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) |
-2.30 | -8.88% | 847,200 | 47,300 | 1.1 |
23.60
26
23.60
|
2 tháng
(2024-07-22) |
-2.50 | -9.58% | 1,980,400 | 80,700 | 2.0 |
23.60
26.10
23.60
|
3 tháng
(2024-06-21) |
-3.27 | -12.17% | 4,804,300 | 162,659 | 4.2 |
23.60
27.64
23.60
|
6 tháng
(2024-03-25) |
-0.77 | -3.15% | 8,998,700 | 189,378 | 4.8 |
21.86
27.64
23.60
|
12 tháng
(2023-09-25) |
-3.29 | -12.22% | 14,362,000 | 312,990 | 4.0 |
21.86
27.64
23.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.65% | 18,447,475 | 448,949 | 8.9 |
17.15
29.81
23.60
|
36 tháng
(2021-10-05) |
-7.70 | -24.60% | 27,695,285 | 220,517 | -3.0 |
17.15
36.23
23.60
|
60 tháng
(2019-10-16) |
10.11 | 74.91% | 46,665,988 | 645,220 | 11.3 |
10.69
36.23
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
2.07
|
600 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
03/07/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
02/07/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
01/07/2013 |
2.07
|
0 | 2.05 | 2.07 | 2.07 | 0 | 0 | 0 | |
28/06/2013 |
2.05
|
13,100 | 2.19 | 2.19 | 2.05 | 8,400 | 0 | 0.1 | |
27/06/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
26/06/2013 |
2.19
|
100 | 2.07 | 2.19 | 2.19 | 0 | 0 | 0 | |
25/06/2013 |
2.07
|
1,000 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 | |
24/06/2013 |
2.13
|
10,100 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
21/06/2013 |
2.13
|
100 | 2.05 | 2.13 | 2.13 | 0 | 0 | 0 | |
20/06/2013 |
2.05
|
500 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
19/06/2013 |
2.05
|
6,500 | 2.05 | 2.05 | 2.05 | 6,500 | 0 | 0.0 | |
18/06/2013 |
2.05
|
4,200 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
17/06/2013 |
2.05
|
100 | 2.02 | 2.05 | 2.05 | 0 | 0 | 0 | |
14/06/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
13/06/2013 |
2.02
|
1,000 | 2.05 | 2.05 | 2.02 | 1,000 | 0 | 0.0 | |
12/06/2013 |
2.05
|
100 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
11/06/2013 |
2.05
|
100 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
10/06/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
07/06/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
06/06/2013 |
2.05
|
22,000 | 2.05 | 2.05 | 2.02 | 500 | 0 | 0.0 | |
05/06/2013 |
2.05
|
5,900 | 2.07 | 2.07 | 2.05 | 5,900 | 0 | 0.0 | |
04/06/2013 |
2.07
|
8,500 | 2.10 | 2.10 | 2.07 | 8,400 | 0 | 0.1 | |
03/06/2013 |
2.10
|
8,700 | 2.16 | 2.16 | 2.10 | 8,200 | 0 | 0.1 | |
31/05/2013 |
2.16
|
8,100 | 2.16 | 2.16 | 2.16 | 8,100 | 0 | 0.1 | |
