Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.10 | -9.57% | 832,018 | -178,900 | -1.8 |
10
11.50
10.40
|
2 tháng
(2024-09-23) |
-1.80 | -14.75% | 1,395,802 | -238,400 | -2.5 |
10
12.30
10.40
|
3 tháng
(2024-08-26) |
-2.20 | -17.46% | 1,631,441 | -236,400 | -2.5 |
10
12.60
10.40
|
6 tháng
(2024-05-27) |
-2.80 | -21.21% | 5,143,053 | -332,831 | -3.5 |
10
13.20
10.40
|
12 tháng
(2023-11-28) |
-1.40 | -11.83% | 14,497,636 | -370,231 | -4.1 |
10
14.14
10.40
|
24 tháng
(2022-12-05) |
2.78 | 36.40% | 89,457,173 | 117,199 | 4.9 |
7
15.96
10.40
|
36 tháng
(2021-12-08) |
-0.34 | -3.20% | 171,782,472 | 934,979 | 19.6 |
5.50
18.55
10.40
|
60 tháng
(2019-12-19) |
6.05 | 139.17% | 249,672,720 | 1,112,303 | 20.6 |
3.94
18.55
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2013 |
2.37
|
8,700 | 2.39 | 2.45 | 2.37 | 0 | 0 | 0 | |
06/09/2013 |
2.39
|
1,600 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
05/09/2013 |
2.39
|
3,100 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
04/09/2013 |
2.39
|
5,000 | 2.23 | 2.39 | 2.39 | 5,000 | 0 | 0.0 | |
03/09/2013 |
2.23
|
1,000 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 | |
30/08/2013 |
2.31
|
1,300 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
29/08/2013 |
2.31
|
1,000 | 2.29 | 2.31 | 2.31 | 0 | 0 | 0 | |
28/08/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
27/08/2013 |
2.29
|
1,300 | 2.23 | 2.45 | 2.05 | 0 | 0 | 0 | |
26/08/2013 |
2.23
|
400 | 2.37 | 2.37 | 2.23 | 0 | 0 | 0 | |
23/08/2013 |
2.37
|
1,600 | 2.39 | 2.39 | 2.18 | 0 | 0 | 0 | |
22/08/2013 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
21/08/2013 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
20/08/2013 |
2.39
|
400 | 2.31 | 2.39 | 2.39 | 0 | 0 | 0 | |
19/08/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
16/08/2013 |
2.31
|
100 | 2.39 | 2.39 | 2.31 | 0 | 0 | 0 | |
15/08/2013 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
14/08/2013 |
2.39
|
2,900 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 | |
13/08/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
12/08/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
09/08/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
08/08/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
07/08/2013 |
2.45
|
1,300 | 2.50 | 2.50 | 2.26 | 0 | 0 | 0 | |
06/08/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
05/08/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
02/08/2013 |
2.50
|
400 | 2.53 | 2.53 | 2.50 | 0 | 0 | 0 | |
01/08/2013 |
2.53
|
100 | 2.45 | 2.53 | 2.53 | 0 | 0 | 0 | |
31/07/2013 |
2.45
|
100 | 2.53 | 2.53 | 2.45 | 0 | 0 | 0 | |
30/07/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
29/07/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
26/07/2013 |
2.53
|
4,100 | 2.53 | 2.53 | 2.39 | 0 | 0 | 0 | |
25/07/2013 |
2.53
|
100 | 2.45 | 2.53 | 2.53 | 0 | 0 | 0 | |
24/07/2013 |
2.45
|
1,600 | 2.42 | 2.58 | 2.21 | 0 | 0 | 0 | |
23/07/2013 |
2.42
|
100 | 2.50 | 2.50 | 2.42 | 0 | 0 | 0 | |
22/07/2013 |
2.50
|
500 | 2.61 | 2.69 | 2.50 | 0 | 0 | 0 | |
19/07/2013 |
2.61
|
1,400 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 | |
18/07/2013 |
2.55
|
4,000 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
17/07/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
16/07/2013 |
2.55
|
1,300 | 2.55 | 2.55 | 2.39 | 0 | 0 | 0 | |
15/07/2013 |
2.55
|
15,100 | 2.66 | 2.66 | 2.53 | 0 | 0 | 0 | |
12/07/2013 |
2.66
|
1,200 | 2.69 | 2.69 | 2.55 | 0 | 0 | 0 | |
11/07/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
10/07/2013 |
2.69
|
300 | 2.63 | 2.69 | 2.63 | 0 | 0 | 0 | |
09/07/2013 |
2.63
|
200 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
08/07/2013 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
05/07/2013 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
04/07/2013 |
2.63
|
7,700 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 | |
03/07/2013 |
2.69
|
1,900 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 | |
02/07/2013 |
2.66
|
5,900 | 2.63 | 2.66 | 2.66 | 0 | 0 | 0 | |
01/07/2013 |
2.63
|
2,400 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 | |
28/06/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
27/06/2013 |
2.77
|
100 | 2.79 | 2.79 | 2.77 | 0 | 0 | 0 | |
26/06/2013 |
2.79
|
12,800 | 2.79 | 2.79 | 2.66 | 0 | 1,000 | -0.0 | |
25/06/2013 |
2.79
|
3,600 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 | |
24/06/2013 |
2.79
|
500 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
21/06/2013 |
2.79
|
1,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
20/06/2013 |
2.79
|
25,500 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
19/06/2013 |
2.79
|
25,000 | 2.79 | 2.82 | 2.79 | 0 | 0 | 0 | |
18/06/2013 |
2.79
|
8,900 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
17/06/2013 |
2.79
|
5,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
14/06/2013 |
2.79
|
6,100 | 2.79 | 2.82 | 2.74 | 0 | 0 | 0 | |
13/06/2013 |
2.79
|
10,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
12/06/2013 |
2.79
|
700 | 2.79 | 2.82 | 2.79 | 0 | 0 | 0 | |
11/06/2013 |
2.79
|
14,500 | 2.71 | 2.79 | 2.71 | 9,000 | 0 | 0.1 | |
10/06/2013 |
2.71
|
49,500 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
07/06/2013 |
2.71
|
400 | 2.69 | 2.71 | 2.58 | 0 | 0 | 0 | |
06/06/2013 |
2.69
|
8,300 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 | |
05/06/2013 |
2.71
|
5,500 | 2.66 | 2.71 | 2.66 | 0 | 3,500 | -0.0 | |
04/06/2013 |
2.66
|
2,200 | 2.71 | 2.71 | 2.55 | 0 | 0 | 0 | |
03/06/2013 |
2.71
|
14,600 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
31/05/2013 |
2.71
|
16,500 | 2.71 | 2.74 | 2.63 | 0 | 0 | 0 | |
30/05/2013 |
2.71
|
3,500 | 2.71 | 2.71 | 2.69 | 0 | 0 | 0 | |
29/05/2013 |
2.71
|
26,500 | 2.71 | 2.74 | 2.69 | 0 | 0 | 0 | |
28/05/2013 |
2.71
|
2,500 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 | |
27/05/2013 |
2.74
|
4,200 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 | |
24/05/2013 |
2.71
|
34,800 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 | |
23/05/2013 |
2.71
|
38,800 | 2.71 | 2.71 | 2.45 | 0 | 0 | 0 | |
22/05/2013 |
2.71
|
11,700 | 2.69 | 2.71 | 2.69 | 0 | 0 | 0 | |
21/05/2013 |
2.69
|
20,600 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 | |
20/05/2013 |
2.69
|
17,100 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 | |
17/05/2013 |
2.66
|
18,800 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
16/05/2013 |
2.66
|
88,900 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
15/05/2013: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
15/05/2013 |
2.66
|
71,300 | 2.63 | 2.77 | 2.66 | 0 | 0 | 0 | |
14/05/2013 |
2.63
|
15,100 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 | |
13/05/2013 |
2.75
|
13,700 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 | |
10/05/2013 |
2.70
|
42,100 | 2.70 | 2.70 | 2.61 | 0 | 2,500 | -0.0 | |
09/05/2013 |
2.70
|
18,600 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 | |
08/05/2013 |
2.70
|
15,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
07/05/2013 |
2.70
|
43,000 | 2.70 | 2.70 | 2.56 | 3,500 | 0 | 0.0 | |
06/05/2013 |
2.70
|
27,700 | 2.63 | 2.70 | 2.56 | 0 | 2,500 | -0.0 | |
03/05/2013 |
2.63
|
4,600 | 2.56 | 2.63 | 2.56 | 0 | 0 | 0 | |
02/05/2013 |
2.56
|
1,700 | 2.54 | 2.56 | 2.56 | 0 | 0 | 0 | |
26/04/2013 |
2.54
|
7,000 | 2.54 | 2.56 | 2.54 | 0 | 0 | 0 | |
25/04/2013 |
2.54
|
500 | 2.54 | 2.59 | 2.54 | 0 | 0 | 0 | |
24/04/2013 |
2.54
|
9,600 | 2.52 | 2.54 | 2.52 | 0 | 0 | 0 | |
23/04/2013 |
2.52
|
14,500 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
22/04/2013 |
2.52
|
8,000 | 2.52 | 2.61 | 2.52 | 0 | 0 | 0 | |
18/04/2013 |
2.52
|
5,000 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 | |
17/04/2013 |
2.59
|
33,200 | 2.56 | 2.59 | 2.43 | 5,000 | 0 | 0.1 | |
16/04/2013 |
2.56
|
24,700 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |