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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
2.43
|
50,070 | 2.30 | 2.45 | 2.33 | 500 | 0 | 0.0 | |
02/07/2013 |
2.30
|
32,720 | 2.15 | 2.30 | 2.17 | 500 | 500 | -0 | |
01/07/2013 |
2.15
|
38,810 | 2.09 | 2.20 | 2.13 | 10,000 | 35,290 | -0.3 | |
28/06/2013 |
2.09
|
40 | 2.09 | 2.18 | 2.09 | 0 | 0 | 0 | |
27/06/2013 |
2.09
|
16,820 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 | |
26/06/2013 |
2.07
|
530 | 2.05 | 2.17 | 2.00 | 500 | 0 | 0.0 | |
25/06/2013 |
2.05
|
9,520 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 | |
24/06/2013 |
2.13
|
38,100 | 2.11 | 2.20 | 2.13 | 0 | 0 | 0 | |
21/06/2013 |
2.11
|
4,410 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 | |
20/06/2013 |
2.13
|
39,820 | 2.09 | 2.15 | 2.07 | 0 | 0 | 0 | |
19/06/2013 |
2.09
|
24,650 | 2.05 | 2.09 | 2.03 | 0 | 0 | 0 | |
18/06/2013 |
2.05
|
28,340 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 | |
17/06/2013 |
2.00
|
23,660 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 | |
14/06/2013 |
2.09
|
4,510 | 2.03 | 2.09 | 2.07 | 0 | 0 | 0 | |
13/06/2013 |
2.03
|
14,120 | 2.05 | 2.07 | 2.03 | 0 | 0 | 0 | |
12/06/2013 |
2.05
|
7,460 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
11/06/2013 |
2.05
|
6,400 | 2.07 | 2.18 | 2.05 | 0 | 0 | 0 | |
10/06/2013 |
2.07
|
3,300 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 | |
07/06/2013 |
2.07
|
35,650 | 2.00 | 2.11 | 2.02 | 0 | 28,000 | -0.3 | |
06/06/2013 |
2.00
|
43,000 | 2.00 | 2.03 | 2.00 | 0 | 34,300 | -0.4 | |
05/06/2013 |
2.00
|
10,240 | 1.98 | 2.00 | 1.96 | 0 | 2,000 | -0.0 | |
04/06/2013 |
1.98
|
5,100 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 | |
03/06/2013 |
2.00
|
12,790 | 1.98 | 2.00 | 1.96 | 0 | 0 | 0 | |
31/05/2013 |
1.98
|
165,510 | 1.90 | 1.98 | 1.94 | 200 | 0 | 0.0 | |
30/05/2013 |
1.90
|
7,360 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 | |
29/05/2013 |
1.94
|
45,450 | 1.96 | 1.96 | 1.94 | 0 | 10,000 | -0.1 | |
28/05/2013 |
1.96
|
9,820 | 1.92 | 2.02 | 1.90 | 0 | 0 | 0 | |
27/05/2013 |
1.92
|
44,390 | 1.87 | 1.98 | 1.90 | 0 | 0 | 0 | |
24/05/2013 |
1.87
|
6,110 | 1.89 | 1.90 | 1.87 | 100 | 0 | 0.0 | |
23/05/2013 |
1.89
|
3,010 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
22/05/2013 |
1.89
|
15,750 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
21/05/2013 |
1.89
|
11,890 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 | |
20/05/2013 |
1.89
|
13,000 | 1.81 | 1.89 | 1.87 | 0 | 0 | 0 | |
17/05/2013 |
1.81
|
5,160 | 1.87 | 1.87 | 1.81 | 0 | 0 | 0 | |
16/05/2013 |
1.87
|
520 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 | |
15/05/2013 |
1.90
|
12,590 | 1.90 | 1.90 | 1.79 | 0 | 12,590 | -0.1 | |
14/05/2013 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
13/05/2013 |
1.90
|
10,720 | 1.90 | 1.92 | 1.87 | 0 | 0 | 0 | |
10/05/2013 |
1.90
|
31,380 | 1.90 | 1.90 | 1.90 | 0 | 30,000 | -0.3 | |
09/05/2013 |
1.90
|
5,000 | 1.90 | 1.90 | 1.89 | 0 | 0 | 0 | |
08/05/2013 |
1.90
|
2,490 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
07/05/2013 |
1.90
|
6,190 | 1.89 | 1.90 | 1.89 | 0 | 0 | 0 | |
06/05/2013 |
1.89
|
3,060 | 1.89 | 1.89 | 1.77 | 0 | 0 | 0 | |
03/05/2013 |
1.89
|
6,810 | 1.89 | 1.90 | 1.89 | 0 | 0 | 0 | |
02/05/2013 |
1.89
|
16,290 | 1.77 | 1.89 | 1.81 | 0 | 0 | 0 | |
26/04/2013 |
1.77
|
460 | 1.87 | 1.87 | 1.77 | 0 | 0 | 0 | |
25/04/2013 |
1.87
|
5,980 | 1.81 | 1.90 | 1.77 | 0 | 760 | -0.0 | |
24/04/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
23/04/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
22/04/2013 |
1.81
|
9,580 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 | |
18/04/2013 |
1.92
|
710 | 1.89 | 1.92 | 1.87 | 0 | 0 | 0 | |
17/04/2013 |
1.89
|
230 | 1.79 | 1.89 | 1.79 | 0 | 0 | 0 | |
16/04/2013 |
1.79
|
2,050 | 1.83 | 1.92 | 1.79 | 0 | 0 | 0 | |
15/04/2013 |
1.83
|
1,890 | 1.85 | 1.85 | 1.83 | 0 | 0 | 0 | |
12/04/2013 |
1.85
|
2,110 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 | |
11/04/2013 |
1.85
|
5,590 | 1.81 | 1.85 | 1.79 | 0 | 0 | 0 | |
10/04/2013 |
1.81
|
6,500 | 1.87 | 1.87 | 1.75 | 0 | 0 | 0 | |
09/04/2013 |
1.87
|
8,240 | 1.87 | 1.87 | 1.81 | 2,000 | 2,240 | -0.0 | |
08/04/2013 |
1.87
|
65,270 | 1.83 | 1.87 | 1.81 | 7,000 | 0 | 0.1 | |
05/04/2013 |
1.83
|
9,340 | 1.85 | 1.85 | 1.83 | 0 | 0 | 0 | |
04/04/2013 |
1.85
|
20,900 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 | |
03/04/2013 |
1.87
|
1,100 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 | |
02/04/2013 |
1.87
|
10,600 | 1.89 | 1.89 | 1.85 | 50 | 0 | 0.0 | |
01/04/2013 |
1.89
|
10 | 1.87 | 1.89 | 1.89 | 0 | 0 | 0 | |
29/03/2013 |
1.87
|
470 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 | |
28/03/2013 |
1.90
|
520 | 1.89 | 1.90 | 1.83 | 0 | 0 | 0 | |
27/03/2013 |
1.89
|
2,710 | 1.90 | 1.92 | 1.87 | 0 | 0 | 0 | |
26/03/2013 |
1.90
|
1,060 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 | |
25/03/2013 |
1.92
|
20 | 1.87 | 1.92 | 1.92 | 0 | 0 | 0 | |
22/03/2013 |
1.87
|
1,000 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 | |
21/03/2013 |
1.92
|
50 | 1.90 | 1.92 | 1.90 | 0 | 0 | 0 | |
20/03/2013 |
1.90
|
7,500 | 1.92 | 1.92 | 1.90 | 0 | 0 | 0 | |
19/03/2013 |
1.92
|
50 | 1.89 | 1.92 | 1.92 | 0 | 0 | 0 | |
18/03/2013 |
1.89
|
120 | 1.90 | 1.90 | 1.89 | 0 | 0 | 0 | |
15/03/2013 |
1.90
|
14,010 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
14/03/2013 |
1.96
|
200 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 | |
13/03/2013 |
1.92
|
3,420 | 1.85 | 1.92 | 1.81 | 0 | 0 | 0 | |
12/03/2013 |
1.85
|
30 | 1.96 | 1.96 | 1.85 | 0 | 0 | 0 | |
11/03/2013 |
1.96
|
19,800 | 1.89 | 1.96 | 1.87 | 0 | 18,550 | -0.2 | |
08/03/2013 |
1.89
|
30,210 | 1.94 | 1.94 | 1.87 | 0 | 0 | 0 | |
07/03/2013 |
1.94
|
5,040 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 | |
06/03/2013 |
1.96
|
42,920 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
05/03/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
04/03/2013 |
1.96
|
100 | 1.94 | 1.96 | 1.96 | 0 | 0 | 0 | |
01/03/2013 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
28/02/2013 |
1.94
|
210 | 1.90 | 1.94 | 1.87 | 0 | 0 | 0 | |
27/02/2013 |
1.90
|
10,010 | 1.87 | 1.90 | 1.87 | 0 | 0 | 0 | |
26/02/2013 |
1.87
|
2,250 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
25/02/2013 |
1.96
|
14,820 | 1.90 | 1.98 | 1.89 | 200 | 0 | 0.0 | |
22/02/2013 |
1.90
|
54,020 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 | |
21/02/2013 |
1.96
|
11,020 | 1.92 | 1.96 | 1.89 | 0 | 0 | 0 | |
20/02/2013 |
1.92
|
16,320 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 | |
19/02/2013 |
1.92
|
7,430 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
18/02/2013 |
1.92
|
49,000 | 1.92 | 1.94 | 1.89 | 0 | 0 | 0 | |
08/02/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
07/02/2013 |
1.92
|
510 | 1.92 | 1.92 | 1.90 | 0 | 0 | 0 | |
06/02/2013 |
1.92
|
710 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 | |
05/02/2013 |
1.92
|
1,000 | 1.87 | 1.92 | 1.92 | 0 | 0 | 0 | |
04/02/2013 |
1.87
|
3,400 | 1.92 | 1.94 | 1.87 | 0 | 0 | 0 | |
01/02/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
01/02/2013 |
1.92
|
320 | 1.87 | 1.92 | 1.87 | 0 | 0 | 0 |