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) |
2.55 | 6.38% | 995,000 | -28,000 | -1.1 |
39.65
42.50
42.15
|
2 tháng
(2024-07-22) |
-4.10 | -8.80% | 1,547,100 | -35,500 | -1.5 |
39
46.60
42.15
|
3 tháng
(2024-06-21) |
-6.30 | -12.91% | 2,388,200 | -37,200 | -1.5 |
39
48.95
42.15
|
6 tháng
(2024-03-25) |
1 | 2.41% | 6,228,100 | -9,492 | -0.3 |
39
48.95
42.15
|
12 tháng
(2023-09-25) |
15.45 | 57.12% | 13,584,000 | -793,476 | -22.5 |
24.10
48.95
42.15
|
24 tháng
(2022-09-30) |
13.26 | 45.34% | 25,999,600 | -773,413 | -20.7 |
16.91
48.95
42.15
|
36 tháng
(2021-10-05) |
-3.41 | -7.43% | 75,626,800 | -547,286 | -8.1 |
16.91
59.22
42.15
|
60 tháng
(2019-10-16) |
1.81 | 4.44% | 191,485,010 | -1,048,656 | -31.5 |
16.91
59.22
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
3.00
|
10 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 | |
02/07/2013 |
3.09
|
10 | 2.93 | 3.09 | 3.09 | 0 | 0 | 0 | |
01/07/2013 |
2.93
|
6,000 | 2.95 | 2.95 | 2.92 | 3,600 | 0 | 0.1 | |
28/06/2013 |
2.95
|
510 | 2.95 | 2.95 | 2.93 | 10 | 0 | 0.0 | |
27/06/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
26/06/2013 |
2.95
|
2,600 | 2.95 | 2.98 | 2.93 | 0 | 0 | 0 | |
25/06/2013 |
2.95
|
2,010 | 2.98 | 2.98 | 2.81 | 800 | 0 | 0.0 | |
24/06/2013 |
2.98
|
130 | 2.88 | 2.98 | 2.98 | 0 | 0 | 0 | |
21/06/2013 |
2.88
|
1,240 | 2.98 | 2.98 | 2.83 | 0 | 300 | -0.0 | |
20/06/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
19/06/2013 |
2.98
|
10 | 2.81 | 2.98 | 2.98 | 0 | 0 | 0 | |
18/06/2013 |
2.81
|
550 | 2.95 | 2.95 | 2.78 | 0 | 0 | 0 | |
17/06/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
14/06/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
13/06/2013 |
2.95
|
2,600 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
12/06/2013 |
2.95
|
1,410 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
11/06/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
10/06/2013 |
2.95
|
2,270 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
07/06/2013 |
2.95
|
280 | 2.95 | 3.02 | 2.78 | 0 | 0 | 0 | |
06/06/2013 |
2.95
|
100 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
05/06/2013 |
3.00
|
10 | 2.92 | 3.00 | 3.00 | 0 | 0 | 0 | |
04/06/2013 |
2.92
|
1,410 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
03/06/2013 |
2.95
|
3,400 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 | |
31/05/2013 |
2.98
|
2,650 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 | |
30/05/2013 |
3.02
|
2,510 | 2.98 | 3.02 | 2.92 | 0 | 0 | 0 | |
29/05/2013 |
2.98
|
1,510 | 3.00 | 3.00 | 2.98 | 0 | 0 | 0 | |
28/05/2013 |
3.00
|
30 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
27/05/2013 |
3.00
|
1,450 | 2.97 | 3.00 | 2.95 | 0 | 0 | 0 | |
24/05/2013 |
2.97
|
30 | 2.88 | 2.97 | 2.69 | 0 | 0 | 0 | |
23/05/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
22/05/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
21/05/2013 |
2.88
|
1,300 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 | |
20/05/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
17/05/2013 |
2.95
|
5,440 | 2.93 | 2.97 | 2.88 | 0 | 0 | 0 | |
16/05/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/05/2013 |
2.93
|
6,480 | 2.81 | 3.00 | 2.88 | 0 | 0 | 0 | |
15/05/2013 |
2.81
|
50 | 2.80 | 2.81 | 2.81 | 0 | 0 | 0 | |
14/05/2013 |
2.80
|
9,300 | 2.80 | 2.83 | 2.80 | 0 | 0 | 0 | |
13/05/2013 |
2.80
|
4,130 | 2.75 | 2.94 | 2.80 | 40 | 0 | 0.0 | |
10/05/2013 |
2.75
|
2,500 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
09/05/2013 |
2.75
|
3,310 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 | |
08/05/2013 |
2.75
|
4,170 | 2.77 | 2.77 | 2.70 | 0 | 370 | -0.0 | |
07/05/2013 |
2.77
|
550 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 | |
06/05/2013 |
2.80
|
10 | 2.67 | 2.80 | 2.80 | 0 | 0 | 0 | |
03/05/2013 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
02/05/2013 |
2.67
|
100 | 2.78 | 2.78 | 2.67 | 0 | 0 | 0 | |
26/04/2013 |
2.78
|
1,030 | 2.67 | 2.78 | 2.69 | 1,000 | 0 | 0.0 | |
25/04/2013 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
24/04/2013 |
2.67
|
3,480 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 | |
23/04/2013 |
2.75
|
1,740 | 2.67 | 2.75 | 2.73 | 1,000 | 0 | 0.0 | |
22/04/2013 |
2.67
|
8,890 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
18/04/2013 |
2.67
|
270 | 2.67 | 2.69 | 2.67 | 0 | 0 | 0 | |
17/04/2013 |
2.67
|
10 | 2.83 | 2.83 | 2.67 | 0 | 0 | 0 | |
16/04/2013 |
2.83
|
220 | 2.67 | 2.83 | 2.55 | 0 | 0 | 0 | |
15/04/2013 |
2.67
|
4,010 | 2.80 | 2.95 | 2.67 | 0 | 0 | 0 | |
12/04/2013 |
2.80
|
3,030 | 2.81 | 2.83 | 2.70 | 0 | 0 | 0 | |
11/04/2013 |
2.81
|
80 | 2.81 | 2.86 | 2.81 | 0 | 0 | 0 | |
10/04/2013 |
2.81
|
20 | 2.81 | 2.91 | 2.81 | 0 | 0 | 0 | |
09/04/2013 |
2.81
|
860 | 3.02 | 3.02 | 2.81 | 0 | 0 | 0 | |
08/04/2013 |
3.02
|
20 | 2.83 | 3.02 | 2.83 | 0 | 0 | 0 | |
05/04/2013 |
2.83
|
10 | 2.80 | 2.83 | 2.83 | 0 | 0 | 0 | |
04/04/2013 |
2.80
|
1,830 | 2.67 | 2.80 | 2.67 | 0 | 0 | 0 | |
03/04/2013 |
2.67
|
520 | 2.70 | 2.77 | 2.67 | 0 | 0 | 0 | |
02/04/2013 |
2.70
|
1,020 | 2.67 | 2.73 | 2.70 | 0 | 0 | 0 | |
01/04/2013 |
2.67
|
1,110 | 2.70 | 2.75 | 2.67 | 0 | 0 | 0 | |
29/03/2013 |
2.70
|
270 | 2.70 | 2.75 | 2.53 | 0 | 0 | 0 | |
28/03/2013 |
2.70
|
3,060 | 2.73 | 2.75 | 2.70 | 0 | 0 | 0 | |
27/03/2013 |
2.73
|
2,920 | 2.73 | 2.77 | 2.67 | 0 | 0 | 0 | |
26/03/2013 |
2.73
|
1,090 | 2.69 | 2.83 | 2.69 | 0 | 0 | 0 | |
25/03/2013 |
2.69
|
2,070 | 2.83 | 2.83 | 2.67 | 0 | 0 | 0 | |
22/03/2013 |
2.83
|
260 | 2.86 | 2.86 | 2.70 | 0 | 0 | 0 | |
21/03/2013 |
2.86
|
4,550 | 2.83 | 2.88 | 2.86 | 0 | 0 | 0 | |
20/03/2013 |
2.83
|
350 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 | |
19/03/2013 |
2.83
|
3,480 | 2.83 | 2.86 | 2.81 | 0 | 0 | 0 | |
18/03/2013 |
2.83
|
9,250 | 2.77 | 2.83 | 2.61 | 0 | 0 | 0 | |
15/03/2013 |
2.77
|
9,610 | 2.59 | 2.77 | 2.64 | 0 | 0 | 0 | |
14/03/2013 |
2.59
|
610 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
13/03/2013 |
2.59
|
80 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 | |
12/03/2013 |
2.59
|
4,450 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 | |
11/03/2013 |
2.62
|
2,510 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 | |
08/03/2013 |
2.62
|
330 | 2.62 | 2.62 | 2.59 | 0 | 0 | 0 | |
07/03/2013 |
2.62
|
2,170 | 2.59 | 2.62 | 2.51 | 0 | 0 | 0 | |
06/03/2013 |
2.59
|
10 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
05/03/2013 |
2.59
|
1,000 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 | |
04/03/2013 |
2.69
|
2,730 | 2.64 | 2.70 | 2.64 | 0 | 0 | 0 | |
01/03/2013 |
2.64
|
1,610 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 | |
28/02/2013 |
2.64
|
18,300 | 2.64 | 2.67 | 2.47 | 0 | 0 | 0 | |
27/02/2013 |
2.64
|
820 | 2.51 | 2.64 | 2.51 | 0 | 0 | 0 | |
26/02/2013 |
2.51
|
420 | 2.59 | 2.77 | 2.51 | 0 | 0 | 0 | |
25/02/2013 |
2.59
|
2,420 | 2.59 | 2.72 | 2.51 | 0 | 0 | 0 | |
22/02/2013 |
2.59
|
530 | 2.69 | 2.78 | 2.59 | 0 | 0 | 0 | |
21/02/2013 |
2.69
|
2,920 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 | |
20/02/2013 |
2.73
|
2,130 | 2.75 | 2.75 | 2.58 | 0 | 0 | 0 | |
19/02/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
18/02/2013 |
2.75
|
8,000 | 2.72 | 2.75 | 2.75 | 0 | 0 | 0 | |
08/02/2013 |
2.72
|
20 | 2.72 | 2.73 | 2.72 | 0 | 0 | 0 | |
07/02/2013 |
2.72
|
520 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 | |
06/02/2013 |
2.72
|
5,190 | 2.61 | 2.75 | 2.61 | 0 | 0 | 0 | |
05/02/2013 |
2.61
|
610 | 2.59 | 2.75 | 2.61 | 0 | 0 | 0 | |
04/02/2013 |
2.59
|
430 | 2.59 | 2.64 | 2.59 | 0 | 0 | 0 | |
01/02/2013 |
2.59
|
10 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 |