|
10 | 2.45 | 2.48 | 2.48 | 0 | 0 | 0 | |
23/08/2013 |
2.45
|
2,010 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 | |
22/08/2013 |
2.45
|
30 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 | |
21/08/2013 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
20/08/2013 |
2.51
|
10 | 2.44 | 2.51 | 2.51 | 0 | 0 | 0 | |
19/08/2013 |
2.44
|
900 | 2.45 | 2.48 | 2.44 | 0 | 0 | 0 | |
16/08/2013 |
2.45
|
1,500 | 2.61 | 2.61 | 2.43 | 0 | 0 | 0 | |
15/08/2013 |
2.61
|
100 | 2.49 | 2.64 | 2.49 | 0 | 0 | 0 | |
14/08/2013 |
2.49
|
720 | 2.39 | 2.49 | 2.42 | 0 | 0 | 0 | |
13/08/2013 |
2.39
|
650 | 2.39 | 2.39 | 2.39 | 0 | 650 | -0.0 | |
12/08/2013 |
2.39
|
20 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 | |
09/08/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
08/08/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
07/08/2013 |
2.45
|
2,010 | 2.42 | 2.45 | 2.39 | 0 | 10 | -0.0 | |
06/08/2013 |
2.42
|
2,000 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 | |
05/08/2013 |
2.48
|
1,010 | 2.50 | 2.50 | 2.48 | 0 | 0 | 0 | |
02/08/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
01/08/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
31/07/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
30/07/2013 |
2.50
|
1,110 | 2.48 | 2.50 | 2.39 | 300 | 0 | 0.0 | |
29/07/2013 |
2.48
|
1,030 | 2.43 | 2.48 | 2.36 | 0 | 10 | -0.0 | |
26/07/2013 |
2.43
|
20 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 | |
25/07/2013 |
2.52
|
530 | 2.52 | 2.52 | 2.48 | 500 | 10 | 0.0 | |
24/07/2013 |
2.52
|
210 | 2.50 | 2.52 | 2.48 | 0 | 0 | 0 | |
23/07/2013 |
2.50
|
220 | 2.50 | 2.50 | 2.48 | 0 | 0 | 0 | |
22/07/2013 |
2.50
|
210 | 2.50 | 2.50 | 2.48 | 0 | 0 | 0 | |
19/07/2013 |
2.50
|
4,060 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 | |
18/07/2013 |
2.52
|
2,270 | 2.48 | 2.52 | 2.48 | 0 | 0 | 0 | |
17/07/2013 |
2.48
|
420 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
16/07/2013 |
2.48
|
200 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
15/07/2013 |
2.48
|
670 | 2.48 | 2.50 | 2.43 | 0 | 0 | 0 | |
12/07/2013 |
2.48
|
3,000 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
11/07/2013 |
2.48
|
1,800 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
10/07/2013 |
2.48
|
3,090 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 | |
09/07/2013 |
2.51
|
320 | 2.43 | 2.58 | 2.44 | 0 | 0 | 0 | |
08/07/2013 |
2.43
|
500 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
05/07/2013 |
2.43
|
1,120 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 | |
04/07/2013 |
2.49
|
1,240 | 2.39 | 2.49 | 2.44 | 0 | 0 | 0 |