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) |
-0.70 | -5.15% | 5,323,500 | -212,800 | -2.8 |
12.50
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.55 | -4.09% | 17,259,900 | -844,300 | -11.6 |
12.35
13.90
12.90
|
3 tháng
(2024-06-24) |
-1.50 | -10.42% | 46,575,000 | 2,288,500 | 37.3 |
12.35
16.45
12.90
|
6 tháng
(2024-03-25) |
2.39 | 22.78% | 89,289,900 | 2,501,397 | 41.6 |
10.27
16.55
12.90
|
12 tháng
(2023-09-26) |
2.35 | 22.24% | 121,472,300 | 2,077,017 | 37.0 |
9.71
16.55
12.90
|
24 tháng
(2022-10-03) |
7.34 | 131.97% | 261,387,900 | 5,727,150 | 73.0 |
4.40
16.55
12.90
|
36 tháng
(2021-10-06) |
3.68 | 39.85% | 415,147,800 | 5,206,922 | 65.6 |
4.40
16.55
12.90
|
60 tháng
(2019-10-17) |
9.50 | 279.30% | 612,179,260 | 3,442,252 | 53.7 |
2.64
16.55
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
2.56
|
166,060 | 2.56 | 2.59 | 2.52 | 0 | 0 | 0 | |
02/07/2013 |
2.56
|
207,570 | 2.52 | 2.59 | 2.56 | 0 | 0 | 0 | |
01/07/2013 |
2.52
|
330,410 | 2.56 | 2.56 | 2.49 | 7,200 | 0 | 0.1 | |
28/06/2013 |
2.56
|
358,080 | 2.59 | 2.62 | 2.56 | 51,000 | 0 | 0.4 | |
27/06/2013 |
2.59
|
223,090 | 2.52 | 2.59 | 2.52 | 0 | 0 | 0 | |
26/06/2013 |
2.52
|
297,540 | 2.49 | 2.56 | 2.49 | 30,000 | 0 | 0.2 | |
25/06/2013 |
2.49
|
709,560 | 2.62 | 2.62 | 2.46 | 30,000 | 0 | 0.2 | |
24/06/2013 |
2.62
|
634,820 | 2.59 | 2.66 | 2.56 | 310,000 | 0 | 2.4 | |
21/06/2013 |
2.59
|
500,570 | 2.59 | 2.62 | 2.52 | 12,320 | 0 | 0.1 | |
20/06/2013 |
2.59
|
271,990 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 | |
19/06/2013 |
2.66
|
398,530 | 2.62 | 2.66 | 2.62 | 0 | 0 | 0 | |
18/06/2013 |
2.62
|
355,730 | 2.62 | 2.69 | 2.59 | 300 | 0 | 0.0 | |
17/06/2013 |
2.62
|
921,750 | 2.76 | 2.76 | 2.62 | 11,000 | 20,000 | -0.1 | |
14/06/2013 |
2.76
|
625,140 | 2.79 | 2.83 | 2.72 | 0 | 0 | 0 | |
13/06/2013 |
2.79
|
1,037,480 | 2.76 | 2.79 | 2.69 | 0 | 4,150 | -0.0 | |
12/06/2013 |
2.76
|
994,170 | 2.79 | 2.86 | 2.76 | 100 | 400,000 | -3.3 | |
11/06/2013 |
2.79
|
1,173,700 | 2.86 | 2.93 | 2.79 | 50,000 | 0 | 0.4 | |
10/06/2013 |
2.86
|
1,595,900 | 2.83 | 2.99 | 2.83 | 10,000 | 2,000 | 0.1 | |
07/06/2013 |
2.83
|
1,584,600 | 2.72 | 2.86 | 2.69 | 506,000 | 0 | 4.2 | |
06/06/2013 |
2.72
|
1,085,620 | 2.76 | 2.76 | 2.69 | 12,410 | 139,000 | -1.0 | |
05/06/2013 |
2.76
|
462,680 | 2.69 | 2.76 | 2.66 | 10,000 | 10,000 | -0.0 | |
04/06/2013 |
2.69
|
1,038,060 | 2.83 | 2.86 | 2.69 | 0 | 0 | 0 | |
03/06/2013 |
2.83
|
2,305,300 | 2.66 | 2.83 | 2.66 | 3,000 | 0 | 0.0 | |
31/05/2013 |
2.66
|
1,555,440 | 2.69 | 2.76 | 2.62 | 222,800 | 0 | 1.8 | |
30/05/2013 |
2.69
|
708,360 | 2.62 | 2.69 | 2.59 | 34,180 | 9,260 | 0.2 | |
29/05/2013 |
2.62
|
1,039,920 | 2.69 | 2.76 | 2.62 | 15,360 | 0 | 0.1 | |
28/05/2013 |
2.69
|
2,103,340 | 2.59 | 2.72 | 2.62 | 1,330 | 0 | 0.0 | |
27/05/2013 |
2.59
|
989,820 | 2.56 | 2.66 | 2.59 | 0 | 0 | 0 | |
24/05/2013 |
2.56
|
1,245,860 | 2.49 | 2.59 | 2.46 | 107,800 | 0 | 0.8 | |
23/05/2013 |
2.49
|
863,780 | 2.52 | 2.56 | 2.49 | 340 | 0 | 0.0 | |
22/05/2013 |
2.52
|
1,094,810 | 2.52 | 2.62 | 2.52 | 0 | 0 | 0 | |
21/05/2013 |
2.52
|
2,479,830 | 2.39 | 2.52 | 2.39 | 8,290 | 110 | 0.1 | |
20/05/2013 |
2.39
|
457,980 | 2.35 | 2.39 | 2.35 | 0 | 0 | 0 | |
17/05/2013 |
2.35
|
510,010 | 2.39 | 2.39 | 2.32 | 3,000 | 0 | 0.0 | |
16/05/2013 |
2.39
|
178,170 | 2.39 | 2.42 | 2.39 | 100 | 0 | 0.0 | |
15/05/2013 |
2.39
|
340,730 | 2.39 | 2.42 | 2.35 | 4,000 | 0 | 0.0 | |
14/05/2013: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/05/2013 |
2.39
|
859,470 | 2.39 | 2.46 | 2.32 | 5,140 | 0 | 0.0 | |
13/05/2013 |
2.39
|
530,900 | 2.36 | 2.39 | 2.36 | 4,780 | 3,000 | 0.0 | |
10/05/2013 |
2.36
|
475,640 | 2.39 | 2.42 | 2.36 | 10,000 | 140 | 0.1 | |
09/05/2013 |
2.39
|
316,910 | 2.36 | 2.42 | 2.36 | 6,000 | 0 | 0.0 | |
08/05/2013 |
2.36
|
625,260 | 2.36 | 2.45 | 2.36 | 5,300 | 0 | 0.0 | |
07/05/2013 |
2.36
|
478,270 | 2.42 | 2.42 | 2.32 | 0 | 0 | 0 | |
06/05/2013 |
2.42
|
610,380 | 2.32 | 2.42 | 2.36 | 5,400 | 50 | 0.0 | |
03/05/2013 |
2.32
|
115,710 | 2.29 | 2.32 | 2.26 | 2,800 | 0 | 0.0 | |
02/05/2013 |
2.29
|
218,240 | 2.32 | 2.32 | 2.26 | 13,300 | 0 | 0.1 | |
26/04/2013 |
2.32
|
153,950 | 2.32 | 2.36 | 2.29 | 1,000 | 0 | 0.0 | |
25/04/2013 |
2.32
|
577,750 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 | |
24/04/2013 |
2.29
|
235,480 | 2.32 | 2.32 | 2.26 | 4,100 | 0 | 0.0 | |
23/04/2013 |
2.32
|
255,130 | 2.36 | 2.45 | 2.32 | 0 | 0 | 0 | |
22/04/2013 |
2.36
|
1,155,790 | 2.23 | 2.36 | 2.29 | 0 | 0 | 0 | |
18/04/2013 |
2.23
|
405,160 | 2.29 | 2.29 | 2.16 | 0 | 2,130 | -0.0 | |
17/04/2013 |
2.29
|
321,810 | 2.29 | 2.36 | 2.29 | 0 | 0 | 0 | |
16/04/2013 |
2.29
|
1,775,930 | 2.39 | 2.39 | 2.23 | 0 | 0 | 0 | |
15/04/2013 |
2.39
|
563,920 | 2.55 | 2.58 | 2.39 | 1,000 | 0 | 0.0 | |
12/04/2013 |
2.55
|
448,470 | 2.65 | 2.68 | 2.52 | 9,500 | 0 | 0.1 | |
11/04/2013 |
2.65
|
916,220 | 2.58 | 2.68 | 2.58 | 30,000 | 500 | 0.2 | |
10/04/2013 |
2.58
|
822,250 | 2.74 | 2.78 | 2.58 | 0 | 0 | 0 | |
09/04/2013 |
2.74
|
1,015,930 | 2.71 | 2.74 | 2.68 | 0 | 20,170 | -0.2 | |
08/04/2013 |
2.71
|
951,150 | 2.78 | 2.81 | 2.71 | 0 | 0 | 0 | |
05/04/2013 |
2.78
|
1,461,730 | 2.68 | 2.81 | 2.68 | 0 | 36,000 | -0.3 | |
04/04/2013 |
2.68
|
981,930 | 2.71 | 2.78 | 2.65 | 0 | 0 | 0 | |
03/04/2013 |
2.71
|
880,270 | 2.65 | 2.78 | 2.58 | 100 | 0 | 0.0 | |
02/04/2013 |
2.65
|
883,550 | 2.71 | 2.78 | 2.61 | 0 | 300 | -0.0 | |
01/04/2013 |
2.71
|
384,860 | 2.55 | 2.71 | 2.52 | 0 | 0 | 0 | |
29/03/2013 |
2.55
|
609,680 | 2.58 | 2.58 | 2.49 | 6,590 | 0 | 0.1 | |
28/03/2013 |
2.58
|
524,010 | 2.65 | 2.68 | 2.58 | 0 | 0 | 0 | |
27/03/2013 |
2.65
|
1,925,200 | 2.49 | 2.65 | 2.42 | 0 | 0 | 0 | |
26/03/2013 |
2.49
|
1,017,330 | 2.39 | 2.55 | 2.39 | 0 | 0 | 0 | |
25/03/2013 |
2.39
|
216,140 | 2.32 | 2.39 | 2.32 | 0 | 0 | 0 | |
22/03/2013 |
2.32
|
834,160 | 2.36 | 2.36 | 2.29 | 0 | 300,000 | -2.2 | |
21/03/2013 |
2.36
|
312,290 | 2.39 | 2.42 | 2.36 | 0 | 0 | 0 | |
20/03/2013 |
2.39
|
315,710 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 | |
19/03/2013 |
2.36
|
208,100 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 | |
18/03/2013 |
2.29
|
617,620 | 2.42 | 2.42 | 2.29 | 0 | 16,000 | -0.1 | |
15/03/2013 |
2.42
|
493,070 | 2.36 | 2.45 | 2.32 | 0 | 0 | 0 | |
14/03/2013 |
2.36
|
198,020 | 2.32 | 2.36 | 2.32 | 0 | 0 | 0 | |
13/03/2013 |
2.32
|
388,190 | 2.39 | 2.42 | 2.32 | 0 | 2,660 | -0.0 | |
12/03/2013 |
2.39
|
475,570 | 2.42 | 2.49 | 2.32 | 0 | 0 | 0 | |
11/03/2013 |
2.42
|
852,360 | 2.29 | 2.42 | 2.42 | 0 | 0 | 0 | |
08/03/2013 |
2.29
|
458,590 | 2.16 | 2.29 | 2.26 | 0 | 0 | 0 | |
07/03/2013 |
2.16
|
233,620 | 2.19 | 2.23 | 2.10 | 0 | 0 | 0 | |
06/03/2013 |
2.19
|
119,370 | 2.13 | 2.23 | 2.13 | 60 | 0 | 0.0 | |
05/03/2013 |
2.13
|
1,006,510 | 2.19 | 2.23 | 2.13 | 0 | 3,500 | -0.0 | |
04/03/2013 |
2.19
|
1,325,920 | 2.36 | 2.36 | 2.19 | 0 | 0 | 0 | |
01/03/2013 |
2.36
|
295,870 | 2.39 | 2.42 | 2.32 | 0 | 0 | 0 | |
28/02/2013 |
2.39
|
118,080 | 2.36 | 2.45 | 2.36 | 0 | 0 | 0 | |
27/02/2013 |
2.36
|
810,790 | 2.29 | 2.39 | 2.19 | 0 | 0 | 0 | |
26/02/2013 |
2.29
|
727,110 | 2.45 | 2.52 | 2.29 | 200 | 0 | 0.0 | |
25/02/2013 |
2.45
|
241,980 | 2.39 | 2.52 | 2.42 | 400 | 0 | 0.0 | |
22/02/2013 |
2.39
|
1,327,270 | 2.55 | 2.58 | 2.39 | 0 | 0 | 0 | |
21/02/2013 |
2.55
|
1,212,580 | 2.71 | 2.74 | 2.55 | 0 | 0 | 0 | |
20/02/2013 |
2.71
|
597,350 | 2.74 | 2.78 | 2.71 | 0 | 0 | 0 | |
19/02/2013 |
2.74
|
1,006,950 | 2.81 | 2.81 | 2.71 | 0 | 0 | 0 | |
18/02/2013 |
2.81
|
371,290 | 2.78 | 2.81 | 2.65 | 0 | 0 | 0 | |
08/02/2013 |
2.78
|
1,147,580 | 2.68 | 2.78 | 2.61 | 0 | 0 | 0 | |
07/02/2013 |
2.68
|
1,519,500 | 2.52 | 2.68 | 2.55 | 0 | 0 | 0 | |
06/02/2013 |
2.52
|
566,510 | 2.49 | 2.55 | 2.45 | 0 | 0 | 0 | |
05/02/2013 |
2.49
|
836,560 | 2.39 | 2.55 | 2.36 | 0 | 0 | 0 | |
04/02/2013 |
2.39
|
544,970 | 2.29 | 2.42 | 2.29 | 0 | 0 | 0 | |
01/02/2013 |
2.29
|
533,090 | 2.32 | 2.32 | 2.23 | 0 | 274,000 | -1.9 |