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) |
-0.95 | -5.15% | 9,236,300 | -342,000 | -6.2 |
17.50
18.45
17.50
|
2 tháng
(2024-07-22) |
-1.70 | -8.85% | 20,193,900 | -686,900 | -12.7 |
17.50
19.35
17.50
|
3 tháng
(2024-06-24) |
-2.15 | -10.94% | 27,528,700 | -708,300 | -13.1 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.65 | -13.15% | 57,570,400 | -896,400 | -16.8 |
17.50
20.15
17.50
|
12 tháng
(2023-09-26) |
-2.30 | -11.62% | 133,664,300 | -708,400 | -12.9 |
17.50
20.45
17.50
|
24 tháng
(2022-10-03) |
-0.50 | -2.78% | 220,305,900 | -23,808 | 3.3 |
17.30
20.45
17.50
|
36 tháng
(2021-10-06) |
2.80 | 19.05% | 235,103,000 | -124,434 | 1.0 |
14.65
20.45
17.50
|
60 tháng
(2019-10-17) |
7.69 | 78.37% | 241,614,380 | -17,834 | 2.6 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
2.03
|
8,690 | 1.99 | 2.03 | 1.90 | 0 | 0 | 0 | |
02/07/2013 |
1.99
|
13,290 | 2.07 | 2.07 | 1.99 | 0 | 0 | 0 | |
01/07/2013 |
2.07
|
10,190 | 2.03 | 2.07 | 1.94 | 0 | 0 | 0 | |
28/06/2013 |
2.03
|
23,340 | 2.07 | 2.07 | 2.03 | 0 | 0 | 0 | |
27/06/2013 |
2.07
|
18,520 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 | |
26/06/2013 |
1.99
|
22,280 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 | |
25/06/2013 |
1.99
|
17,120 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 | |
24/06/2013 |
2.03
|
15,320 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 | |
21/06/2013 |
2.12
|
34,510 | 2.16 | 2.16 | 2.03 | 0 | 0 | 0 | |
20/06/2013 |
2.16
|
11,730 | 2.16 | 2.16 | 2.03 | 0 | 0 | 0 | |
19/06/2013 |
2.16
|
31,900 | 2.16 | 2.16 | 2.03 | 0 | 0 | 0 | |
18/06/2013 |
2.16
|
50,300 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 | |
17/06/2013 |
2.20
|
86,810 | 2.33 | 2.33 | 2.20 | 0 | 0 | 0 | |
14/06/2013 |
2.33
|
73,080 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 | |
13/06/2013 |
2.38
|
37,740 | 2.38 | 2.38 | 2.25 | 0 | 0 | 0 | |
12/06/2013 |
2.38
|
37,940 | 2.25 | 2.38 | 2.20 | 0 | 0 | 0 | |
11/06/2013 |
2.25
|
56,760 | 2.29 | 2.33 | 2.20 | 0 | 0 | 0 | |
10/06/2013 |
2.29
|
37,850 | 2.29 | 2.33 | 2.25 | 0 | 0 | 0 | |
07/06/2013 |
2.29
|
61,030 | 2.42 | 2.46 | 2.29 | 0 | 0 | 0 | |
06/06/2013 |
2.42
|
68,530 | 2.38 | 2.46 | 2.38 | 0 | 0 | 0 | |
05/06/2013 |
2.38
|
189,500 | 2.25 | 2.38 | 2.29 | 19,000 | 0 | 0.1 | |
04/06/2013 |
2.25
|
114,360 | 2.29 | 2.42 | 2.20 | 0 | 0 | 0 | |
03/06/2013 |
2.29
|
65,810 | 2.16 | 2.29 | 2.12 | 0 | 0 | 0 | |
31/05/2013 |
2.16
|
84,050 | 2.03 | 2.16 | 2.07 | 0 | 0 | 0 | |
30/05/2013 |
2.03
|
2,710 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 | |
29/05/2013 |
1.99
|
49,130 | 1.94 | 2.07 | 1.99 | 0 | 0 | 0 | |
28/05/2013 |
1.94
|
15,660 | 1.90 | 1.94 | 1.86 | 0 | 0 | 0 | |
27/05/2013 |
1.90
|
24,240 | 1.81 | 1.90 | 1.81 | 0 | 0 | 0 | |
24/05/2013 |
1.81
|
20,050 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 | |
23/05/2013 |
1.90
|
8,200 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 | |
22/05/2013 |
2.03
|
18,510 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 | |
21/05/2013 |
1.99
|
35,420 | 1.90 | 2.03 | 1.90 | 0 | 0 | 0 | |
20/05/2013 |
1.90
|
730 | 1.86 | 1.90 | 1.86 | 0 | 0 | 0 | |
17/05/2013 |
1.86
|
14,560 | 1.86 | 1.86 | 1.81 | 0 | 0 | 0 | |
16/05/2013 |
1.86
|
3,880 | 1.81 | 1.86 | 1.81 | 0 | 0 | 0 | |
15/05/2013 |
1.81
|
5,070 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 | |
14/05/2013 |
1.90
|
3,340 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 | |
13/05/2013 |
1.90
|
1,040 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
10/05/2013 |
1.90
|
35,800 | 1.90 | 1.94 | 1.77 | 0 | 0 | 0 | |
09/05/2013 |
1.90
|
3,090 | 1.81 | 1.90 | 1.77 | 0 | 0 | 0 | |
08/05/2013 |
1.81
|
2,550 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
07/05/2013 |
1.90
|
4,900 | 1.86 | 1.90 | 1.90 | 0 | 0 | 0 | |
06/05/2013 |
1.86
|
15,620 | 1.77 | 1.86 | 1.77 | 0 | 0 | 0 | |
03/05/2013 |
1.77
|
8,620 | 1.73 | 1.77 | 1.73 | 0 | 0 | 0 | |
02/05/2013 |
1.73
|
6,030 | 1.77 | 1.81 | 1.73 | 0 | 0 | 0 | |
26/04/2013 |
1.77
|
25,860 | 1.73 | 1.77 | 1.73 | 0 | 0 | 0 | |
25/04/2013 |
1.73
|
31,630 | 1.77 | 1.81 | 1.73 | 0 | 0 | 0 | |
24/04/2013 |
1.77
|
12,220 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 | |
23/04/2013 |
1.81
|
4,620 | 1.73 | 1.81 | 1.73 | 0 | 0 | 0 | |
22/04/2013 |
1.73
|
34,200 | 1.86 | 1.86 | 1.73 | 0 | 0 | 0 | |
18/04/2013 |
1.86
|
3,140 | 1.81 | 1.86 | 1.81 | 0 | 0 | 0 | |
17/04/2013 |
1.81
|
23,560 | 1.73 | 1.81 | 1.73 | 0 | 0 | 0 | |
16/04/2013 |
1.73
|
18,020 | 1.86 | 1.94 | 1.73 | 0 | 0 | 0 | |
15/04/2013 |
1.86
|
18,770 | 1.90 | 1.99 | 1.81 | 0 | 0 | 0 | |
12/04/2013 |
1.90
|
710 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 | |
11/04/2013 |
2.03
|
260 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 | |
10/04/2013 |
2.03
|
26,730 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 | |
09/04/2013 |
2.03
|
9,260 | 2.03 | 2.07 | 1.99 | 0 | 0 | 0 | |
08/04/2013 |
2.03
|
2,640 | 2.03 | 2.12 | 2.03 | 0 | 0 | 0 | |
05/04/2013 |
2.03
|
540 | 2.03 | 2.07 | 2.03 | 0 | 0 | 0 | |
04/04/2013 |
2.03
|
7,210 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 | |
03/04/2013 |
2.12
|
300 | 2.07 | 2.12 | 2.07 | 0 | 0 | 0 | |
02/04/2013 |
2.07
|
7,610 | 2.16 | 2.16 | 2.03 | 0 | 0 | 0 | |
01/04/2013 |
2.16
|
5,010 | 2.12 | 2.16 | 2.07 | 0 | 0 | 0 | |
29/03/2013 |
2.12
|
1,080 | 2.12 | 2.12 | 1.99 | 0 | 0 | 0 | |
28/03/2013 |
2.12
|
13,430 | 2.12 | 2.16 | 2.03 | 0 | 0 | 0 | |
27/03/2013 |
2.12
|
3,660 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 | |
26/03/2013 |
2.12
|
1,620 | 2.12 | 2.16 | 2.12 | 0 | 0 | 0 | |
25/03/2013 |
2.12
|
5,530 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 | |
22/03/2013 |
2.16
|
35,750 | 2.16 | 2.16 | 2.12 | 0 | 0 | 0 | |
21/03/2013 |
2.16
|
7,540 | 2.12 | 2.16 | 2.12 | 0 | 0 | 0 | |
20/03/2013 |
2.12
|
39,910 | 2.16 | 2.16 | 2.12 | 0 | 0 | 0 | |
19/03/2013 |
2.16
|
9,420 | 2.20 | 2.25 | 2.12 | 0 | 0 | 0 | |
18/03/2013 |
2.20
|
180 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 | |
15/03/2013 |
2.25
|
13,860 | 2.25 | 2.25 | 2.16 | 0 | 0 | 0 | |
14/03/2013 |
2.25
|
890 | 2.20 | 2.25 | 2.16 | 0 | 0 | 0 | |
13/03/2013 |
2.20
|
28,110 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 | |
12/03/2013 |
2.29
|
6,500 | 2.25 | 2.29 | 2.16 | 0 | 0 | 0 | |
11/03/2013 |
2.25
|
680 | 2.25 | 2.29 | 2.20 | 0 | 0 | 0 | |
08/03/2013 |
2.25
|
12,200 | 2.29 | 2.29 | 2.16 | 0 | 0 | 0 | |
07/03/2013 |
2.29
|
15,550 | 2.25 | 2.29 | 2.16 | 0 | 0 | 0 | |
06/03/2013 |
2.25
|
3,160 | 2.33 | 2.33 | 2.25 | 0 | 0 | 0 | |
05/03/2013 |
2.33
|
19,030 | 2.25 | 2.33 | 2.20 | 0 | 0 | 0 | |
04/03/2013 |
2.25
|
10,030 | 2.33 | 2.38 | 2.25 | 0 | 0 | 0 | |
01/03/2013 |
2.33
|
1,780 | 2.33 | 2.38 | 2.33 | 0 | 0 | 0 | |
28/02/2013 |
2.33
|
13,730 | 2.29 | 2.33 | 2.25 | 0 | 0 | 0 | |
27/02/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/02/2013 |
2.29
|
11,330 | 2.20 | 2.33 | 2.16 | 0 | 0 | 0 | |
26/02/2013 |
2.20
|
24,900 | 2.36 | 2.44 | 2.20 | 0 | 0 | 0 | |
25/02/2013 |
2.36
|
3,060 | 2.40 | 2.44 | 2.28 | 0 | 0 | 0 | |
22/02/2013 |
2.40
|
24,020 | 2.40 | 2.40 | 2.28 | 0 | 0 | 0 | |
21/02/2013 |
2.40
|
35,970 | 2.56 | 2.56 | 2.40 | 0 | 0 | 0 | |
20/02/2013 |
2.56
|
6,000 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 | |
19/02/2013 |
2.60
|
8,400 | 2.60 | 2.60 | 2.52 | 0 | 0 | 0 | |
18/02/2013 |
2.60
|
22,690 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 | |
08/02/2013 |
2.68
|
30,580 | 2.52 | 2.68 | 2.44 | 0 | 0 | 0 | |
07/02/2013 |
2.52
|
19,910 | 2.44 | 2.52 | 2.40 | 0 | 0 | 0 | |
06/02/2013 |
2.44
|
5,350 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 | |
05/02/2013 |
2.48
|
1,050 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 | |
04/02/2013 |
2.48
|
45,290 | 2.36 | 2.52 | 2.24 | 0 | 0 | 0 | |
01/02/2013 |
2.36
|
8,490 | 2.36 | 2.36 | 2.20 | 0 | 0 | 0 |