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 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 283,400 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-26) |
2.50 | 29.76% | 23,846,300 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-10-03) |
2.52 | 30.08% | 43,965,955 | -98,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-06) |
-3.26 | -23.02% | 97,058,194 | -363,947 | -4.4 |
4.31
17.52
10.90
|
60 tháng
(2019-10-17) |
7.95 | 269.07% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
1.80
|
4,300 | 1.85 | 1.85 | 1.80 | 0 | 0 | 0 | |
04/07/2013 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
03/07/2013 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
02/07/2013 |
1.85
|
1,600 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 | |
01/07/2013 |
1.89
|
3,600 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
28/06/2013 |
1.89
|
3,200 | 2.00 | 2.00 | 1.89 | 0 | 0 | 0 | |
27/06/2013 |
2.00
|
200 | 1.98 | 2.00 | 2.00 | 0 | 0 | 0 | |
26/06/2013 |
1.98
|
700 | 1.89 | 1.98 | 1.98 | 0 | 0 | 0 | |
25/06/2013 |
1.89
|
2,100 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 | |
24/06/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
21/06/2013 |
1.96
|
700 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
20/06/2013 |
1.96
|
2,400 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
19/06/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
18/06/2013 |
1.98
|
14,300 | 1.92 | 2.07 | 1.92 | 0 | 0 | 0 | |
17/06/2013 |
1.92
|
100 | 2.09 | 2.09 | 1.92 | 0 | 0 | 0 | |
14/06/2013 |
2.09
|
18,200 | 1.91 | 2.09 | 1.98 | 0 | 0 | 0 | |
13/06/2013 |
1.91
|
100 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
12/06/2013 |
1.91
|
3,700 | 1.89 | 1.91 | 1.87 | 0 | 0 | 0 | |
11/06/2013 |
1.89
|
2,300 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
10/06/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
07/06/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
06/06/2013 |
1.96
|
5,200 | 1.94 | 1.96 | 1.85 | 0 | 0 | 0 | |
05/06/2013 |
1.94
|
3,100 | 1.92 | 1.94 | 1.85 | 0 | 0 | 0 | |
04/06/2013 |
1.92
|
6,700 | 1.94 | 1.94 | 1.92 | 0 | 0 | 0 | |
03/06/2013 |
1.94
|
10,000 | 1.94 | 1.94 | 1.87 | 0 | 0 | 0 | |
31/05/2013 |
1.94
|
7,500 | 1.91 | 1.98 | 1.94 | 0 | 0 | 0 | |
30/05/2013 |
1.91
|
2,100 | 1.87 | 1.91 | 1.89 | 0 | 0 | 0 | |
29/05/2013 |
1.87
|
1,900 | 1.85 | 1.89 | 1.87 | 0 | 0 | 0 | |
28/05/2013 |
1.85
|
3,500 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 | |
27/05/2013 |
1.82
|
5,900 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 | |
24/05/2013 |
1.91
|
1,700 | 1.92 | 1.92 | 1.91 | 0 | 0 | 0 | |
23/05/2013 |
1.92
|
400 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
22/05/2013 |
1.92
|
1,100 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 | |
21/05/2013 |
1.92
|
5,900 | 1.91 | 1.92 | 1.91 | 0 | 0 | 0 | |
20/05/2013 |
1.91
|
3,100 | 1.92 | 1.92 | 1.91 | 0 | 0 | 0 | |
17/05/2013 |
1.92
|
5,900 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
16/05/2013 |
1.92
|
26,000 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
15/05/2013: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
15/05/2013 |
1.92
|
6,500 | 1.92 | 1.94 | 1.92 | 0 | 0 | 0 | |
14/05/2013 |
1.92
|
10,400 | 1.97 | 1.97 | 1.92 | 0 | 0 | 0 | |
13/05/2013 |
1.97
|
7,500 | 1.99 | 2.01 | 1.97 | 0 | 0 | 0 | |
10/05/2013 |
1.99
|
4,000 | 1.92 | 1.99 | 1.96 | 0 | 0 | 0 | |
09/05/2013 |
1.92
|
3,400 | 1.91 | 1.99 | 1.91 | 0 | 0 | 0 | |
08/05/2013 |
1.91
|
7,700 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
07/05/2013 |
1.91
|
5,000 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
06/05/2013 |
1.91
|
13,000 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
03/05/2013 |
1.91
|
5,700 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
02/05/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
26/04/2013 |
1.91
|
11,900 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
25/04/2013 |
1.91
|
15,200 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
24/04/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
23/04/2013 |
1.91
|
13,300 | 1.97 | 1.97 | 1.91 | 0 | 0 | 0 | |
22/04/2013 |
1.97
|
400 | 1.94 | 1.97 | 1.94 | 0 | 0 | 0 | |
18/04/2013 |
1.94
|
3,500 | 2.01 | 2.01 | 1.94 | 0 | 0 | 0 | |
17/04/2013 |
2.01
|
2,500 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 | |
16/04/2013 |
1.96
|
5,500 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
15/04/2013 |
1.96
|
5,000 | 1.96 | 1.99 | 1.96 | 0 | 0 | 0 | |
12/04/2013 |
1.96
|
8,200 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
11/04/2013 |
1.96
|
2,000 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
10/04/2013 |
1.96
|
18,100 | 1.96 | 1.97 | 1.96 | 0 | 0 | 0 | |
09/04/2013 |
1.96
|
7,300 | 1.94 | 1.96 | 1.86 | 0 | 0 | 0 | |
08/04/2013 |
1.94
|
4,900 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
05/04/2013 |
1.96
|
1,000 | 1.94 | 1.96 | 1.96 | 0 | 0 | 0 | |
04/04/2013 |
1.94
|
4,000 | 1.92 | 1.94 | 1.86 | 0 | 0 | 0 | |
03/04/2013 |
1.92
|
4,200 | 1.99 | 1.99 | 1.92 | 0 | 0 | 0 | |
02/04/2013 |
1.99
|
4,000 | 1.99 | 1.99 | 1.92 | 0 | 0 | 0 | |
01/04/2013 |
1.99
|
200 | 1.96 | 1.99 | 1.99 | 0 | 0 | 0 | |
29/03/2013 |
1.96
|
19,000 | 1.97 | 1.99 | 1.92 | 0 | 0 | 0 | |
28/03/2013 |
1.97
|
10,100 | 1.92 | 1.99 | 1.96 | 0 | 0 | 0 | |
27/03/2013 |
1.92
|
23,700 | 1.94 | 1.99 | 1.91 | 0 | 0 | 0 | |
26/03/2013 |
1.94
|
10,900 | 1.84 | 1.94 | 1.89 | 0 | 0 | 0 | |
25/03/2013 |
1.84
|
29,600 | 1.89 | 1.92 | 1.84 | 0 | 27,500 | -0.3 | |
22/03/2013 |
1.89
|
35,000 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
21/03/2013 |
1.89
|
113,600 | 1.91 | 2.07 | 1.86 | 0 | 80,000 | -0.9 | |
20/03/2013 |
1.91
|
5,000 | 1.86 | 1.91 | 1.91 | 0 | 0 | 0 | |
19/03/2013 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
18/03/2013 |
1.86
|
4,100 | 1.87 | 1.87 | 1.86 | 0 | 0 | 0 | |
15/03/2013 |
1.87
|
8,000 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
14/03/2013 |
1.89
|
5,800 | 1.87 | 1.89 | 1.84 | 0 | 0 | 0 | |
13/03/2013 |
1.87
|
15,300 | 1.91 | 1.94 | 1.82 | 0 | 0 | 0 | |
12/03/2013 |
1.91
|
500 | 1.91 | 1.97 | 1.84 | 0 | 0 | 0 | |
11/03/2013 |
1.91
|
2,200 | 1.84 | 1.91 | 1.89 | 0 | 0 | 0 | |
08/03/2013 |
1.84
|
0 | 1.87 | 1.84 | 1.84 | 0 | 0 | 0 | |
07/03/2013 |
1.87
|
3,700 | 1.87 | 1.87 | 1.71 | 0 | 0 | 0 | |
06/03/2013 |
1.87
|
100 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 | |
05/03/2013 |
1.92
|
2,700 | 1.94 | 1.94 | 1.92 | 0 | 0 | 0 | |
04/03/2013 |
1.94
|
22,600 | 1.97 | 1.97 | 1.94 | 0 | 0 | 0 | |
01/03/2013 |
1.97
|
2,500 | 1.97 | 1.97 | 1.91 | 0 | 0 | 0 | |
28/02/2013 |
1.97
|
4,200 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
27/02/2013 |
1.97
|
5,500 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
26/02/2013 |
1.97
|
30,100 | 1.97 | 1.97 | 1.89 | 0 | 0 | 0 | |
25/02/2013 |
1.97
|
5,800 | 1.97 | 1.97 | 1.96 | 0 | 0 | 0 | |
22/02/2013 |
1.97
|
2,200 | 1.96 | 1.97 | 1.87 | 0 | 0 | 0 | |
21/02/2013 |
1.96
|
119,600 | 1.96 | 1.99 | 1.94 | 0 | 0 | 0 | |
20/02/2013 |
1.96
|
800 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
19/02/2013 |
1.96
|
700 | 1.97 | 1.97 | 1.96 | 0 | 0 | 0 | |
18/02/2013 |
1.97
|
9,200 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 | |
08/02/2013 |
1.99
|
11,800 | 1.97 | 1.99 | 1.97 | 0 | 0 | 0 | |
07/02/2013 |
1.97
|
1,100 | 1.97 | 1.97 | 1.87 | 0 | 0 | 0 | |
06/02/2013 |
1.97
|
2,200 | 1.96 | 2.12 | 1.97 | 0 | 0 | 0 | |
05/02/2013 |
1.96
|
8,200 | 1.97 | 1.97 | 1.96 | 0 | 0 | 0 |