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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
2.39
|
4,610 | 2.39 | 2.39 | 2.39 | 400 | 4,610 | -0.1 | |
02/07/2013 |
2.39
|
4,510 | 2.37 | 2.39 | 2.39 | 0 | 0 | 0 | |
01/07/2013 |
2.37
|
100 | 2.36 | 2.37 | 2.37 | 0 | 0 | 0 | |
28/06/2013 |
2.36
|
500 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
27/06/2013 |
2.36
|
30 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 | |
26/06/2013 |
2.45
|
40 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
25/06/2013 |
2.45
|
1,430 | 2.41 | 2.45 | 2.31 | 0 | 30 | -0.0 | |
24/06/2013 |
2.41
|
100 | 2.38 | 2.41 | 2.41 | 0 | 0 | 0 | |
21/06/2013 |
2.38
|
870 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 | |
20/06/2013 |
2.42
|
20 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 | |
19/06/2013 |
2.45
|
530 | 2.55 | 2.55 | 2.42 | 0 | 0 | 0 | |
18/06/2013 |
2.55
|
10 | 2.41 | 2.55 | 2.55 | 0 | 0 | 0 | |
17/06/2013 |
2.41
|
6,000 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
14/06/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
13/06/2013 |
2.48
|
2,050 | 2.46 | 2.48 | 2.44 | 0 | 0 | 0 | |
12/06/2013 |
2.46
|
1,300 | 2.39 | 2.46 | 2.42 | 0 | 0 | 0 | |
11/06/2013 |
2.39
|
510 | 2.38 | 2.39 | 2.39 | 0 | 0 | 0 | |
10/06/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
07/06/2013 |
2.38
|
3,010 | 2.38 | 2.44 | 2.38 | 800 | 0 | 0.0 | |
06/06/2013 |
2.38
|
8,560 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 | |
05/06/2013 |
2.42
|
8,110 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 | |
04/06/2013 |
2.45
|
6,300 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 | |
03/06/2013 |
2.56
|
3,660 | 2.45 | 2.56 | 2.45 | 0 | 0 | 0 | |
31/05/2013 |
2.45
|
14,810 | 2.48 | 2.53 | 2.45 | 200 | 0 | 0.0 | |
30/05/2013 |
2.48
|
7,040 | 2.46 | 2.48 | 2.45 | 0 | 0 | 0 | |
29/05/2013 |
2.46
|
2,350 | 2.61 | 2.61 | 2.46 | 0 | 0 | 0 | |
28/05/2013 |
2.61
|
2,270 | 2.48 | 2.61 | 2.46 | 0 | 0 | 0 | |
27/05/2013 |
2.48
|
280 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 | |
24/05/2013 |
2.59
|
100 | 2.58 | 2.59 | 2.45 | 0 | 0 | 0 | |
23/05/2013 |
2.58
|
65,460 | 2.48 | 2.58 | 2.45 | 87,080 | 0 | 1.9 | |
22/05/2013 |
2.48
|
24,000 | 2.38 | 2.50 | 2.43 | 19,700 | 0 | 0.4 | |
21/05/2013 |
2.38
|
8,270 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 | |
20/05/2013 |
2.43
|
10,110 | 2.42 | 2.43 | 2.41 | 0 | 0 | 0 | |
17/05/2013 |
2.42
|
22,050 | 2.41 | 2.42 | 2.39 | 0 | 0 | 0 | |
16/05/2013 |
2.41
|
4,060 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 | |
15/05/2013 |
2.42
|
1,000 | 2.36 | 2.42 | 2.42 | 0 | 0 | 0 | |
14/05/2013 |
2.36
|
8,980 | 2.38 | 2.38 | 2.36 | 0 | 0 | 0 | |
13/05/2013 |
2.38
|
10,120 | 2.43 | 2.48 | 2.38 | 0 | 0 | 0 | |
10/05/2013 |
2.43
|
100 | 2.41 | 2.53 | 2.43 | 0 | 0 | 0 | |
09/05/2013 |
2.41
|
4,030 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 | |
08/05/2013 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
07/05/2013 |
2.43
|
5,210 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 | |
06/05/2013 |
2.45
|
3,160 | 2.41 | 2.45 | 2.36 | 0 | 0 | 0 | |
03/05/2013 |
2.41
|
12,120 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 | |
02/05/2013 |
2.43
|
2,110 | 2.53 | 2.53 | 2.37 | 0 | 0 | 0 | |
26/04/2013 |
2.53
|
6,420 | 2.51 | 2.53 | 2.42 | 0 | 0 | 0 | |
25/04/2013 |
2.51
|
6,350 | 2.70 | 2.70 | 2.51 | 0 | 0 | 0 | |
24/04/2013 |
2.70
|
1,510 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 | |
23/04/2013 |
2.77
|
730 | 2.69 | 2.77 | 2.71 | 0 | 0 | 0 | |
22/04/2013 |
2.69
|
38,360 | 2.52 | 2.69 | 2.52 | 22,780 | 0 | 0.5 | |
18/04/2013 |
2.52
|
28,000 | 2.38 | 2.52 | 2.43 | 25,700 | 0 | 0.5 | |
17/04/2013 |
2.38
|
41,050 | 2.38 | 2.44 | 2.38 | 64,840 | 0 | 1.3 | |
16/04/2013 |
2.38
|
960 | 2.37 | 2.43 | 2.37 | 0 | 0 | 0 | |
15/04/2013 |
2.37
|
4,000 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 | |
12/04/2013 |
2.42
|
9,110 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 | |
11/04/2013 |
2.43
|
1,510 | 2.38 | 2.43 | 2.38 | 0 | 0 | 0 | |
10/04/2013 |
2.38
|
560 | 2.38 | 2.39 | 2.38 | 0 | 0 | 0 | |
09/04/2013 |
2.38
|
5,480 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
08/04/2013 |
2.38
|
5,730 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
05/04/2013 |
2.39
|
120 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 | |
04/04/2013 |
2.42
|
1,530 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 | |
03/04/2013 |
2.46
|
4,780 | 2.42 | 2.46 | 2.37 | 0 | 0 | 0 | |
02/04/2013 |
2.42
|
9,380 | 2.36 | 2.42 | 2.36 | 79,900 | 0 | 1.6 | |
01/04/2013 |
2.36
|
11,960 | 2.48 | 2.48 | 2.36 | 0 | 0 | 0 | |
29/03/2013 |
2.48
|
10 | 2.36 | 2.48 | 2.48 | 0 | 0 | 0 | |
28/03/2013 |
2.36
|
8,980 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 | |
27/03/2013 |
2.44
|
8,310 | 2.36 | 2.44 | 2.36 | 4,200 | 0 | 0.1 | |
26/03/2013 |
2.36
|
41,120 | 2.42 | 2.50 | 2.36 | 0 | 0 | 0 | |
25/03/2013 |
2.42
|
49,910 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 | |
22/03/2013 |
2.36
|
26,080 | 2.36 | 2.50 | 2.30 | 0 | 0 | 0 | |
21/03/2013 |
2.36
|
1,370 | 2.37 | 2.49 | 2.35 | 0 | 0 | 0 | |
20/03/2013 |
2.37
|
13,640 | 2.22 | 2.37 | 2.26 | 0 | 1,250 | -0.0 | |
19/03/2013 |
2.22
|
9,440 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 | |
18/03/2013 |
2.15
|
5,270 | 2.13 | 2.22 | 2.12 | 0 | 0 | 0 | |
15/03/2013 |
2.13
|
7,280 | 2.12 | 2.17 | 2.12 | 0 | 0 | 0 | |
14/03/2013 |
2.12
|
1,670 | 2.10 | 2.12 | 2.10 | 0 | 0 | 0 | |
13/03/2013 |
2.10
|
8,490 | 2.06 | 2.15 | 2.10 | 0 | 0 | 0 | |
12/03/2013 |
2.06
|
3,110 | 2.08 | 2.09 | 2.04 | 0 | 0 | 0 | |
11/03/2013 |
2.08
|
2,000 | 2.06 | 2.08 | 2.08 | 0 | 0 | 0 | |
08/03/2013 |
2.06
|
6,040 | 2.03 | 2.06 | 2.04 | 0 | 0 | 0 | |
07/03/2013 |
2.03
|
6,270 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 | |
06/03/2013 |
2.03
|
670 | 1.98 | 2.03 | 1.98 | 0 | 0 | 0 | |
05/03/2013 |
1.98
|
1,620 | 1.99 | 1.99 | 1.98 | 0 | 200 | -0.0 | |
04/03/2013 |
1.99
|
1,050 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 | |
01/03/2013 |
2.04
|
4,770 | 2.03 | 2.04 | 2.03 | 0 | 2,220 | -0.0 | |
28/02/2013 |
2.03
|
7,880 | 2.00 | 2.03 | 2.00 | 0 | 3,000 | -0.1 | |
27/02/2013 |
2.00
|
30 | 1.99 | 2.00 | 1.96 | 0 | 0 | 0 | |
26/02/2013 |
1.99
|
5,100 | 2.00 | 2.00 | 1.99 | 0 | 0 | 0 | |
25/02/2013 |
2.00
|
3,060 | 2.05 | 2.05 | 2.00 | 0 | 0 | 0 | |
22/02/2013 |
2.05
|
7,370 | 1.99 | 2.05 | 1.99 | 100 | 0 | 0.0 | |
21/02/2013 |
1.99
|
22,620 | 2.04 | 2.08 | 1.99 | 600 | 100 | 0.0 | |
20/02/2013 |
2.04
|
13,120 | 2.05 | 2.05 | 2.03 | 1,010 | 0 | 0.0 | |
19/02/2013 |
2.05
|
3,330 | 2.03 | 2.06 | 2.02 | 2,080 | 0 | 0.0 | |
18/02/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/02/2013 |
2.03
|
6,890 | 1.96 | 2.06 | 2.02 | 0 | 0 | 0 | |
08/02/2013 |
1.96
|
6,040 | 1.99 | 2.02 | 1.96 | 2,400 | 200 | 0.0 | |
07/02/2013 |
1.99
|
3,390 | 1.97 | 1.99 | 1.95 | 0 | 0 | 0 | |
06/02/2013 |
1.97
|
1,080 | 1.91 | 1.97 | 1.92 | 0 | 0 | 0 | |
05/02/2013 |
1.91
|
2,410 | 1.90 | 1.95 | 1.90 | 0 | 0 | 0 | |
04/02/2013 |
1.90
|
8,330 | 1.95 | 1.98 | 1.89 | 0 | 0 | 0 | |
01/02/2013 |
1.95
|
11,610 | 1.95 | 1.99 | 1.90 | 0 | 0 | 0 |