30/05/2013 |
2.16
|
8,400 | 2.19 | 2.19 | 2.16 | 8,000 | 0 | 0.1 | |
29/05/2013 |
2.19
|
6,000 | 1.99 | 2.19 | 2.19 | 6,000 | 0 | 0.0 | |
28/05/2013 |
1.99
|
12,300 | 1.99 | 2.02 | 1.99 | 5,000 | 0 | 0.0 | |
27/05/2013 |
1.99
|
1,000 | 1.99 | 1.99 | 1.99 | 1,000 | 0 | 0.0 | |
24/05/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
23/05/2013 |
1.99
|
8,000 | 1.99 | 2.02 | 1.99 | 5,000 | 0 | 0.0 | |
22/05/2013 |
1.99
|
13,500 | 1.99 | 1.99 | 1.99 | 5,500 | 0 | 0.0 | |
21/05/2013 |
1.99
|
3,100 | 1.99 | 2.02 | 1.99 | 3,000 | 0 | 0.0 | |
20/05/2013 |
1.99
|
8,600 | 1.99 | 2.02 | 1.99 | 7,600 | 0 | 0.1 | |
17/05/2013 |
1.99
|
3,800 | 1.99 | 1.99 | 1.99 | 3,800 | 0 | 0.0 | |
16/05/2013 |
1.99
|
300 | 1.99 | 1.99 | 1.99 | 300 | 0 | 0.0 | |
15/05/2013 |
1.99
|
6,100 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
14/05/2013 |
1.99
|
2,700 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
13/05/2013 |
1.99
|
2,000 | 1.85 | 1.99 | 1.99 | 0 | 0 | 0 | |
10/05/2013 |
1.85
|
13,500 | 1.82 | 1.85 | 1.85 | 0 | 0 | 0 | |
09/05/2013 |
1.82
|
20,100 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
08/05/2013 |
1.82
|
8,600 | 1.85 | 1.85 | 1.82 | 8,600 | 0 | 0.1 | |
07/05/2013 |
1.85
|
11,200 | 1.85 | 1.85 | 1.82 | 9,600 | 0 | 0.1 | |
06/05/2013 |
1.85
|
9,500 | 1.87 | 1.87 | 1.85 | 9,500 | 0 | 0.1 | |
03/05/2013 |
1.87
|
7,100 | 1.79 | 1.87 | 1.85 | 0 | 0 | 0 | |
02/05/2013 |
1.79
|
15,200 | 1.82 | 1.87 | 1.79 | 9,800 | 0 | 0.1 | |
26/04/2013 |
1.82
|
9,400 | 1.82 | 1.87 | 1.82 | 8,800 | 0 | 0.1 | |
25/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
24/04/2013 |
1.82
|
3,200 | 1.82 | 1.82 | 1.82 | 3,200 | 0 | 0.0 | |
23/04/2013 |
1.82
|
500 | 1.85 | 1.85 | 1.82 | 500 | 0 | 0.0 | |
22/04/2013 |
1.85
|
9,600 | 1.85 | 1.87 | 1.85 | 9,500 | 0 | 0.1 | |
18/04/2013 |
1.85
|
11,000 | 1.85 | 1.87 | 1.85 | 9,500 | 0 | 0.1 | |
17/04/2013 |
1.85
|
9,500 | 1.85 | 1.85 | 1.85 | 9,500 | 0 | 0.1 | |
16/04/2013 |
1.85
|
12,600 | 1.85 | 1.85 | 1.85 | 9,500 | 0 | 0.1 | |
15/04/2013 |
1.85
|
9,500 | 1.85 | 1.85 | 1.85 | 9,500 | 0 | 0.1 | |
12/04/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/04/2013 |
1.85
|
1,500 | 1.70 | 1.87 | 1.85 | 0 | 0 | 0 | |
11/04/2013 |
1.70
|
9,100 | 1.68 | 1.73 | 1.70 | 8,800 | 0 | 0.1 | |
10/04/2013 |
1.68
|
6,700 | 1.85 | 1.85 | 1.68 | 0 | 0 | 0 | |
09/04/2013 |
1.85
|
5,100 | 1.70 | 1.85 | 1.70 | 0 | 0 | 0 | |
08/04/2013 |
1.70
|
2,600 | 1.70 | 1.70 | 1.68 | 0 | 0 | 0 | |
05/04/2013 |
1.70
|
14,200 | 1.70 | 1.70 | 1.58 | 9,100 | 0 | 0.1 | |
