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 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
3 tháng
(2024-06-24) |
0.30 | 2.78% | 255,600 | -14 | -0.0 |
10.80
11.10
11.10
|
6 tháng
(2024-03-25) |
1.77 | 18.99% | 19,862,200 | -4,014 | -0.0 |
9.33
11.60
11.10
|
12 tháng
(2023-09-26) |
4.01 | 56.48% | 34,494,400 | -264,264 | -2.3 |
6.12
11.60
11.10
|
24 tháng
(2022-10-03) |
2.45 | 28.35% | 106,917,190 | -282,264 | -2.4 |
3.50
11.60
11.10
|
36 tháng
(2021-10-06) |
-6.74 | -37.79% | 184,818,928 | -1,124,564 | -13.3 |
3.50
17.84
11.10
|
60 tháng
(2019-10-17) |
7.17 | 182.13% | 223,062,701 | -933,389 | -14.8 |
3.31
18.40
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
04/07/2013 |
2.66
|
2,900 | 2.61 | 2.66 | 2.64 | 0 | 0 | 0 | |
03/07/2013 |
2.61
|
2,000 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 | |
02/07/2013 |
2.71
|
900 | 2.69 | 2.71 | 2.71 | 0 | 0 | 0 | |
01/07/2013 |
2.69
|
100 | 2.64 | 2.69 | 2.69 | 0 | 0 | 0 | |
28/06/2013 |
2.64
|
13,400 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 | |
27/06/2013 |
2.69
|
200 | 2.71 | 2.71 | 2.69 | 0 | 0 | 0 | |
26/06/2013 |
2.71
|
5,500 | 2.66 | 2.71 | 2.64 | 3,500 | 0 | 0.0 | |
25/06/2013 |
2.66
|
8,000 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 | |
24/06/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
21/06/2013 |
2.74
|
1,800 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 | |
20/06/2013 |
2.79
|
34,400 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 | |
19/06/2013 |
2.79
|
7,900 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 | |
18/06/2013 |
2.79
|
5,100 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
17/06/2013 |
2.81
|
1,000 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
14/06/2013 |
2.84
|
35,800 | 2.76 | 2.84 | 2.74 | 9,000 | 0 | 0.1 | |
13/06/2013 |
2.76
|
9,500 | 2.74 | 2.76 | 2.64 | 0 | 0 | 0 | |
12/06/2013 |
2.74
|
5,400 | 2.76 | 2.76 | 2.74 | 0 | 0 | 0 | |
11/06/2013 |
2.76
|
11,300 | 2.66 | 2.76 | 2.69 | 0 | 0 | 0 | |
10/06/2013 |
2.66
|
2,100 | 2.66 | 2.74 | 2.66 | 0 | 0 | 0 | |
07/06/2013 |
2.66
|
2,700 | 2.74 | 2.79 | 2.66 | 0 | 0 | 0 | |
06/06/2013 |
2.74
|
11,500 | 2.69 | 2.74 | 2.66 | 0 | 0 | 0 | |
05/06/2013 |
2.69
|
800 | 2.66 | 2.69 | 2.69 | 0 | 0 | 0 | |
04/06/2013 |
2.66
|
14,700 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 | |
03/06/2013 |
2.74
|
4,700 | 2.74 | 2.76 | 2.74 | 0 | 0 | 0 | |
31/05/2013 |
2.74
|
12,900 | 2.71 | 2.74 | 2.69 | 0 | 0 | 0 | |
30/05/2013 |
2.71
|
5,400 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 | |
29/05/2013 |
2.74
|
10,600 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 | |
28/05/2013 |
2.74
|
3,200 | 2.74 | 2.81 | 2.61 | 0 | 0 | 0 | |
27/05/2013 |
2.74
|
4,200 | 2.66 | 2.74 | 2.69 | 0 | 0 | 0 | |
24/05/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
24/05/2013 |
2.66
|
4,400 | 2.66 | 2.66 | 2.61 | 0 | 0 | 0 | |
23/05/2013 |
2.66
|
10,000 | 2.66 | 2.66 | 2.62 | 0 | 0 | 0 | |
22/05/2013 |
2.66
|
9,900 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 | |
21/05/2013 |
2.69
|
5,200 | 2.64 | 2.69 | 2.40 | 0 | 0 | 0 | |
20/05/2013 |
2.64
|
11,500 | 2.64 | 2.64 | 2.62 | 0 | 0 | 0 | |
17/05/2013 |
2.64
|
1,900 | 2.64 | 2.64 | 2.62 | 0 | 0 | 0 | |
16/05/2013 |
2.64
|
4,800 | 2.64 | 2.64 | 2.62 | 0 | 0 | 0 | |
15/05/2013 |
2.64
|
100 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
14/05/2013 |
2.64
|
3,900 | 2.69 | 2.69 | 2.62 | 2,000 | 0 | 0.0 | |
13/05/2013 |
2.69
|
7,100 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 | |
10/05/2013 |
2.69
|
3,100 | 2.64 | 2.69 | 2.66 | 0 | 0 | 0 | |
09/05/2013 |
2.64
|
1,400 | 2.71 | 2.73 | 2.64 | 0 | 0 | 0 | |
08/05/2013 |
2.71
|
9,700 | 2.64 | 2.71 | 2.69 | 0 | 0 | 0 | |
07/05/2013 |
2.64
|
15,700 | 2.62 | 2.66 | 2.60 | 0 | 0 | 0 | |
06/05/2013 |
2.62
|
25,500 | 2.62 | 2.64 | 2.62 | 0 | 0 | 0 | |
03/05/2013 |
2.62
|
500 | 2.60 | 2.62 | 2.62 | 0 | 0 | 0 | |
02/05/2013 |
2.60
|
3,500 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
26/04/2013 |
2.60
|
6,800 | 2.62 | 2.62 | 2.60 | 0 | 0 | 0 | |
25/04/2013 |
2.62
|
14,500 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 | |
24/04/2013 |
2.69
|
5,300 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 | |
23/04/2013 |
2.66
|
3,900 | 2.60 | 2.66 | 2.62 | 0 | 0 | 0 | |
22/04/2013 |
2.60
|
25,800 | 2.60 | 2.66 | 2.57 | 0 | 0 | 0 | |
18/04/2013 |
2.60
|
8,500 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 | |
17/04/2013 |
2.71
|
6,300 | 2.71 | 2.73 | 2.64 | 0 | 0 | 0 | |
16/04/2013 |
2.71
|
28,400 | 2.64 | 2.71 | 2.62 | 0 | 0 | 0 | |
15/04/2013 |
2.64
|
54,100 | 2.62 | 2.75 | 2.62 | 0 | 15,000 | -0.2 | |
12/04/2013 |
2.62
|
4,800 | 2.60 | 2.62 | 2.57 | 0 | 0 | 0 | |
11/04/2013 |
2.60
|
800 | 2.62 | 2.62 | 2.60 | 0 | 0 | 0 | |
10/04/2013 |
2.62
|
15,500 | 2.64 | 2.64 | 2.62 | 0 | 0 | 0 | |
09/04/2013 |
2.64
|
4,500 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
08/04/2013 |
2.64
|
27,500 | 2.57 | 2.64 | 2.57 | 0 | 0 | 0 | |
05/04/2013 |
2.57
|
9,700 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 | |
04/04/2013 |
2.60
|
7,300 | 2.62 | 2.62 | 2.55 | 0 | 0 | 0 | |
03/04/2013 |
2.62
|
4,200 | 2.66 | 2.66 | 2.62 | 0 | 0 | 0 | |
02/04/2013 |
2.66
|
13,600 | 2.64 | 2.66 | 2.64 | 0 | 0 | 0 | |
01/04/2013 |
2.64
|
22,500 | 2.60 | 2.64 | 2.60 | 0 | 0 | 0 | |
29/03/2013 |
2.60
|
16,500 | 2.51 | 2.60 | 2.48 | 0 | 0 | 0 | |
28/03/2013 |
2.51
|
37,800 | 2.53 | 2.60 | 2.51 | 0 | 32,600 | -0.4 | |
27/03/2013 |
2.53
|
28,300 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 | |
26/03/2013 |
2.57
|
100 | 2.53 | 2.57 | 2.57 | 0 | 0 | 0 | |
25/03/2013 |
2.53
|
64,400 | 2.62 | 2.62 | 2.53 | 0 | 59,400 | -0.7 | |
22/03/2013 |
2.62
|
80,700 | 2.53 | 2.62 | 2.51 | 0 | 70,000 | -0.8 | |
21/03/2013 |
2.53
|
58,000 | 2.55 | 2.55 | 2.51 | 500 | 52,000 | -0.6 | |
20/03/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
19/03/2013 |
2.55
|
5,500 | 2.53 | 2.55 | 2.53 | 0 | 0 | 0 | |
18/03/2013 |
2.53
|
3,100 | 2.55 | 2.55 | 2.53 | 0 | 0 | 0 | |
15/03/2013 |
2.55
|
1,300 | 2.57 | 2.57 | 2.55 | 0 | 0 | 0 | |
14/03/2013 |
2.57
|
5,100 | 2.57 | 2.60 | 2.57 | 0 | 0 | 0 | |
13/03/2013 |
2.57
|
2,800 | 2.62 | 2.64 | 2.57 | 0 | 0 | 0 | |
12/03/2013 |
2.62
|
100 | 2.51 | 2.62 | 2.62 | 0 | 40 | -0.0 | |
11/03/2013 |
2.51
|
1,000 | 2.48 | 2.66 | 2.51 | 0 | 0 | 0 | |
08/03/2013 |
2.48
|
11,000 | 2.48 | 2.51 | 2.46 | 0 | 0 | 0 | |
07/03/2013 |
2.48
|
5,400 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 | |
06/03/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
05/03/2013 |
2.55
|
700 | 2.51 | 2.55 | 2.37 | 0 | 0 | 0 | |
04/03/2013 |
2.51
|
4,200 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 | |
01/03/2013 |
2.60
|
2,500 | 2.57 | 2.60 | 2.55 | 0 | 0 | 0 | |
28/02/2013 |
2.57
|
5,800 | 2.53 | 2.57 | 2.57 | 0 | 0 | 0 | |
27/02/2013 |
2.53
|
100 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 | |
26/02/2013 |
2.57
|
2,400 | 2.62 | 2.62 | 2.57 | 0 | 0 | 0 | |
25/02/2013 |
2.62
|
500 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 | |
22/02/2013 |
2.64
|
800 | 2.64 | 2.64 | 2.57 | 500 | 0 | 0.0 | |
21/02/2013 |
2.64
|
19,900 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 | |
20/02/2013 |
2.69
|
22,300 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
19/02/2013 |
2.69
|
1,800 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 | |
18/02/2013 |
2.71
|
1,500 | 2.66 | 2.71 | 2.66 | 0 | 0 | 0 | |
08/02/2013 |
2.66
|
5,800 | 2.64 | 2.69 | 2.66 | 0 | 0 | 0 | |
07/02/2013 |
2.64
|
12,600 | 2.62 | 2.64 | 2.62 | 0 | 0 | 0 | |
06/02/2013 |
2.62
|
18,500 | 2.60 | 2.62 | 2.60 | 300 | 0 | 0.0 | |
05/02/2013 |
2.60
|
27,100 | 2.57 | 2.60 | 2.57 | 0 | 0 | 0 |