Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.55 | -5.06% | 180,064,800 | -3,315,986 | -101.6 |
28.20
31.20
29.10
|
2 tháng
(2024-09-09) |
-0.05 | -0.17% | 434,911,600 | 5,586,395 | 171.7 |
28.20
31.20
29.10
|
3 tháng
(2024-08-12) |
3.20 | 12.36% | 627,809,200 | 7,261,301 | 220.6 |
25.50
31.20
29.10
|
6 tháng
(2024-05-13) |
1.33 | 4.79% | 1,070,525,600 | 6,059,889 | 185.8 |
23
31.20
29.10
|
12 tháng
(2023-11-14) |
9.06 | 45.21% | 2,016,074,200 | 10,609,574 | 277.4 |
19.49
31.20
29.10
|
24 tháng
(2022-11-21) |
16.85 | 137.57% | 3,482,243,300 | 18,543,641 | 314.9 |
11.72
31.20
29.10
|
36 tháng
(2021-11-24) |
-1.87 | -6.03% | 4,756,172,100 | -5,869,480 | -683.7 |
10.20
32.21
29.10
|
60 tháng
(2019-12-05) |
18.30 | 169.53% | 6,586,299,970 | -40,813,217 | -1,506.1 |
5.17
32.21
29.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/08/2013 |
2.91
|
231,000 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 | |
20/08/2013 |
2.95
|
274,530 | 2.99 | 3.00 | 2.92 | 0 | 0 | 0 | |
19/08/2013 |
2.99
|
446,250 | 2.88 | 3.00 | 2.90 | 0 | 0 | 0 | |
16/08/2013 |
2.88
|
112,970 | 2.91 | 2.92 | 2.87 | 0 | 0 | 0 | |
15/08/2013 |
2.91
|
139,780 | 2.88 | 2.92 | 2.88 | 0 | 0 | 0 | |
14/08/2013 |
2.88
|
150,100 | 2.85 | 2.90 | 2.86 | 0 | 0 | 0 | |
13/08/2013 |
2.85
|
137,430 | 2.86 | 2.88 | 2.85 | 0 | 0 | 0 | |
12/08/2013 |
2.86
|
96,730 | 2.87 | 2.87 | 2.83 | 840 | 0 | 0.0 | |
09/08/2013 |
2.87
|
27,280 | 2.88 | 2.88 | 2.86 | 0 | 0 | 0 | |
08/08/2013 |
2.88
|
106,130 | 2.88 | 2.90 | 2.83 | 0 | 0 | 0 | |
07/08/2013 |
2.88
|
172,620 | 2.87 | 2.90 | 2.86 | 0 | 0 | 0 | |
06/08/2013 |
2.87
|
128,760 | 2.83 | 2.87 | 2.82 | 0 | 840 | -0.0 | |
05/08/2013 |
2.83
|
146,180 | 2.82 | 2.90 | 2.81 | 400 | 0 | 0.0 | |
02/08/2013 |
2.82
|
112,400 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 | |
01/08/2013 |
2.78
|
95,540 | 2.74 | 2.79 | 2.73 | 0 | 0 | 0 | |
31/07/2013 |
2.74
|
61,880 | 2.75 | 2.75 | 2.73 | 2,080 | 0 | 0.0 | |
30/07/2013 |
2.75
|
34,320 | 2.73 | 2.78 | 2.72 | 0 | 400 | -0.0 | |
29/07/2013 |
2.73
|
152,060 | 2.77 | 2.79 | 2.72 | 0 | 0 | 0 | |
26/07/2013 |
2.77
|
103,670 | 2.77 | 2.78 | 2.74 | 0 | 0 | 0 | |
25/07/2013 |
2.77
|
105,580 | 2.78 | 2.82 | 2.77 | 0 | 2,080 | -0.0 | |
24/07/2013 |
2.78
|
172,740 | 2.81 | 2.82 | 2.78 | 0 | 0 | 0 | |
23/07/2013 |
2.81
|
220,240 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 | |
22/07/2013 |
2.86
|
112,430 | 2.87 | 2.87 | 2.85 | 0 | 0 | 0 | |
19/07/2013 |
2.87
|
279,820 | 2.87 | 2.88 | 2.87 | 0 | 0 | 0 | |
18/07/2013 |
2.87
|
235,320 | 2.90 | 2.92 | 2.87 | 0 | 0 | 0 | |