04/04/2013 |
1.70
|
2,100 | 1.66 | 1.70 | 1.68 | 0 | 0 | 0 | |
03/04/2013 |
1.66
|
4,200 | 1.63 | 1.70 | 1.66 | 0 | 0 | 0 | |
02/04/2013 |
1.63
|
13,400 | 1.56 | 1.75 | 1.63 | 0 | 0 | 0 | |
01/04/2013 |
1.56
|
400 | 1.68 | 1.80 | 1.56 | 0 | 0 | 0 | |
29/03/2013 |
1.68
|
100 | 1.53 | 1.68 | 1.68 | 0 | 0 | 0 | |
28/03/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
27/03/2013 |
1.53
|
100 | 1.53 | 1.53 | 1.53 | 100 | 0 | 0.0 | |
26/03/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
25/03/2013 |
1.53
|
10,000 | 1.56 | 1.56 | 1.53 | 9,800 | 0 | 0.1 | |
22/03/2013 |
1.56
|
10,000 | 1.70 | 1.70 | 1.56 | 9,600 | 0 | 0.1 | |
21/03/2013 |
1.70
|
100 | 1.56 | 1.70 | 1.70 | 0 | 0 | 0 | |
20/03/2013 |
1.56
|
8,500 | 1.70 | 1.70 | 1.56 | 8,500 | 0 | 0.1 | |
19/03/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
18/03/2013 |
1.70
|
100 | 1.58 | 1.70 | 1.70 | 0 | 0 | 0 | |
15/03/2013 |
1.58
|
2,100 | 1.56 | 1.58 | 1.58 | 0 | 0 | 0 | |
14/03/2013 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
13/03/2013 |
1.56
|
4,000 | 1.53 | 1.56 | 1.56 | 0 | 0 | 0 | |
12/03/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
11/03/2013 |
1.53
|
10,000 | 1.68 | 1.68 | 1.53 | 9,800 | 0 | 0.1 | |
08/03/2013 |
1.68
|
100 | 1.53 | 1.68 | 1.68 | 0 | 0 | 0 | |
07/03/2013 |
1.53
|
200 | 1.68 | 1.68 | 1.53 | 100 | 0 | 0.0 | |
06/03/2013 |
1.68
|
100 | 1.85 | 1.85 | 1.68 | 100 | 0 | 0.0 | |
05/03/2013 |
1.85
|
100 | 1.70 | 1.85 | 1.85 | 0 | 0 | 0 | |
04/03/2013 |
1.70
|
100 | 1.56 | 1.70 | 1.70 | 0 | 0 | 0 | |
01/03/2013 |
1.56
|
100 | 1.51 | 1.56 | 1.56 | 0 | 0 | 0 | |
28/02/2013 |
1.51
|
1,600 | 1.46 | 1.51 | 1.46 | 0 | 0 | 0 | |
27/02/2013 |
1.46
|
12,000 | 1.56 | 1.56 | 1.44 | 0 | 0 | 0 | |
26/02/2013 |
1.56
|
300 | 1.51 | 1.56 | 1.39 | 0 | 0 | 0 | |
25/02/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
22/02/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
21/02/2013 |
1.51
|
600 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 | |
20/02/2013 |
1.56
|
100 | 1.44 | 1.56 | 1.56 | 0 | 0 | 0 | |
19/02/2013 |
1.44
|
200 | 1.51 | 1.51 | 1.44 | 0 | 0 | 0 | |
18/02/2013 |
1.51
|
3,500 | 1.44 | 1.56 | 1.34 | 0 | 0 | 0 | |
08/02/2013 |
1.44
|
100 | 1.58 | 1.58 | 1.44 | 0 | 0 | 0 | |
07/02/2013 |
1.58
|
3,000 | 1.46 | 1.58 | 1.58 | 0 | 0 | 0 | |
06/02/2013 |
1.46
|
7,100 | 1.39 | 1.46 | 1.46 | 0 | 0 | 0 | |
05/02/2013 |
1.39
|
2,100 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 | |
04/02/2013 |
1.46
|
25,600 | 1.46 | 1.46 | 1.44 | 0 | 0 | 0 |