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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
2.18
|
200 | 2.21 | 2.25 | 2.18 | 0 | 0 | 0 | |
04/07/2013 |
2.21
|
1,500 | 2.26 | 2.26 | 2.17 | 0 | 500 | -0.0 | |
03/07/2013 |
2.26
|
3,200 | 2.27 | 2.27 | 2.17 | 0 | 2,500 | -0.1 | |
02/07/2013 |
2.27
|
2,500 | 2.25 | 2.29 | 2.21 | 0 | 1,600 | -0.0 | |
01/07/2013 |
2.25
|
500 | 2.29 | 2.29 | 2.21 | 0 | 400 | -0.0 | |
28/06/2013 |
2.29
|
200 | 2.29 | 2.29 | 2.14 | 0 | 0 | 0 | |
27/06/2013 |
2.29
|
1,300 | 2.30 | 2.30 | 2.21 | 0 | 0 | 0 | |
26/06/2013 |
2.30
|
7,900 | 2.26 | 2.30 | 2.09 | 0 | 0 | 0 | |
25/06/2013 |
2.26
|
2,800 | 2.27 | 2.27 | 2.14 | 0 | 0 | 0 | |
24/06/2013 |
2.27
|
1,400 | 2.29 | 2.29 | 2.27 | 0 | 0 | 0 | |
21/06/2013 |
2.29
|
3,800 | 2.29 | 2.33 | 2.27 | 0 | 0 | 0 | |
20/06/2013 |
2.29
|
1,800 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 | |
19/06/2013 |
2.32
|
12,800 | 2.30 | 2.36 | 2.28 | 0 | 0 | 0 | |
18/06/2013 |
2.30
|
2,800 | 2.28 | 2.30 | 2.29 | 0 | 0 | 0 | |
17/06/2013 |
2.28
|
2,000 | 2.29 | 2.29 | 2.28 | 0 | 0 | 0 | |
14/06/2013 |
2.29
|
8,500 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 | |
13/06/2013 |
2.37
|
800 | 2.34 | 2.40 | 2.27 | 0 | 0 | 0 | |
12/06/2013 |
2.34
|
6,700 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 | |
11/06/2013 |
2.36
|
300 | 2.36 | 2.36 | 2.35 | 0 | 0 | 0 | |
10/06/2013 |
2.36
|
2,300 | 2.37 | 2.37 | 2.36 | 0 | 0 | 0 | |
07/06/2013 |
2.37
|
5,300 | 2.40 | 2.45 | 2.36 | 600 | 0 | 0.0 | |
06/06/2013 |
2.40
|
8,700 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 | |
05/06/2013 |
2.41
|
3,600 | 2.41 | 2.44 | 2.41 | 0 | 0 | 0 | |
04/06/2013 |
2.41
|
8,100 | 2.50 | 2.50 | 2.25 | 3,000 | 6,000 | -0.1 | |
03/06/2013 |
2.50
|
5,600 | 2.45 | 2.51 | 2.42 | 200 | 0 | 0.0 | |
31/05/2013 |
2.45
|
15,700 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 | |
30/05/2013 |
2.54
|
11,300 | 2.47 | 2.54 | 2.42 | 0 | 0 | 0 | |
29/05/2013 |
2.47
|
16,000 | 2.41 | 2.48 | 2.41 | 8,000 | 0 | 0.2 | |
28/05/2013 |
2.41
|
15,900 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
27/05/2013 |
2.48
|
5,400 | 2.53 | 2.60 | 2.47 | 0 | 0 | 0 | |
24/05/2013 |
2.53
|
14,000 | 2.49 | 2.55 | 2.45 | 6,000 | 4,000 | 0.1 | |
23/05/2013 |
2.49
|
12,300 | 2.45 | 2.54 | 2.42 | 0 | 900 | -0.0 | |
22/05/2013 |
2.45
|
25,700 | 2.54 | 2.55 | 2.44 | 0 | 0 | 0 | |
21/05/2013 |
2.54
|
17,900 | 2.76 | 2.76 | 2.50 | 0 | 0 | 0 | |
20/05/2013 |
2.76
|
4,800 | 2.78 | 2.78 | 2.62 | 0 | 0 | 0 | |
17/05/2013 |
2.78
|
18,600 | 2.78 | 2.91 | 2.70 | 1,000 | 100 | 0.0 | |
16/05/2013 |
2.78
|
17,800 | 2.57 | 2.81 | 2.56 | 0 | 0 | 0 | |
15/05/2013 |
2.57
|
24,800 | 2.47 | 2.57 | 2.48 | 0 | 3,000 | -0.1 | |
14/05/2013: Cổ tức tiền mặt tỉ lệ: 35% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/10 (Volume + 100%, Ratio=1) | |||||||||
14/05/2013 |
2.47
|
32,500 | 2.26 | 2.49 | 2.29 | 0 | 0 | 0 | |
13/05/2013 |
2.26
|
22,000 | 2.25 | 2.27 | 2.24 | 0 | 0 | 0 | |
10/05/2013 |
2.25
|
5,400 | 2.29 | 2.30 | 2.23 | 0 | 200 | -0.0 | |
09/05/2013 |
2.29
|
6,100 | 2.23 | 2.32 | 2.23 | 0 | 0 | 0 | |
08/05/2013 |
2.23
|
6,100 | 2.24 | 2.25 | 2.23 | 0 | 500 | -0.0 | |
07/05/2013 |
2.24
|
2,700 | 2.24 | 2.25 | 2.21 | 0 | 0 | 0 | |
06/05/2013 |
2.24
|
8,000 | 2.23 | 2.26 | 2.19 | 0 | 500 | -0.0 | |
03/05/2013 |
2.23
|
6,400 | 2.34 | 2.34 | 2.21 | 0 | 0 | 0 | |
02/05/2013 |
2.34
|
3,900 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 | |
26/04/2013 |
2.42
|
5,400 | 2.42 | 2.50 | 2.42 | 1,700 | 0 | 0.1 | |
25/04/2013 |
2.42
|
18,100 | 2.33 | 2.50 | 2.37 | 0 | 0 | 0 | |
24/04/2013 |
2.33
|
9,800 | 2.27 | 2.33 | 2.27 | 0 | 400 | -0.0 | |
23/04/2013 |
2.27
|
11,400 | 2.15 | 2.29 | 2.15 | 0 | 1,000 | -0.1 | |
22/04/2013 |
2.15
|
11,500 | 2.08 | 2.15 | 2.02 | 0 | 1,500 | -0.1 | |
18/04/2013 |
2.08
|
3,000 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 | |
17/04/2013 |
2.15
|
1,900 | 2.15 | 2.19 | 2.10 | 0 | 0 | 0 | |
16/04/2013 |
2.15
|
2,700 | 2.09 | 2.21 | 2.02 | 0 | 0 | 0 | |
15/04/2013 |
2.09
|
2,000 | 2.15 | 2.15 | 2.02 | 0 | 0 | 0 | |
12/04/2013 |
2.15
|
2,400 | 2.17 | 2.19 | 2.10 | 0 | 0 | 0 | |
11/04/2013 |
2.17
|
1,200 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 | |
10/04/2013 |
2.19
|
6,900 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 | |
09/04/2013 |
2.21
|
4,500 | 2.22 | 2.23 | 2.16 | 0 | 0 | 0 | |
08/04/2013 |
2.22
|
8,100 | 2.12 | 2.27 | 2.15 | 0 | 0 | 0 | |
05/04/2013 |
2.12
|
1,800 | 2.08 | 2.18 | 2.09 | 0 | 0 | 0 | |
04/04/2013 |
2.08
|
3,300 | 2.08 | 2.19 | 2.08 | 0 | 0 | 0 | |
03/04/2013 |
2.08
|
10,100 | 2.17 | 2.17 | 2.05 | 2,600 | 0 | 0.1 | |
02/04/2013 |
2.17
|
7,800 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 | |
