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) |
0.40 | 3.36% | 65,700 | 21,400 | 0.3 |
11.90
12.50
12.30
|
2 tháng
(2024-07-22) |
0.80 | 6.96% | 124,900 | 26,800 | 0.3 |
11.50
12.50
12.30
|
3 tháng
(2024-06-24) |
0.30 | 2.50% | 170,300 | 36,000 | 0.4 |
11.50
12.50
12.30
|
6 tháng
(2024-03-25) |
1.80 | 17.14% | 570,400 | 95,900 | 1.1 |
10.50
12.50
12.30
|
12 tháng
(2023-09-26) |
1.11 | 9.89% | 1,247,100 | -40,900 | -0.3 |
10.20
12.50
12.30
|
24 tháng
(2022-10-03) |
1.37 | 12.52% | 1,607,856 | 110,700 | 1.5 |
8.81
12.50
12.30
|
36 tháng
(2021-10-06) |
2.05 | 20.03% | 5,548,461 | 916,800 | 12.2 |
8.81
12.50
12.30
|
60 tháng
(2019-10-17) |
7.72 | 168.38% | 14,052,771 | -1,072,560 | -6.4 |
3.74
12.50
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
2.95
|
8,700 | 2.83 | 2.95 | 2.58 | 0 | 0 | 0 | |
04/07/2013 |
2.83
|
900 | 2.73 | 2.83 | 2.83 | 0 | 0 | 0 | |
03/07/2013 |
2.73
|
10,600 | 3.02 | 3.02 | 2.73 | 0 | 0 | 0 | |
02/07/2013 |
3.02
|
500 | 3.02 | 3.02 | 2.86 | 0 | 0 | 0 | |
01/07/2013 |
3.02
|
1,400 | 2.92 | 3.02 | 2.83 | 0 | 0 | 0 | |
28/06/2013 |
2.92
|
900 | 3.08 | 3.08 | 2.83 | 0 | 0 | 0 | |
27/06/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
26/06/2013 |
3.08
|
1,200 | 2.83 | 3.08 | 2.98 | 0 | 0 | 0 | |
25/06/2013 |
2.83
|
51,000 | 2.95 | 2.95 | 2.83 | 0 | 0 | 0 | |
24/06/2013 |
2.95
|
21,100 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 | |
21/06/2013 |
2.95
|
11,100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
20/06/2013 |
2.95
|
200 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
19/06/2013 |
2.95
|
13,900 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
18/06/2013 |
2.95
|
4,400 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
17/06/2013 |
2.95
|
5,200 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 | |
14/06/2013 |
3.08
|
11,600 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 | |
13/06/2013 |
2.98
|
13,000 | 3.02 | 3.08 | 2.98 | 2,000 | 0 | 0.0 | |
12/06/2013 |
3.02
|
32,300 | 3.02 | 3.11 | 2.98 | 0 | 0 | 0 | |
11/06/2013 |
3.02
|
17,200 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 | |
10/06/2013 |
3.14
|
13,800 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 | |
07/06/2013 |
3.14
|
1,300 | 3.11 | 3.14 | 3.14 | 0 | 0 | 0 | |
06/06/2013 |
3.11
|
3,400 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
05/06/2013 |
3.11
|
1,000 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 | |
04/06/2013 |
3.14
|
10,800 | 3.08 | 3.20 | 3.05 | 2,000 | 0 | 0.0 | |
03/06/2013 |
3.08
|
4,200 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 | |
31/05/2013 |
3.14
|
13,700 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 | |
30/05/2013 |
3.14
|
7,700 | 3.11 | 3.14 | 3.08 | 0 | 0 | 0 | |
29/05/2013 |
3.11
|
44,900 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 | |
28/05/2013 |
3.24
|
3,300 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 | |
27/05/2013: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
27/05/2013 |
3.27
|
67,900 | 3.14 | 3.30 | 3.24 | 0 | 0 | 0 | |
24/05/2013 |
3.14
|
54,500 | 3.14 | 3.22 | 3.14 | 1,000 | 0 | 0.0 | |
23/05/2013 |
3.14
|
31,500 | 3.14 | 3.22 | 3.11 | 2,000 | 0 | 0.0 | |
22/05/2013 |
3.14
|
26,100 | 3.20 | 3.22 | 3.11 | 1,000 | 0 | 0.0 | |
21/05/2013 |
3.20
|
31,500 | 3.14 | 3.20 | 3.06 | 0 | 0 | 0 | |
20/05/2013 |
3.14
|
26,100 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 | |
17/05/2013 |
3.22
|
246,600 | 2.95 | 3.22 | 3.03 | 0 | 2,000 | -0.0 | |
16/05/2013 |
2.95
|
36,300 | 2.87 | 2.95 | 2.84 | 0 | 0 | 0 | |
15/05/2013 |
2.87
|
18,800 | 2.76 | 2.89 | 2.81 | 0 | 0 | 0 | |
14/05/2013 |
2.76
|
21,200 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 | |
13/05/2013 |
2.81
|
7,900 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 | |
10/05/2013 |
2.81
|
5,300 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
09/05/2013 |
2.84
|
6,000 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
08/05/2013 |
2.84
|
6,200 | 2.78 | 2.84 | 2.78 | 0 | 0 | 0 | |
07/05/2013 |
2.78
|
75,000 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 | |
06/05/2013 |
2.87
|
68,100 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 | |
03/05/2013 |
2.87
|
25,700 | 2.89 | 2.89 | 2.84 | 1,000 | 0 | 0.0 | |
02/05/2013 |
2.89
|
30,800 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
26/04/2013 |
2.89
|
24,000 | 2.87 | 2.89 | 2.84 | 10,900 | 0 | 0.1 | |
25/04/2013 |
2.87
|
31,700 | 2.87 | 2.89 | 2.84 | 0 | 0 | 0 | |
24/04/2013 |
2.87
|
7,600 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 | |
23/04/2013 |
2.87
|
200 | 2.76 | 2.87 | 2.84 | 0 | 0 | 0 | |
22/04/2013 |
2.76
|
46,800 | 2.84 | 2.84 | 2.76 | 24,000 | 0 | 0.2 | |
18/04/2013 |
2.84
|
48,000 | 2.89 | 2.89 | 2.81 | 5,900 | 0 | 0.1 | |
17/04/2013 |
2.89
|
3,900 | 2.89 | 2.89 | 2.87 | 0 | 0 | 0 | |
16/04/2013 |
2.89
|
46,000 | 2.84 | 2.89 | 2.87 | 0 | 0 | 0 | |
15/04/2013 |
2.84
|
11,400 | 3.00 | 3.00 | 2.84 | 6,000 | 0 | 0.1 | |
12/04/2013 |
3.00
|
81,300 | 2.92 | 3.09 | 2.92 | 0 | 0 | 0 | |
11/04/2013 |
2.92
|
8,300 | 2.89 | 2.92 | 2.87 | 0 | 0 | 0 | |
10/04/2013 |
2.89
|
12,200 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 | |
09/04/2013 |
2.92
|
7,700 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
08/04/2013 |
2.89
|
27,800 | 2.98 | 2.98 | 2.87 | 0 | 0 | 0 | |
05/04/2013 |
2.98
|
37,800 | 2.89 | 2.98 | 2.84 | 2,400 | 0 | 0.0 | |
04/04/2013 |
2.89
|
28,100 | 2.87 | 3.00 | 2.87 | 0 | 0 | 0 | |
03/04/2013 |
2.87
|
51,800 | 2.92 | 2.95 | 2.87 | 11,000 | 0 | 0.1 | |
02/04/2013 |
2.92
|
33,600 | 3.06 | 3.06 | 2.89 | 0 | 0 | 0 | |
01/04/2013 |
3.06
|
31,300 | 3.03 | 3.09 | 3.00 | 0 | 0 | 0 | |
29/03/2013 |
3.03
|
106,100 | 2.92 | 3.14 | 2.92 | 0 | 0 | 0 | |
28/03/2013 |
2.92
|
53,600 | 2.67 | 2.92 | 2.70 | 0 | 0 | 0 | |
27/03/2013 |
2.67
|
16,200 | 2.65 | 2.67 | 2.62 | 6,500 | 0 | 0.1 | |
26/03/2013 |
2.65
|
14,600 | 2.65 | 2.65 | 2.65 | 6,400 | 0 | 0.1 | |
25/03/2013 |
2.65
|
12,800 | 2.67 | 2.67 | 2.65 | 6,400 | 0 | 0.1 | |
22/03/2013 |
2.67
|
13,600 | 2.67 | 2.67 | 2.65 | 0 | 0 | 0 | |
21/03/2013 |
2.67
|
9,400 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 | |
20/03/2013 |
2.70
|
6,800 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 | |
19/03/2013 |
2.67
|
4,900 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 | |
18/03/2013 |
2.73
|
3,200 | 2.70 | 2.73 | 2.62 | 0 | 0 | 0 | |
15/03/2013 |
2.70
|
10,800 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
14/03/2013 |
2.70
|
8,800 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 | |
13/03/2013 |
2.70
|
15,100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
12/03/2013 |
2.70
|
13,200 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 | |
11/03/2013 |
2.73
|
10,100 | 2.67 | 2.73 | 2.59 | 0 | 0 | 0 | |
08/03/2013 |
2.67
|
2,100 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 | |
07/03/2013 |
2.67
|
35,500 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 | |
06/03/2013 |
2.73
|
9,300 | 2.70 | 2.76 | 2.67 | 0 | 2,000 | -0.0 | |
05/03/2013 |
2.70
|
5,100 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 | |
04/03/2013 |
2.78
|
51,200 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 | |
01/03/2013 |
2.81
|
25,500 | 2.81 | 2.87 | 2.81 | 0 | 0 | 0 | |
28/02/2013 |
2.81
|
55,300 | 2.84 | 2.87 | 2.81 | 0 | 0 | 0 | |
27/02/2013 |
2.84
|
24,300 | 2.81 | 2.84 | 2.76 | 0 | 0 | 0 | |
26/02/2013 |
2.81
|
39,900 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 | |
25/02/2013 |
2.92
|
39,500 | 2.89 | 2.92 | 2.87 | 0 | 0 | 0 | |
22/02/2013 |
2.89
|
82,000 | 2.89 | 2.95 | 2.81 | 0 | 0 | 0 | |
21/02/2013 |
2.89
|
110,100 | 3.09 | 3.09 | 2.84 | 0 | 0 | 0 | |
20/02/2013 |
3.09
|
30,100 | 3.03 | 3.09 | 3.00 | 0 | 0 | 0 | |
19/02/2013 |
3.03
|
53,800 | 3.09 | 3.14 | 3.03 | 0 | 0 | 0 | |
18/02/2013 |
3.09
|
31,400 | 2.92 | 3.09 | 2.98 | 0 | 0 | 0 | |
08/02/2013 |
2.92
|
74,700 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
07/02/2013 |
3.03
|
7,000 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 | |
06/02/2013 |
3.03
|
3,300 | 2.92 | 3.06 | 3.03 | 0 | 0 | 0 | |
05/02/2013 |
2.92
|
53,100 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |