Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.60 | -5.45% | 36,800 | 0 | 0 |
10.30
11.60
10.40
|
2 tháng
(2024-09-13) |
-1.50 | -12.61% | 84,100 | 0 | 0 |
10.30
11.90
10.40
|
3 tháng
(2024-08-14) |
-0.70 | -6.31% | 113,000 | 0 | 0 |
10.30
11.90
10.40
|
6 tháng
(2024-05-16) |
-0.60 | -5.45% | 306,800 | 4,110 | 0.0 |
10.30
14.30
10.40
|
12 tháng
(2023-11-20) |
-2.13 | -16.99% | 539,300 | -766,990 | -7.8 |
9.82
14.30
10.40
|
24 tháng
(2022-11-23) |
3.58 | 52.59% | 916,233 | -781,012 | -8.0 |
6.82
14.30
10.40
|
36 tháng
(2021-11-29) |
1.45 | 16.22% | 1,209,129 | -784,912 | -8.0 |
6.64
14.30
10.40
|
60 tháng
(2019-12-09) |
5.45 | 109.99% | 2,463,217 | -788,801 | -8.1 |
4.50
14.30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2013 |
2.81
|
38,600 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
26/08/2013 |
2.84
|
36,000 | 2.88 | 2.92 | 2.81 | 0 | 0 | 0 | |
23/08/2013 |
2.88
|
6,200 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
22/08/2013 |
2.88
|
18,569 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
21/08/2013 |
2.96
|
11,700 | 2.92 | 2.96 | 2.92 | 0 | 0 | 0 | |
20/08/2013 |
2.92
|
20,200 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
19/08/2013 |
2.96
|
27,800 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
16/08/2013 |
2.96
|
1,700 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
15/08/2013 |
2.96
|
25,300 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 | |
14/08/2013 |
2.99
|
31,400 | 2.96 | 2.99 | 2.88 | 0 | 0 | 0 | |
13/08/2013 |
2.96
|
36,224 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
12/08/2013 |
2.99
|
24,700 | 2.96 | 2.99 | 2.96 | 0 | 0 | 0 | |
09/08/2013 |
2.96
|
14,700 | 2.92 | 2.96 | 2.92 | 0 | 0 | 0 | |
08/08/2013 |
2.92
|
8,500 | 2.96 | 2.99 | 2.92 | 0 | 0 | 0 | |
07/08/2013 |
2.96
|
61,020 | 2.88 | 2.99 | 2.88 | 0 | 0 | 0 | |
06/08/2013 |
2.88
|
31,420 | 2.92 | 2.92 | 2.81 | 5,000 | 0 | 0.0 | |
05/08/2013 |
2.92
|
13,900 | 2.92 | 2.99 | 2.88 | 0 | 0 | 0 | |
02/08/2013 |
2.92
|
27,000 | 2.81 | 2.92 | 2.81 | 0 | 0 | 0 | |
01/08/2013 |
2.81
|
8,700 | 2.77 | 2.81 | 2.77 | 0 | 0 | 0 | |
31/07/2013 |
2.77
|
5,400 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 | |
30/07/2013 |
2.84
|
15,600 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 | |
29/07/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
26/07/2013 |
2.88
|
6,600 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 | |
25/07/2013 |
2.88
|
17,000 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
24/07/2013 |
2.96
|
34,300 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 | |
23/07/2013 |
2.99
|
54,000 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 | |
22/07/2013 |
2.99
|
8,800 | 3.03 | 3.03 | 2.99 | 1,000 | 0 | 0.0 | |
19/07/2013 |
3.03
|
27,200 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 | |
18/07/2013 |
2.99
|
31,700 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 | |
17/07/2013 |
3.03
|
2,400 | 3.03 | 3.03 | 2.99 | 2,000 | 0 | 0.0 | |
16/07/2013 |
3.03
|
41,300 | 2.99 | 3.03 | 2.96 | 2,000 | 0 | 0.0 | |
15/07/2013 |
2.99
|
4,400 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 | |
12/07/2013 |
2.99
|
43,600 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 | |
11/07/2013 |
2.99
|
15,200 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 | |
10/07/2013 |
2.99
|
10,000 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 | |
09/07/2013 |
2.99
|
50,800 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 | |
08/07/2013 |
2.99
|
15,500 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 | |
05/07/2013 |
2.92
|
6,100 | 2.92 | 2.96 | 2.92 | 0 | 0 | 0 | |
04/07/2013 |
2.92
|
2,300 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
03/07/2013 |
2.99
|
49,300 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
02/07/2013 |
2.99
|
1,100 | 2.92 | 2.99 | 2.96 | 0 | 0 | 0 | |
01/07/2013 |
2.92
|
35,700 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
28/06/2013 |
2.96
|
30,200 | 2.92 | 2.99 | 2.88 | 0 | 0 | 0 | |
27/06/2013 |
2.92
|
28,000 | 2.92 | 2.96 | 2.88 | 0 | 0 | 0 | |
26/06/2013 |
2.92
|
28,000 | 2.92 | 2.96 | 2.88 | 0 | 0 | 0 | |
25/06/2013 |
2.92
|
70,700 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
24/06/2013 |
2.99
|
21,200 | 2.99 | 3.03 | 2.96 | 0 | 0 | 0 | |
21/06/2013 |
2.99
|
92,900 | 2.99 | 3.03 | 2.96 | 100 | 2,000 | -0.0 | |
20/06/2013 |
2.99
|
37,100 | 2.96 | 3.03 | 2.99 | 0 | 0 | 0 | |
19/06/2013 |
2.96
|
22,000 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 | |
18/06/2013 |
3.07
|
85,700 | 3.03 | 3.07 | 2.99 | 0 | 0 | 0 | |
17/06/2013 |
3.03
|
33,900 | 3.11 | 3.14 | 3.03 | 0 | 0 | 0 | |
14/06/2013 |
3.11
|
80,100 | 3.11 | 3.22 | 3.03 | 0 | 0 | 0 | |
13/06/2013 |
3.11
|
70,700 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 | |
12/06/2013 |
3.11
|
69,400 | 3.14 | 3.18 | 3.07 | 0 | 0 | 0 | |
11/06/2013 |
3.14
|
51,700 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 | |
10/06/2013 |
3.14
|
57,900 | 3.14 | 3.22 | 3.11 | 0 | 0 | 0 | |
07/06/2013 |
3.14
|
86,800 | 3.22 | 3.22 | 3.03 | 38,000 | 0 | 0.3 | |
06/06/2013 |
3.22
|
181,000 | 3.22 | 3.22 | 3.03 | 58,000 | 0 | 0.5 | |
05/06/2013 |
3.22
|
40,700 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 | |
04/06/2013 |
3.22
|
80,100 | 3.29 | 3.37 | 3.18 | 0 | 0 | 0 | |
03/06/2013 |
3.29
|
1,001,200 | 3.03 | 3.29 | 3.07 | 339,000 | 0 | 2.9 | |
31/05/2013 |
3.03
|
237,500 | 2.88 | 3.03 | 2.92 | 154,000 | 6,700 | 1.2 | |
30/05/2013 |
2.88
|
30,500 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 | |
29/05/2013 |
2.92
|
57,900 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
28/05/2013 |
2.96
|
114,900 | 2.99 | 2.99 | 2.88 | 1,000 | 0 | 0.0 | |
27/05/2013 |
2.99
|
161,000 | 2.96 | 2.99 | 2.88 | 0 | 0 | 0 | |
24/05/2013 |
2.96
|
21,500 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
23/05/2013 |
2.96
|
31,300 | 2.96 | 2.99 | 2.88 | 0 | 0 | 0 | |
22/05/2013 |
2.96
|
191,500 | 2.81 | 3.03 | 2.84 | 0 | 0 | 0 | |
21/05/2013 |
2.81
|
56,000 | 2.77 | 2.84 | 2.77 | 1,000 | 0 | 0.0 | |
20/05/2013 |
2.77
|
29,000 | 2.81 | 2.84 | 2.77 | 3,800 | 0 | 0.0 | |
17/05/2013 |
2.81
|
52,800 | 2.92 | 2.92 | 2.77 | 0 | 0 | 0 | |
16/05/2013 |
2.92
|
3,400 | 2.92 | 2.92 | 2.84 | 0 | 0 | 0 | |
15/05/2013 |
2.92
|
8,300 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 | |
14/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/05/2013 |
2.92
|
38,200 | 2.96 | 2.99 | 2.92 | 0 | 0 | 0 | |
13/05/2013 |
2.96
|
120,200 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
10/05/2013 |
2.99
|
71,100 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
09/05/2013 |
2.99
|
102,100 | 2.96 | 2.99 | 2.92 | 0 | 0 | 0 | |
08/05/2013 |
2.96
|
235,400 | 2.92 | 2.99 | 2.92 | 0 | 10,000 | -0.1 | |
07/05/2013 |
2.92
|
143,200 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
06/05/2013 |
2.99
|
190,700 | 2.92 | 2.99 | 2.92 | 0 | 10,000 | -0.1 | |
03/05/2013 |
2.92
|
102,800 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 | |
02/05/2013 |
2.86
|
54,700 | 2.79 | 2.92 | 2.79 | 0 | 5,000 | -0.0 | |
26/04/2013 |
2.79
|
28,300 | 2.79 | 2.79 | 2.76 | 1,000 | 0 | 0.0 | |
25/04/2013 |
2.79
|
51,800 | 2.79 | 2.79 | 2.76 | 0 | 10,000 | -0.1 | |
24/04/2013 |
2.79
|
34,500 | 2.79 | 2.82 | 2.76 | 0 | 5,000 | -0.0 | |
23/04/2013 |
2.79
|
36,300 | 2.79 | 2.79 | 2.76 | 1,000 | 0 | 0.0 | |
22/04/2013 |
2.79
|
93,600 | 2.79 | 2.82 | 2.76 | 15,000 | 0 | 0.1 | |
18/04/2013 |
2.79
|
159,100 | 2.89 | 2.89 | 2.76 | 20,000 | 15,000 | 0.0 | |
17/04/2013 |
2.89
|
12,000 | 2.89 | 2.92 | 2.86 | 0 | 0 | 0 | |
16/04/2013 |
2.89
|
167,100 | 2.89 | 2.92 | 2.82 | 11,000 | 0 | 0.1 | |
15/04/2013 |
2.89
|
82,200 | 2.96 | 2.96 | 2.86 | 5,000 | 0 | 0.0 | |
12/04/2013 |
2.96
|
47,700 | 2.92 | 2.96 | 2.89 | 0 | 0 | 0 | |
11/04/2013 |
2.92
|
19,800 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
10/04/2013 |
2.89
|
72,600 | 2.96 | 2.96 | 2.86 | 4,000 | 0 | 0.0 | |
09/04/2013 |
2.96
|
35,300 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
08/04/2013 |
2.96
|
64,800 | 2.96 | 2.99 | 2.92 | 0 | 0 | 0 | |
05/04/2013 |
2.96
|
52,100 | 2.92 | 2.96 | 2.89 | 5,000 | 0 | 0.0 | |
04/04/2013 |
2.92
|
46,100 | 2.96 | 2.96 | 2.89 | 5,000 | 0 | 0.0 |