01/04/2013 |
2.27
|
11,600 | 2.27 | 2.30 | 2.19 | 1,100 | 0 | 0.1 | |
29/03/2013 |
2.27
|
8,000 | 2.39 | 2.39 | 2.22 | 0 | 0 | 0 | |
28/03/2013 |
2.39
|
22,900 | 2.22 | 2.42 | 2.23 | 0 | 0 | 0 | |
27/03/2013 |
2.22
|
5,600 | 2.33 | 2.33 | 2.12 | 3,000 | 0 | 0.2 | |
26/03/2013 |
2.33
|
8,100 | 2.35 | 2.39 | 2.31 | 0 | 0 | 0 | |
25/03/2013 |
2.35
|
23,900 | 2.19 | 2.35 | 2.19 | 0 | 500 | -0.0 | |
22/03/2013 |
2.19
|
15,700 | 2.14 | 2.35 | 2.15 | 0 | 600 | -0.0 | |
21/03/2013 |
2.14
|
22,600 | 1.96 | 2.14 | 2.00 | 0 | 0 | 0 | |
20/03/2013 |
1.96
|
16,700 | 1.83 | 1.96 | 1.90 | 0 | 0 | 0 | |
19/03/2013 |
1.83
|
9,900 | 1.68 | 1.84 | 1.69 | 0 | 0 | 0 | |
18/03/2013 |
1.68
|
4,300 | 1.65 | 1.73 | 1.65 | 600 | 1,000 | -0.0 | |
15/03/2013 |
1.65
|
1,600 | 1.69 | 1.69 | 1.65 | 0 | 0 | 0 | |
14/03/2013 |
1.69
|
2,900 | 1.71 | 1.71 | 1.55 | 1,400 | 0 | 0.1 | |
13/03/2013 |
1.71
|
1,300 | 1.72 | 1.75 | 1.69 | 0 | 0 | 0 | |
12/03/2013 |
1.72
|
900 | 1.71 | 1.77 | 1.67 | 0 | 0 | 0 | |
11/03/2013 |
1.71
|
13,100 | 1.56 | 1.71 | 1.58 | 0 | 0 | 0 | |
08/03/2013 |
1.56
|
7,800 | 1.54 | 1.56 | 1.54 | 0 | 0 | 0 | |
07/03/2013 |
1.54
|
4,900 | 1.54 | 1.54 | 1.54 | 1,500 | 0 | 0.1 | |
06/03/2013 |
1.54
|
2,000 | 1.53 | 1.54 | 1.54 | 0 | 0 | 0 | |
05/03/2013 |
1.53
|
2,200 | 1.54 | 1.54 | 1.50 | 1,600 | 0 | 0.1 | |
04/03/2013 |
1.54
|
4,100 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 | |
01/03/2013 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
28/02/2013 |
1.52
|
700 | 1.50 | 1.52 | 1.50 | 0 | 0 | 0 | |
27/02/2013 |
1.50
|
900 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
26/02/2013 |
1.50
|
2,100 | 1.50 | 1.50 | 1.48 | 1,500 | 0 | 0.1 | |
25/02/2013 |
1.50
|
18,600 | 1.50 | 1.52 | 1.48 | 1,000 | 0 | 0.0 | |
22/02/2013 |
1.50
|
5,600 | 1.48 | 1.50 | 1.48 | 1,600 | 0 | 0.1 | |
21/02/2013 |
1.48
|
1,800 | 1.50 | 1.50 | 1.48 | 0 | 0 | 0 | |
20/02/2013 |
1.50
|
2,200 | 1.50 | 1.52 | 1.50 | 1,600 | 0 | 0.1 | |
19/02/2013 |
1.50
|
3,800 | 1.54 | 1.54 | 1.50 | 0 | 0 | 0 | |
18/02/2013 |
1.54
|
1,900 | 1.58 | 1.58 | 1.54 | 1,500 | 0 | 0.1 | |
08/02/2013 |
1.58
|
4,300 | 1.46 | 1.61 | 1.54 | 0 | 0 | 0 | |
07/02/2013 |
1.46
|
5,900 | 1.45 | 1.46 | 1.44 | 1,600 | 0 | 0.1 | |
06/02/2013 |
1.45
|
4,900 | 1.37 | 1.45 | 1.44 | 0 | 0 | 0 | |
05/02/2013 |
1.37
|
5,500 | 1.37 | 1.39 | 1.33 | 3,700 | 0 | 0.1 |