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) |
-0.10 | -0.89% | 613,100 | 0 | 0 |
10.55
10.98
10.70
|
2 tháng
(2024-07-22) |
-0.84 | -7.29% | 921,200 | 0 | 0 |
10.24
11.54
10.70
|
3 tháng
(2024-06-24) |
-1.12 | -9.48% | 1,339,000 | 0 | 0 |
10.24
11.91
10.70
|
6 tháng
(2024-03-25) |
-0.56 | -4.99% | 3,800,700 | -330 | -0.0 |
10.24
12.43
10.70
|
12 tháng
(2023-09-26) |
1.16 | 12.16% | 6,049,900 | -550 | -0.0 |
9.30
12.43
10.70
|
24 tháng
(2022-10-03) |
-1.40 | -11.57% | 16,044,200 | -133,910 | -6.3 |
7.79
12.43
10.70
|
36 tháng
(2021-10-06) |
-6.42 | -37.50% | 53,498,100 | -348,230 | -14.5 |
7.79
20.77
10.70
|
60 tháng
(2019-10-17) |
3.74 | 53.83% | 92,864,660 | -466,110 | -12.7 |
5.35
20.77
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
2.10
|
510 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 | |
02/07/2013 |
2.13
|
3,010 | 2.10 | 2.13 | 2.02 | 0 | 0 | 0 | |
01/07/2013 |
2.10
|
10 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
28/06/2013 |
2.10
|
110 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 | |
27/06/2013 |
2.10
|
10 | 2.05 | 2.10 | 2.10 | 0 | 0 | 0 | |
26/06/2013 |
2.05
|
4,970 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 | |
25/06/2013 |
1.99
|
6,490 | 2.10 | 2.10 | 1.99 | 0 | 2,000 | -0.0 | |
24/06/2013 |
2.10
|
10 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
21/06/2013 |
2.10
|
10 | 2.05 | 2.10 | 2.10 | 0 | 0 | 0 | |
20/06/2013 |
2.05
|
1,200 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
19/06/2013 |
2.05
|
30 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 | |
18/06/2013 |
2.10
|
310 | 2.05 | 2.10 | 2.02 | 0 | 0 | 0 | |
17/06/2013 |
2.05
|
4,860 | 2.10 | 2.10 | 2.05 | 4,000 | 0 | 0.0 | |
14/06/2013 |
2.10
|
12,800 | 2.07 | 2.10 | 2.07 | 0 | 0 | 0 | |
13/06/2013 |
2.07
|
10,990 | 2.05 | 2.07 | 2.05 | 0 | 0 | 0 | |
12/06/2013 |
2.05
|
7,570 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 | |
11/06/2013 |
2.10
|
4,380 | 2.10 | 2.13 | 2.10 | 0 | 0 | 0 | |
10/06/2013 |
2.10
|
19,810 | 2.10 | 2.13 | 2.05 | 770 | 0 | 0.0 | |
07/06/2013 |
2.10
|
14,910 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 | |
06/06/2013 |
2.10
|
1,000 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
05/06/2013 |
2.10
|
13,020 | 2.07 | 2.10 | 2.05 | 0 | 0 | 0 | |
04/06/2013 |
2.07
|
26,080 | 2.07 | 2.07 | 2.05 | 0 | 0 | 0 | |
03/06/2013 |
2.07
|
21,180 | 2.07 | 2.13 | 2.02 | 0 | 0 | 0 | |
31/05/2013 |
2.07
|
38,740 | 2.05 | 2.13 | 2.05 | 0 | 0 | 0 | |
30/05/2013 |
2.05
|
12,970 | 2.05 | 2.07 | 1.99 | 0 | 0 | 0 | |
29/05/2013 |
2.05
|
8,660 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
28/05/2013 |
2.05
|
12,050 | 2.02 | 2.05 | 1.96 | 0 | 0 | 0 | |
27/05/2013 |
2.02
|
22,960 | 1.96 | 2.07 | 1.96 | 0 | 0 | 0 | |
24/05/2013 |
1.96
|
5,250 | 1.96 | 2.02 | 1.96 | 0 | 0 | 0 | |
23/05/2013 |
1.96
|
6,750 | 1.96 | 1.99 | 1.94 | 0 | 0 | 0 | |
22/05/2013 |
1.96
|
2,440 | 1.96 | 1.99 | 1.96 | 0 | 0 | 0 | |
21/05/2013 |
1.96
|
8,800 | 1.96 | 1.99 | 1.96 | 0 | 0 | 0 | |
20/05/2013 |
1.96
|
8,330 | 1.96 | 2.07 | 1.94 | 0 | 0 | 0 | |
17/05/2013 |
1.96
|
3,210 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
16/05/2013 |
1.96
|
550 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
15/05/2013 |
1.96
|
40,730 | 1.94 | 1.99 | 1.94 | 0 | 0 | 0 | |
14/05/2013 |
1.94
|
12,180 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 | |
13/05/2013 |
1.99
|
1,850 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 | |
10/05/2013 |
1.99
|
13,090 | 1.99 | 1.99 | 1.99 | 0 | 1,400 | -0.0 | |
09/05/2013 |
1.99
|
25,640 | 1.94 | 1.99 | 1.96 | 0 | 0 | 0 | |
08/05/2013 |
1.94
|
7,000 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
07/05/2013 |
1.96
|
1,930 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
06/05/2013 |
1.96
|
5,330 | 1.91 | 1.96 | 1.91 | 0 | 0 | 0 | |
03/05/2013 |
1.91
|
10,520 | 1.91 | 1.91 | 1.88 | 0 | 5,000 | -0.0 | |
02/05/2013 |
1.91
|
31,200 | 1.99 | 1.99 | 1.91 | 0 | 5,000 | -0.0 | |
26/04/2013 |
1.99
|
2,490 | 1.96 | 2.05 | 1.94 | 0 | 0 | 0 | |
25/04/2013 |
1.96
|
7,520 | 1.99 | 2.05 | 1.96 | 0 | 0 | 0 | |
24/04/2013 |
1.99
|
7,170 | 2.07 | 2.07 | 1.96 | 0 | 0 | 0 | |
23/04/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/04/2013 |
2.07
|
8,000 | 2.07 | 2.18 | 2.07 | 0 | 0 | 0 | |
22/04/2013 |
2.07
|
5,120 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 | |
18/04/2013 |
2.10
|
1,430 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 | |
17/04/2013 |
2.10
|
3,080 | 2.10 | 2.15 | 2.10 | 70 | 0 | 0.0 | |
16/04/2013 |
2.10
|
12,280 | 2.07 | 2.12 | 2.05 | 0 | 0 | 0 | |
15/04/2013 |
2.07
|
18,260 | 2.07 | 2.17 | 2.07 | 1,300 | 0 | 0.0 | |
12/04/2013 |
2.07
|
240 | 2.05 | 2.07 | 2.02 | 0 | 0 | 0 | |
11/04/2013 |
2.05
|
260 | 2.02 | 2.07 | 2.05 | 0 | 0 | 0 | |
10/04/2013 |
2.02
|
50 | 2.05 | 2.07 | 2.02 | 0 | 0 | 0 | |
09/04/2013 |
2.05
|
27,190 | 2.05 | 2.05 | 2.02 | 0 | 3,990 | -0.0 | |
08/04/2013 |
2.05
|
50 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 | |
05/04/2013 |
2.12
|
210 | 2.07 | 2.12 | 2.07 | 0 | 0 | 0 | |
04/04/2013 |
2.07
|
10 | 2.07 | 2.07 | 2.07 | 0 | 10 | -0.0 | |
03/04/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
02/04/2013 |
2.07
|
8,940 | 2.07 | 2.12 | 2.07 | 0 | 0 | 0 | |
01/04/2013 |
2.07
|
390 | 2.02 | 2.07 | 2.02 | 0 | 0 | 0 | |
29/03/2013 |
2.02
|
910 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 | |
28/03/2013 |
2.00
|
80 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
27/03/2013 |
2.00
|
220 | 2.05 | 2.07 | 2.00 | 0 | 0 | 0 | |
26/03/2013 |
2.05
|
3,100 | 2.02 | 2.07 | 2.05 | 0 | 0 | 0 | |
25/03/2013 |
2.02
|
12,670 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
22/03/2013 |
2.02
|
3,010 | 2.02 | 2.07 | 2.02 | 0 | 0 | 0 | |
21/03/2013 |
2.02
|
4,910 | 2.05 | 2.10 | 2.02 | 0 | 0 | 0 | |
20/03/2013 |
2.05
|
260 | 2.05 | 2.07 | 2.05 | 0 | 0 | 0 | |
19/03/2013 |
2.05
|
660 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 | |
18/03/2013 |
2.10
|
6,440 | 2.02 | 2.10 | 2.00 | 0 | 0 | 0 | |
15/03/2013 |
2.02
|
70 | 2.05 | 2.07 | 1.98 | 0 | 0 | 0 | |
14/03/2013 |
2.05
|
240 | 2.07 | 2.07 | 2.02 | 0 | 0 | 0 | |
13/03/2013 |
2.07
|
40 | 2.05 | 2.07 | 2.00 | 0 | 0 | 0 | |
12/03/2013 |
2.05
|
2,070 | 2.05 | 2.10 | 2.05 | 0 | 0 | 0 | |
11/03/2013 |
2.05
|
140 | 2.00 | 2.07 | 2.00 | 0 | 0 | 0 | |
08/03/2013 |
2.00
|
610 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 | |
07/03/2013 |
2.07
|
100 | 2.05 | 2.07 | 2.00 | 0 | 0 | 0 | |
06/03/2013 |
2.05
|
420 | 2.05 | 2.07 | 1.98 | 0 | 0 | 0 | |
05/03/2013 |
2.05
|
320 | 2.10 | 2.10 | 1.98 | 0 | 0 | 0 | |
04/03/2013 |
2.10
|
2,820 | 2.12 | 2.12 | 2.00 | 0 | 0 | 0 | |
01/03/2013 |
2.12
|
2,630 | 2.12 | 2.12 | 2.07 | 0 | 0 | 0 | |
28/02/2013 |
2.12
|
3,660 | 2.07 | 2.12 | 2.07 | 0 | 0 | 0 | |
27/02/2013 |
2.07
|
1,180 | 2.02 | 2.07 | 2.05 | 0 | 0 | 0 | |
26/02/2013 |
2.02
|
8,800 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 | |
25/02/2013 |
2.12
|
4,890 | 2.10 | 2.12 | 2.10 | 0 | 0 | 0 | |
22/02/2013 |
2.10
|
11,210 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 | |
21/02/2013 |
2.07
|
50,560 | 2.07 | 2.15 | 2.07 | 500 | 0 | 0.0 | |
20/02/2013 |
2.07
|
11,300 | 2.17 | 2.17 | 2.05 | 0 | 0 | 0 | |
19/02/2013 |
2.17
|
130 | 2.17 | 2.17 | 2.05 | 0 | 0 | 0 | |
18/02/2013 |
2.17
|
3,760 | 2.07 | 2.17 | 2.07 | 0 | 0 | 0 | |
08/02/2013 |
2.07
|
4,050 | 2.05 | 2.07 | 2.05 | 500 | 0 | 0.0 | |
07/02/2013 |
2.05
|
80 | 2.05 | 2.15 | 1.98 | 0 | 0 | 0 | |
06/02/2013 |
2.05
|
570 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 | |
05/02/2013 |
2.05
|
4,420 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 | |
04/02/2013 |
2.05
|
1,410 | 1.98 | 2.05 | 2.00 | 0 | 710 | -0.0 | |
01/02/2013 |
1.98
|
16,350 | 1.98 | 2.02 | 1.98 | 0 | 0 | 0 |