17/07/2013 |
2.90
|
193,990 | 2.86 | 2.91 | 2.85 | 0 | 0 | 0 | |
16/07/2013 |
2.86
|
137,590 | 2.85 | 2.87 | 2.83 | 0 | 0 | 0 | |
15/07/2013 |
2.85
|
124,760 | 2.86 | 2.87 | 2.85 | 0 | 0 | 0 | |
12/07/2013 |
2.86
|
238,880 | 2.82 | 2.87 | 2.83 | 0 | 0 | 0 | |
11/07/2013 |
2.82
|
119,940 | 2.82 | 2.83 | 2.81 | 0 | 0 | 0 | |
10/07/2013 |
2.82
|
104,320 | 2.81 | 2.85 | 2.82 | 0 | 0 | 0 | |
09/07/2013 |
2.81
|
128,810 | 2.83 | 2.85 | 2.81 | 0 | 0 | 0 | |
08/07/2013 |
2.83
|
131,020 | 2.87 | 2.87 | 2.83 | 0 | 0 | 0 | |
05/07/2013 |
2.87
|
105,840 | 2.88 | 2.91 | 2.86 | 0 | 0 | 0 | |
04/07/2013 |
2.88
|
403,800 | 2.83 | 2.90 | 2.83 | 0 | 0 | 0 | |
03/07/2013 |
2.83
|
158,290 | 2.83 | 2.86 | 2.82 | 0 | 0 | 0 | |
02/07/2013 |
2.83
|
131,640 | 2.81 | 2.86 | 2.79 | 0 | 0 | 0 | |
01/07/2013 |
2.81
|
64,130 | 2.83 | 2.83 | 2.78 | 630 | 0 | 0.0 | |
28/06/2013 |
2.83
|
113,890 | 2.83 | 2.87 | 2.82 | 0 | 0 | 0 | |
27/06/2013 |
2.83
|
100,510 | 2.77 | 2.85 | 2.77 | 0 | 0 | 0 | |
26/06/2013 |
2.77
|
206,650 | 2.74 | 2.79 | 2.74 | 0 | 0 | 0 | |
25/06/2013 |
2.74
|
270,220 | 2.83 | 2.83 | 2.72 | 0 | 630 | -0.0 | |
24/06/2013 |
2.83
|
137,180 | 2.85 | 2.90 | 2.82 | 33,330 | 0 | 0.8 | |
21/06/2013 |
2.85
|
111,320 | 2.85 | 2.87 | 2.81 | 200,000 | 200,000 | 0 | |
20/06/2013 |
2.85
|
169,260 | 2.87 | 2.87 | 2.85 | 0 | 0 | 0 | |
19/06/2013 |
2.87
|
126,250 | 2.85 | 2.90 | 2.85 | 0 | 0 | 0 | |
18/06/2013 |
2.85
|
195,090 | 2.81 | 2.86 | 2.78 | 200,000 | 233,330 | -0.7 | |
17/06/2013 |
2.81
|
428,600 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0 | |
14/06/2013 |
2.94
|
161,290 | 2.96 | 3.00 | 2.94 | 100 | 0 | 0.0 | |
13/06/2013 |
2.96
|
275,040 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
12/06/2013 |
2.99
|
161,710 | 2.99 | 3.02 | 2.98 | 0 | 0 | 0 | |
11/06/2013 |
2.99
|
348,400 | 3.03 | 3.07 | 2.96 | 10,000 | 0 | 0.2 | |
10/06/2013 |
3.03
|
425,360 | 3.09 | 3.16 | 3.02 | 120,000 | 120,100 | -0.0 | |
07/06/2013 |
3.09
|
582,290 | 2.95 | 3.09 | 2.96 | 0 | 0 | 0 | |
06/06/2013 |
2.95
|
415,030 | 2.85 | 2.98 | 2.83 | 0 | 0 | 0 | |
05/06/2013 |
2.85
|
222,750 | 2.82 | 2.86 | 2.82 | 0 | 10,000 | -0.2 | |
04/06/2013 |
2.82
|
318,500 | 2.83 | 2.87 | 2.82 | 0 | 0 | 0 | |
03/06/2013 |
2.83
|
162,220 | 2.86 | 2.87 | 2.82 | 0 | 0 | 0 | |
31/05/2013 |
2.86
|
334,350 | 2.86 | 2.91 | 2.86 | 0 | 0 | 0 | |
30/05/2013 |
2.86
|
160,860 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 | |
29/05/2013 |
2.86
|
571,010 | 2.81 | 2.91 | 2.81 | 0 | 0 | 0 | |
28/05/2013 |
2.81
|
216,770 | 2.81 | 2.83 | 2.79 | 0 | 0 | 0 | |
27/05/2013 |
2.81
|
339,110 | 2.77 | 2.85 | 2.79 | 0 | 0 | 0 | |
24/05/2013 |
2.77
|
207,470 | 2.72 | 2.78 | 2.72 | 0 | 0 | 0 | |
23/05/2013 |
2.72
|
139,890 | 2.72 | 2.74 | 2.70 | 0 | 0 | 0 | |
22/05/2013 |
2.72
|
217,480 | 2.73 | 2.75 | 2.72 | 0 | 0 | 0 | |
21/05/2013 |
2.73
|
324,730 | 2.64 | 2.74 | 2.68 | 0 | 0 | 0 | |
20/05/2013 |
2.64
|
95,710 | 2.61 | 2.65 | 2.60 | 0 | 0 | 0 | |
17/05/2013 |
2.61
|
52,340 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 | |
16/05/2013 |
2.65
|
41,150 | 2.62 | 2.68 | 2.62 | 0 | 0 | 0 | |
15/05/2013 |
2.62
|
179,690 | 2.62 | 2.64 | 2.58 | 0 | 0 | 0 | |
14/05/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/05/2013 |
2.62
|
147,000 | 2.68 | 2.70 | 2.62 | 0 | 0 | 0 | |
13/05/2013 |
2.68
|
87,410 | 2.69 | 2.71 | 2.66 | 0 | 0 | 0 | |
10/05/2013 |
2.69
|
171,230 | 2.69 | 2.71 | 2.68 | 0 | 0 | 0 | |
09/05/2013 |
2.69
|
172,780 | 2.64 | 2.70 | 2.64 | 0 | 0 | 0 | |
08/05/2013 |
2.64
|
147,380 | 2.63 | 2.65 | 2.63 | 0 | 0 | 0 | |
07/05/2013 |
2.63
|
192,190 | 2.68 | 2.70 | 2.63 | 0 | 0 | 0 | |
06/05/2013 |
2.68
|
146,760 | 2.55 | 2.68 | 2.57 | 0 | 0 | 0 | |
03/05/2013 |
2.55
|
194,880 | 2.53 | 2.57 | 2.53 | 0 | 0 | 0 | |
02/05/2013 |
2.53
|
144,460 | 2.51 | 2.55 | 2.52 | 0 | 0 | 0 | |
26/04/2013 |
2.51
|
69,650 | 2.55 | 2.57 | 2.51 | 0 | 0 | 0 | |
25/04/2013 |
2.55
|
129,570 | 2.49 | 2.57 | 2.51 | 0 | 0 | 0 | |
24/04/2013 |
2.49
|
68,260 | 2.51 | 2.52 | 2.49 | 0 | 0 | 0 | |
23/04/2013 |
2.51
|
51,470 | 2.46 | 2.51 | 2.46 | 0 | 0 | 0 | |
22/04/2013 |
2.46
|
145,290 | 2.48 | 2.51 | 2.46 | 0 | 0 | 0 | |
18/04/2013 |
2.48
|
194,390 | 2.54 | 2.54 | 2.46 | 0 | 0 | 0 | |
17/04/2013 |
2.54
|
154,690 | 2.51 | 2.55 | 2.52 | 800 | 0 | 0.0 | |
16/04/2013 |
2.51
|
394,430 | 2.49 | 2.54 | 2.43 | 0 | 0 | 0 | |
15/04/2013 |
2.49
|
402,110 | 2.63 | 2.63 | 2.49 | 0 | 0 | 0 | |
12/04/2013 |
2.63
|
353,220 | 2.72 | 2.74 | 2.62 | 0 | 0 | 0 | |
11/04/2013 |
2.72
|
627,620 | 2.72 | 2.81 | 2.71 | 0 | 800 | -0.0 | |
10/04/2013 |
2.72
|
479,580 | 2.82 | 2.83 | 2.72 | 0 | 0 | 0 | |
09/04/2013 |
2.82
|
565,660 | 2.76 | 2.87 | 2.77 | 0 | 0 | 0 | |
08/04/2013 |
2.76
|
1,384,020 | 2.60 | 2.77 | 2.62 | 0 | 0 | 0 | |
05/04/2013 |
2.60
|
242,600 | 2.58 | 2.60 | 2.55 | 0 | 0 | 0 | |
04/04/2013 |
2.58
|
269,910 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 | |
03/04/2013 |
2.60
|
225,170 | 2.60 | 2.63 | 2.58 | 0 | 0 | 0 | |
02/04/2013 |
2.60
|
235,090 | 2.62 | 2.66 | 2.60 | 0 | 0 | 0 | |
01/04/2013 |
2.62
|
189,210 | 2.55 | 2.62 | 2.53 | 0 | 0 | 0 | |
29/03/2013 |
2.55
|
104,750 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |