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) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
2.51
|
16,550 | 2.48 | 2.60 | 2.48 | 0 | 0 | 0 | |
01/07/2013 |
2.48
|
5,580 | 2.48 | 2.51 | 2.45 | 0 | 0 | 0 | |
28/06/2013 |
2.48
|
19,360 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
27/06/2013 |
2.48
|
16,720 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 | |
26/06/2013 |
2.48
|
61,040 | 2.48 | 2.54 | 2.45 | 0 | 4,000 | -0.0 | |
25/06/2013 |
2.48
|
138,350 | 2.63 | 2.63 | 2.48 | 14,100 | 0 | 0.1 | |
24/06/2013 |
2.63
|
10,770 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
21/06/2013 |
2.70
|
41,940 | 2.67 | 2.70 | 2.60 | 24,000 | 0 | 0.2 | |
20/06/2013 |
2.67
|
128,780 | 2.60 | 2.76 | 2.54 | 83,010 | 0 | 0.7 | |
19/06/2013 |
2.60
|
42,830 | 2.54 | 2.63 | 2.54 | 26,000 | 0 | 0.2 | |
18/06/2013 |
2.54
|
40,420 | 2.60 | 2.60 | 2.54 | 10,100 | 0 | 0.1 | |
17/06/2013 |
2.60
|
99,510 | 2.70 | 2.70 | 2.54 | 33,470 | 0 | 0.3 | |
14/06/2013 |
2.70
|
191,450 | 2.76 | 2.82 | 2.67 | 90,000 | 37,000 | 0.5 | |
13/06/2013 |
2.76
|
299,920 | 2.60 | 2.76 | 2.73 | 60,000 | 46,000 | 0.1 | |
12/06/2013 |
2.60
|
347,500 | 2.45 | 2.60 | 2.45 | 63,090 | 0 | 0.5 | |
11/06/2013 |
2.45
|
61,220 | 2.42 | 2.45 | 2.36 | 0 | 0 | 0 | |
10/06/2013 |
2.42
|
186,080 | 2.32 | 2.42 | 2.29 | 0 | 0 | 0 | |
07/06/2013 |
2.32
|
29,880 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 | |
06/06/2013 |
2.32
|
55,480 | 2.29 | 2.32 | 2.26 | 0 | 0 | 0 | |
05/06/2013 |
2.29
|
42,270 | 2.29 | 2.32 | 2.26 | 6,140 | 0 | 0.0 | |
04/06/2013 |
2.29
|
104,920 | 2.29 | 2.32 | 2.26 | 16,980 | 50,090 | -0.2 | |
03/06/2013 |
2.29
|
53,690 | 2.26 | 2.29 | 2.26 | 0 | 0 | 0 | |
31/05/2013 |
2.26
|
62,510 | 2.26 | 2.29 | 2.20 | 0 | 0 | 0 | |
30/05/2013 |
2.26
|
50,710 | 2.26 | 2.26 | 2.17 | 0 | 0 | 0 | |
29/05/2013 |
2.26
|
105,040 | 2.23 | 2.29 | 2.23 | 3,000 | 0 | 0.0 | |
28/05/2013 |
2.23
|
48,210 | 2.23 | 2.26 | 2.23 | 0 | 0 | 0 | |
27/05/2013 |
2.23
|
39,720 | 2.20 | 2.23 | 2.20 | 0 | 0 | 0 | |
24/05/2013 |
2.20
|
13,460 | 2.20 | 2.23 | 2.14 | 0 | 0 | 0 | |
23/05/2013 |
2.20
|
38,030 | 2.20 | 2.23 | 2.17 | 2,450 | 0 | 0.0 | |
22/05/2013 |
2.20
|
49,060 | 2.17 | 2.23 | 2.17 | 0 | 0 | 0 | |
21/05/2013 |
2.17
|
48,900 | 2.14 | 2.20 | 2.11 | 2,550 | 0 | 0.0 | |
20/05/2013 |
2.14
|
33,990 | 2.11 | 2.17 | 2.11 | 0 | 0 | 0 | |
17/05/2013 |
2.11
|
45,350 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 | |
16/05/2013 |
2.17
|
8,660 | 2.17 | 2.20 | 2.14 | 0 | 0 | 0 | |
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/05/2013 |
2.17
|
43,430 | 2.23 | 2.23 | 2.11 | 1,000 | 0 | 0.0 | |
14/05/2013 |
2.23
|
99,960 | 2.29 | 2.29 | 2.18 | 0 | 800 | -0.0 | |
13/05/2013 |
2.29
|
124,420 | 2.34 | 2.37 | 2.29 | 0 | 0 | 0 | |
10/05/2013 |
2.34
|
64,500 | 2.34 | 2.37 | 2.34 | 0 | 0 | 0 | |
09/05/2013 |
2.34
|
162,380 | 2.31 | 2.34 | 2.29 | 0 | 0 | 0 | |
08/05/2013 |
2.31
|
44,600 | 2.31 | 2.34 | 2.29 | 0 | 0 | 0 | |
07/05/2013 |
2.31
|
67,180 | 2.31 | 2.34 | 2.26 | 0 | 0 | 0 | |
06/05/2013 |
2.31
|
72,390 | 2.26 | 2.31 | 2.26 | 0 | 0 | 0 | |
03/05/2013 |
2.26
|
93,000 | 2.29 | 2.31 | 2.26 | 0 | 0 | 0 | |
02/05/2013 |
2.29
|
174,360 | 2.18 | 2.31 | 2.18 | 13,370 | 0 | 0.1 | |
26/04/2013 |
2.18
|
62,920 | 2.18 | 2.23 | 2.15 | 0 | 0 | 0 | |
25/04/2013 |
2.18
|
40,810 | 2.15 | 2.18 | 2.07 | 0 | 0 | 0 | |
24/04/2013 |
2.15
|
36,760 | 2.15 | 2.15 | 2.10 | 2,500 | 0 | 0.0 | |
23/04/2013 |
2.15
|
27,710 | 2.18 | 2.18 | 2.07 | 2,500 | 0 | 0.0 | |
22/04/2013 |
2.18
|
17,520 | 2.12 | 2.20 | 2.12 | 500 | 0 | 0.0 | |
18/04/2013 |
2.12
|
83,200 | 2.18 | 2.20 | 2.12 | 800 | 0 | 0.0 | |
17/04/2013 |
2.18
|
47,180 | 2.10 | 2.23 | 2.12 | 0 | 0 | 0 | |
16/04/2013 |
2.10
|
31,060 | 2.12 | 2.15 | 2.07 | 0 | 0 | 0 | |
15/04/2013 |
2.12
|
29,040 | 2.18 | 2.18 | 2.07 | 0 | 0 | 0 | |
12/04/2013 |
2.18
|
49,730 | 2.20 | 2.29 | 2.18 | 0 | 0 | 0 | |
11/04/2013 |
2.20
|
64,450 | 2.10 | 2.23 | 2.10 | 0 | 0 | 0 | |
10/04/2013 |
2.10
|
73,150 | 2.15 | 2.18 | 2.10 | 0 | 0 | 0 | |
09/04/2013 |
2.15
|
63,640 | 2.12 | 2.15 | 2.12 | 250 | 5,300 | -0.0 | |
08/04/2013 |
2.12
|
47,410 | 2.18 | 2.18 | 2.12 | 100 | 0 | 0.0 | |
05/04/2013 |
2.18
|
30,100 | 2.12 | 2.18 | 2.10 | 2,650 | 0 | 0.0 | |
04/04/2013 |
2.12
|
57,470 | 2.10 | 2.12 | 2.04 | 0 | 0 | 0 | |
03/04/2013 |
2.10
|
48,640 | 2.07 | 2.12 | 2.04 | 0 | 0 | 0 | |
02/04/2013 |
2.07
|
20,820 | 2.12 | 2.12 | 2.07 | 0 | 0 | 0 | |
01/04/2013 |
2.12
|
37,730 | 2.10 | 2.12 | 2.07 | 0 | 0 | 0 | |
29/03/2013 |
2.10
|
118,720 | 1.99 | 2.12 | 1.99 | 0 | 0 | 0 | |
28/03/2013 |
1.99
|
4,120 | 2.01 | 2.04 | 1.99 | 0 | 0 | 0 | |
27/03/2013 |
2.01
|
18,170 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 | |
26/03/2013 |
2.04
|
19,530 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 | |
25/03/2013 |
2.04
|
26,560 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 | |
22/03/2013 |
2.04
|
27,890 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 | |
21/03/2013 |
2.07
|
28,370 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 | |
20/03/2013 |
2.04
|
44,640 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 | |
19/03/2013 |
2.01
|
24,810 | 2.01 | 2.01 | 1.99 | 0 | 0 | 0 | |
18/03/2013 |
2.01
|
5,060 | 2.01 | 2.01 | 1.99 | 0 | 0 | 0 | |
15/03/2013 |
2.01
|
1,230 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
14/03/2013 |
2.01
|
20,100 | 2.01 | 2.01 | 1.99 | 0 | 0 | 0 | |
13/03/2013 |
2.01
|
51,390 | 1.99 | 2.01 | 1.99 | 0 | 0 | 0 | |
12/03/2013 |
1.99
|
19,010 | 2.01 | 2.04 | 1.99 | 0 | 0 | 0 | |
11/03/2013 |
2.01
|
27,550 | 2.01 | 2.04 | 1.93 | 0 | 0 | 0 | |
08/03/2013 |
2.01
|
35,360 | 1.96 | 2.01 | 1.96 | 0 | 0 | 0 | |
07/03/2013 |
1.96
|
15,060 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
06/03/2013 |
1.99
|
10,530 | 1.93 | 1.99 | 1.96 | 0 | 0 | 0 | |
05/03/2013 |
1.93
|
17,420 | 1.91 | 1.93 | 1.91 | 0 | 0 | 0 | |
04/03/2013 |
1.91
|
46,420 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 | |
01/03/2013 |
1.99
|
15,140 | 2.01 | 2.01 | 1.99 | 0 | 0 | 0 | |
28/02/2013 |
2.01
|
18,000 | 1.99 | 2.01 | 1.99 | 0 | 0 | 0 | |
27/02/2013 |
1.99
|
23,930 | 1.96 | 1.99 | 1.93 | 0 | 0 | 0 | |
26/02/2013 |
1.96
|
72,690 | 2.01 | 2.04 | 1.93 | 0 | 11,240 | -0.1 | |
25/02/2013 |
2.01
|
8,890 | 2.01 | 2.04 | 1.99 | 0 | 0 | 0 | |
22/02/2013 |
2.01
|
21,730 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 | |
21/02/2013 |
2.04
|
91,490 | 2.07 | 2.10 | 1.93 | 0 | 0 | 0 | |
20/02/2013 |
2.07
|
77,880 | 2.07 | 2.10 | 1.99 | 0 | 0 | 0 | |
19/02/2013 |
2.07
|
22,050 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 | |
18/02/2013 |
2.10
|
9,710 | 2.01 | 2.10 | 2.04 | 0 | 0 | 0 | |
08/02/2013 |
2.01
|
10,620 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
07/02/2013 |
2.01
|
73,760 | 1.99 | 2.01 | 1.99 | 0 | 0 | 0 | |
06/02/2013 |
1.99
|
45,600 | 1.96 | 2.01 | 1.96 | 0 | 0 | 0 | |
05/02/2013 |
1.96
|
41,180 | 1.96 | 1.99 | 1.96 | 4,500 | 0 | 0.0 | |
04/02/2013 |
1.96
|
34,610 | 1.96 | 2.01 | 1.96 | 0 | 0 | 0 | |
01/02/2013 |
1.96
|
24,760 | 1.99 | 2.01 | 1.96 | 5,000 | 0 | 0.0 | |
31/01/2013 |
1.99
|
12,930 | 2.04 | 2.04 | 1.93 | 0 | 0 | 0 |