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) |
-2.40 | -10.53% | 76,500 | 0 | 0 |
19.90
22.80
19.90
|
2 tháng
(2024-07-22) |
-2.60 | -11.30% | 119,000 | 0 | 0 |
19.90
23
19.90
|
3 tháng
(2024-06-24) |
-3.10 | -13.19% | 138,100 | 0 | 0 |
19.90
23.50
19.90
|
6 tháng
(2024-03-25) |
-5.70 | -21.84% | 1,003,000 | 0 | 0 |
19.90
26.50
19.90
|
12 tháng
(2023-09-26) |
4.30 | 26.71% | 1,083,183 | 0 | 0 |
13.30
26.50
19.90
|
24 tháng
(2022-10-03) |
-2.65 | -11.48% | 1,950,849 | 0 | 0 |
13.30
26.50
19.90
|
36 tháng
(2021-10-06) |
3.95 | 24.05% | 2,505,839 | -100 | -0.0 |
12.93
26.50
19.90
|
60 tháng
(2019-10-17) |
6.43 | 46% | 2,687,980 | -100 | -0.0 |
11.50
26.50
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
04/07/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
03/07/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
02/07/2013 |
2.74
|
200 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 | |
01/07/2013 |
2.74
|
3,100 | 2.79 | 2.79 | 2.64 | 0 | 0 | 0 | |
28/06/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
27/06/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
26/06/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
25/06/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
24/06/2013 |
2.79
|
1,100 | 2.87 | 2.87 | 2.71 | 0 | 0 | 0 | |
21/06/2013 |
2.87
|
300 | 2.82 | 2.87 | 2.64 | 0 | 0 | 0 | |
20/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
19/06/2013 |
2.82
|
100 | 2.66 | 2.82 | 2.82 | 0 | 0 | 0 | |
18/06/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
17/06/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
14/06/2013 |
2.66
|
700 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
13/06/2013 |
2.66
|
1,000 | 2.64 | 2.66 | 2.66 | 0 | 0 | 0 | |
12/06/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
11/06/2013 |
2.64
|
3,000 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 | |
10/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
07/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
06/06/2013 |
2.82
|
100 | 2.71 | 2.82 | 2.82 | 0 | 0 | 0 | |
05/06/2013 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
04/06/2013 |
2.71
|
3,300 | 2.87 | 2.87 | 2.71 | 0 | 0 | 0 | |
03/06/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
31/05/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
30/05/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
29/05/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
28/05/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
27/05/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
24/05/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
23/05/2013 |
2.87
|
1,100 | 2.79 | 2.87 | 2.61 | 0 | 0 | 0 | |
22/05/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
21/05/2013 |
2.79
|
100 | 2.69 | 2.79 | 2.79 | 0 | 0 | 0 | |
20/05/2013 |
2.69
|
100 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 | |
17/05/2013 |
2.76
|
600 | 2.71 | 2.76 | 2.61 | 0 | 0 | 0 | |
16/05/2013 |
2.71
|
1,000 | 2.69 | 2.71 | 2.58 | 900 | 0 | 0.0 | |
15/05/2013 |
2.69
|
200 | 2.87 | 2.87 | 2.69 | 0 | 0 | 0 | |
14/05/2013 |
2.87
|
100 | 2.66 | 2.87 | 2.87 | 0 | 0 | 0 | |
13/05/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
10/05/2013 |
2.66
|
400 | 2.82 | 2.82 | 2.66 | 0 | 0 | 0 | |
09/05/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
08/05/2013 |
2.82
|
2,300 | 2.58 | 2.82 | 2.58 | 0 | 0 | 0 | |
07/05/2013 |
2.58
|
800 | 2.79 | 2.79 | 2.58 | 0 | 0 | 0 | |
06/05/2013 |
2.79
|
100 | 2.58 | 2.79 | 2.79 | 0 | 0 | 0 | |
03/05/2013 |
2.58
|
5,200 | 2.71 | 2.71 | 2.58 | 3,200 | 0 | 0.0 | |
02/05/2013 |
2.71
|
4,500 | 2.79 | 2.79 | 2.58 | 4,400 | 0 | 0.0 | |
26/04/2013 |
2.79
|
100 | 2.69 | 2.79 | 2.79 | 0 | 0 | 0 | |
25/04/2013 |
2.69
|
1,100 | 2.58 | 2.69 | 2.51 | 0 | 0 | 0 | |
24/04/2013 |
2.58
|
5,500 | 2.84 | 2.84 | 2.58 | 0 | 0 | 0 | |
23/04/2013 |
2.84
|
100 | 2.64 | 2.84 | 2.84 | 0 | 0 | 0 | |
22/04/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
18/04/2013 |
2.64
|
4,000 | 2.61 | 2.64 | 2.58 | 0 | 0 | 0 | |
17/04/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
16/04/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
15/04/2013 |
2.61
|
4,600 | 2.66 | 2.66 | 2.51 | 2,000 | 0 | 0.0 | |
12/04/2013 |
2.66
|
1,400 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
11/04/2013 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
10/04/2013 |
2.71
|
1,100 | 2.95 | 2.95 | 2.66 | 0 | 0 | 0 | |
09/04/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
08/04/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
05/04/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
04/04/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
03/04/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
02/04/2013 |
2.95
|
600 | 2.95 | 2.95 | 2.66 | 0 | 0 | 0 | |
01/04/2013 |
2.95
|
100 | 2.84 | 2.95 | 2.95 | 0 | 0 | 0 | |
29/03/2013 |
2.84
|
100 | 2.64 | 2.84 | 2.84 | 0 | 0 | 0 | |
28/03/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
27/03/2013 |
2.64
|
500 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 | |
26/03/2013 |
2.64
|
4,200 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 | |
25/03/2013 |
2.64
|
4,000 | 2.56 | 2.64 | 2.51 | 0 | 0 | 0 | |
22/03/2013 |
2.56
|
400 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 | |
21/03/2013 |
2.61
|
11,100 | 2.58 | 2.61 | 2.58 | 0 | 0 | 0 | |
20/03/2013 |
2.58
|
3,800 | 2.43 | 2.58 | 2.43 | 1,700 | 0 | 0.0 | |
19/03/2013 |
2.43
|
1,100 | 2.43 | 2.64 | 2.43 | 900 | 0 | 0.0 | |
18/03/2013 |
2.43
|
9,800 | 2.43 | 2.51 | 2.43 | 8,000 | 0 | 0.1 | |
15/03/2013 |
2.43
|
7,300 | 2.58 | 2.61 | 2.43 | 5,000 | 0 | 0.0 | |
14/03/2013 |
2.58
|
600 | 2.51 | 2.58 | 2.53 | 0 | 0 | 0 | |
13/03/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/03/2013 |
2.51
|
14,700 | 2.51 | 2.74 | 2.48 | 7,500 | 0 | 0.1 | |
12/03/2013 |
2.51
|
9,600 | 2.46 | 2.51 | 2.46 | 0 | 0 | 0 | |
11/03/2013 |
2.46
|
1,100 | 2.42 | 2.46 | 2.42 | 0 | 0 | 0 | |
08/03/2013 |
2.42
|
11,900 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 | |
07/03/2013 |
2.44
|
9,300 | 2.51 | 2.57 | 2.44 | 0 | 0 | 0 | |
06/03/2013 |
2.51
|
1,000 | 2.55 | 2.55 | 2.42 | 0 | 0 | 0 | |
05/03/2013 |
2.55
|
700 | 2.57 | 2.57 | 2.46 | 0 | 0 | 0 | |
04/03/2013 |
2.57
|
27,700 | 2.35 | 2.57 | 2.42 | 0 | 0 | 0 | |
01/03/2013 |
2.35
|
4,700 | 2.15 | 2.35 | 2.19 | 0 | 0 | 0 | |
28/02/2013 |
2.15
|
400 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 | |
27/02/2013 |
2.22
|
500 | 2.15 | 2.22 | 2.22 | 0 | 0 | 0 | |
26/02/2013 |
2.15
|
4,900 | 2.19 | 2.24 | 2.15 | 0 | 0 | 0 | |
25/02/2013 |
2.19
|
8,000 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 | |
22/02/2013 |
2.24
|
18,100 | 2.15 | 2.24 | 2.15 | 9,900 | 10,100 | -0.0 | |
21/02/2013 |
2.15
|
10,000 | 2.22 | 2.22 | 2.15 | 5,000 | 0 | 0.0 | |
20/02/2013 |
2.22
|
3,000 | 2.17 | 2.22 | 2.17 | 0 | 0 | 0 | |
19/02/2013 |
2.17
|
5,700 | 2.13 | 2.19 | 2.15 | 1,000 | 0 | 0.0 | |
18/02/2013 |
2.13
|
7,900 | 2.22 | 2.22 | 2.13 | 7,400 | 0 | 0.1 | |
08/02/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
07/02/2013 |
2.22
|
2,200 | 2.22 | 2.22 | 2.17 | 0 | 0 | 0 | |
06/02/2013 |
2.22
|
1,400 | 2.17 | 2.22 | 2.15 | 0 | 0 | 0 | |
05/02/2013 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |