Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 188,000 | 0 | 0 |
9.20
9.40
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 389,200 | 0 | 0 |
9.20
9.70
9.40
|
3 tháng
(2024-06-21) |
-0.30 | -3.09% | 827,200 | 0 | 0 |
9.20
9.70
9.40
|
6 tháng
(2024-03-25) |
-0.50 | -5.05% | 1,428,200 | -5,500 | -0.1 |
9.20
10
9.40
|
12 tháng
(2023-09-25) |
-1 | -9.62% | 4,800,500 | 23,500 | 0.2 |
8.40
10.40
9.40
|
24 tháng
(2022-09-30) |
-1.53 | -14.02% | 10,757,256 | 52,900 | 0.4 |
6.40
10.93
9.40
|
36 tháng
(2021-10-05) |
-1.86 | -16.54% | 25,048,792 | -196,500 | -3.8 |
6.40
16.69
9.40
|
60 tháng
(2019-10-16) |
4.55 | 93.94% | 41,486,265 | -443,200 | -5.8 |
4.53
16.69
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
02/07/2013 |
2.19
|
400 | 2.13 | 2.19 | 2.19 | 0 | 0 | 0 | |
01/07/2013 |
2.13
|
16,400 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
28/06/2013 |
2.13
|
6,200 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 | |
27/06/2013 |
2.19
|
6,000 | 2.13 | 2.19 | 2.13 | 0 | 0 | 0 | |
26/06/2013 |
2.13
|
6,000 | 2.10 | 2.13 | 2.10 | 0 | 0 | 0 | |
25/06/2013 |
2.10
|
11,800 | 2.13 | 2.13 | 2.10 | 0 | 0 | 0 | |
24/06/2013 |
2.13
|
10,500 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 | |
21/06/2013 |
2.16
|
1,000 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
20/06/2013 |
2.16
|
7,600 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
19/06/2013 |
2.16
|
4,600 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 | |
18/06/2013 |
2.13
|
12,200 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 | |
17/06/2013 |
2.13
|
22,500 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 | |
14/06/2013 |
2.22
|
5,000 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 | |
13/06/2013 |
2.19
|
15,800 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
12/06/2013 |
2.19
|
12,000 | 2.13 | 2.19 | 2.19 | 0 | 0 | 0 | |
11/06/2013 |
2.13
|
17,300 | 2.16 | 2.25 | 2.13 | 0 | 0 | 0 | |
10/06/2013 |
2.16
|
15,500 | 2.16 | 2.19 | 2.16 | 0 | 0 | 0 | |
07/06/2013 |
2.16
|
33,500 | 2.22 | 2.28 | 2.16 | 0 | 0 | 0 | |
06/06/2013 |
2.22
|
10,000 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 | |
05/06/2013 |
2.22
|
9,300 | 2.22 | 2.28 | 2.22 | 0 | 0 | 0 | |
04/06/2013 |
2.22
|
42,000 | 2.25 | 2.28 | 2.22 | 15,000 | 0 | 0.1 | |
03/06/2013 |
2.25
|
44,400 | 2.25 | 2.28 | 2.25 | 18,000 | 0 | 0.1 | |
31/05/2013 |
2.25
|
53,200 | 2.25 | 2.31 | 2.25 | 0 | 0 | 0 | |
30/05/2013 |
2.25
|
13,700 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 | |
29/05/2013: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
29/05/2013 |
2.28
|
32,700 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 | |
28/05/2013 |
2.28
|
78,200 | 2.26 | 2.31 | 2.26 | 0 | 0 | 0 | |
27/05/2013 |
2.26
|
31,900 | 2.26 | 2.28 | 2.19 | 0 | 0 | 0 | |
24/05/2013 |
2.26
|
68,700 | 2.09 | 2.26 | 2.19 | 0 | 0 | 0 | |
23/05/2013 |
2.09
|
94,800 | 2.23 | 2.26 | 2.09 | 20,000 | 0 | 0.2 | |
22/05/2013 |
2.23
|
59,600 | 2.26 | 2.28 | 2.23 | 0 | 0 | 0 | |
21/05/2013 |
2.26
|
51,000 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 | |
20/05/2013 |
2.26
|
62,800 | 2.26 | 2.28 | 2.23 | 0 | 0 | 0 | |
17/05/2013 |
2.26
|
80,500 | 2.26 | 2.31 | 2.26 | 0 | 0 | 0 | |
16/05/2013 |
2.26
|
71,600 | 2.21 | 2.40 | 2.19 | 0 | 0 | 0 | |
15/05/2013 |
2.21
|
24,400 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 | |
14/05/2013 |
2.21
|
1,300 | 2.23 | 2.23 | 2.21 | 0 | 0 | 0 | |
13/05/2013 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
10/05/2013 |
2.23
|
13,200 | 2.23 | 2.28 | 2.23 | 0 | 0 | 0 | |
09/05/2013 |
2.23
|
6,500 | 2.23 | 2.23 | 2.21 | 0 | 0 | 0 | |
08/05/2013 |
2.23
|
7,900 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
07/05/2013 |
2.23
|
21,200 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
06/05/2013 |
2.23
|
27,000 | 2.21 | 2.26 | 2.23 | 0 | 0 | 0 | |
03/05/2013 |
2.21
|
12,000 | 2.23 | 2.23 | 2.21 | 0 | 0 | 0 | |
02/05/2013 |
2.23
|
9,300 | 2.23 | 2.26 | 2.23 | 0 | 0 | 0 | |
26/04/2013 |
2.23
|
3,100 | 2.21 | 2.26 | 2.23 | 0 | 0 | 0 | |
25/04/2013 |
2.21
|
11,300 | 2.23 | 2.26 | 2.21 | 0 | 0 | 0 | |
24/04/2013 |
2.23
|
2,000 | 2.19 | 2.23 | 2.23 | 0 | 0 | 0 | |
23/04/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
22/04/2013 |
2.19
|
10,300 | 2.11 | 2.21 | 2.19 | 0 | 0 | 0 | |
18/04/2013 |
2.11
|
22,200 | 2.26 | 2.28 | 2.11 | 6,600 | 0 | 0.1 | |
17/04/2013 |
2.26
|
9,600 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
16/04/2013 |
2.26
|
5,400 | 2.28 | 2.31 | 2.26 | 0 | 0 | 0 | |
15/04/2013 |
2.28
|
44,700 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 | |
12/04/2013 |
2.31
|
40,100 | 2.23 | 2.31 | 2.23 | 0 | 0 | 0 | |
11/04/2013 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
10/04/2013 |
2.23
|
6,000 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 | |
09/04/2013 |
2.26
|
700 | 2.23 | 2.26 | 2.26 | 0 | 0 | 0 | |
08/04/2013 |
2.23
|
1,800 | 2.21 | 2.23 | 2.23 | 0 | 0 | 0 | |
05/04/2013 |
2.21
|
1,300 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 | |
04/04/2013 |
2.28
|
8,200 | 2.23 | 2.28 | 2.23 | 0 | 0 | 0 | |
03/04/2013 |
2.23
|
300 | 2.16 | 2.23 | 2.21 | 0 | 0 | 0 | |
02/04/2013 |
2.16
|
7,500 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 | |
01/04/2013 |
2.19
|
12,000 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 | |
29/03/2013 |
2.21
|
5,000 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 | |
28/03/2013 |
2.28
|
1,000 | 2.26 | 2.28 | 2.28 | 0 | 0 | 0 | |
27/03/2013 |
2.26
|
300 | 2.31 | 2.38 | 2.26 | 0 | 0 | 0 | |
26/03/2013 |
2.31
|
1,400 | 2.26 | 2.31 | 2.16 | 0 | 0 | 0 | |
25/03/2013 |
2.26
|
3,300 | 2.19 | 2.26 | 2.26 | 0 | 0 | 0 | |
22/03/2013 |
2.19
|
36,700 | 2.36 | 2.36 | 2.19 | 0 | 0 | 0 | |
21/03/2013 |
2.36
|
16,300 | 2.31 | 2.38 | 2.36 | 0 | 0 | 0 | |
20/03/2013 |
2.31
|
8,100 | 2.28 | 2.45 | 2.31 | 0 | 0 | 0 | |
19/03/2013 |
2.28
|
2,600 | 2.43 | 2.48 | 2.28 | 0 | 0 | 0 | |
18/03/2013 |
2.43
|
6,000 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
15/03/2013 |
2.50
|
95,800 | 2.45 | 2.55 | 2.43 | 0 | 5,000 | -0.1 | |
14/03/2013 |
2.45
|
68,400 | 2.28 | 2.50 | 2.33 | 0 | 0 | 0 | |
13/03/2013 |
2.28
|
6,500 | 2.21 | 2.31 | 2.28 | 0 | 0 | 0 | |
12/03/2013 |
2.21
|
10,900 | 2.19 | 2.21 | 2.19 | 0 | 0 | 0 | |
11/03/2013 |
2.19
|
6,700 | 2.19 | 2.23 | 2.19 | 0 | 0 | 0 | |
08/03/2013 |
2.19
|
2,000 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
07/03/2013 |
2.19
|
23,200 | 2.09 | 2.21 | 2.19 | 0 | 0 | 0 | |
06/03/2013 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
05/03/2013 |
2.09
|
11,000 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
04/03/2013 |
2.09
|
19,300 | 2.06 | 2.14 | 2.09 | 0 | 0 | 0 | |
01/03/2013 |
2.06
|
1,100 | 2.14 | 2.14 | 2.02 | 0 | 0 | 0 | |
28/02/2013 |
2.14
|
100 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 | |
27/02/2013 |
2.11
|
9,100 | 2.09 | 2.11 | 2.09 | 0 | 0 | 0 | |
26/02/2013 |
2.09
|
2,600 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
25/02/2013 |
2.09
|
0 | 2.06 | 2.09 | 2.09 | 0 | 0 | 0 | |
22/02/2013 |
2.06
|
5,100 | 2.02 | 2.14 | 2.06 | 0 | 0 | 0 | |
21/02/2013 |
2.02
|
16,200 | 2.14 | 2.14 | 2.02 | 0 | 0 | 0 | |
20/02/2013 |
2.14
|
100 | 2.04 | 2.14 | 2.14 | 0 | 0 | 0 | |
19/02/2013 |
2.04
|
10,900 | 2.14 | 2.14 | 2.04 | 0 | 0 | 0 | |
18/02/2013 |
2.14
|
500 | 2.04 | 2.14 | 2.14 | 0 | 0 | 0 | |
08/02/2013 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
07/02/2013 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
06/02/2013 |
2.04
|
100 | 1.97 | 2.04 | 2.04 | 0 | 0 | 0 | |
05/02/2013 |
1.97
|
2,000 | 1.97 | 1.99 | 1.97 | 0 | 0 | 0 | |
04/02/2013 |
1.97
|
1,400 | 1.97 | 1.99 | 1.97 | 0 | 0 | 0 | |
01/02/2013 |
1.97
|
5,500 | 2.06 | 2.06 | 1.97 | 0 | 0 | 0 |