Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.90 | 4.62% | 6,600 | 0 | 0 |
19.50
20.70
20.40
|
2 tháng
(2024-09-16) |
-0.10 | -0.49% | 10,600 | 0 | 0 |
19.50
21.80
20.40
|
3 tháng
(2024-08-15) |
-0.10 | -0.49% | 14,000 | 0 | 0 |
19.50
21.90
20.40
|
6 tháng
(2024-05-17) |
1.50 | 7.94% | 73,100 | -1,000 | -0.0 |
18.60
23.20
20.40
|
12 tháng
(2023-11-20) |
3.60 | 21.42% | 227,500 | -14,377 | -0.3 |
16.24
23.20
20.40
|
24 tháng
(2022-11-24) |
3.69 | 22.10% | 413,860 | -14,377 | -0.3 |
12.57
23.20
20.40
|
36 tháng
(2021-11-29) |
1.68 | 8.95% | 505,341 | -15,107 | -0.3 |
12.57
23.35
20.40
|
60 tháng
(2019-12-10) |
12.03 | 143.59% | 1,490,201 | -209,197 | -3.1 |
5.92
23.35
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
03/04/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
02/04/2013 |
2.46
|
300 | 2.25 | 2.46 | 2.46 | 0 | 0 | 0 | |
01/04/2013 |
2.25
|
1,600 | 2.48 | 2.49 | 2.25 | 0 | 0 | 0 | |
29/03/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
28/03/2013 |
2.48
|
1,000 | 2.73 | 2.73 | 2.48 | 0 | 0 | 0 | |
27/03/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
26/03/2013 |
2.73
|
600 | 2.68 | 2.73 | 2.42 | 0 | 0 | 0 | |
25/03/2013 |
2.68
|
1,400 | 2.59 | 2.68 | 2.33 | 0 | 0 | 0 | |
22/03/2013 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
21/03/2013 |
2.59
|
1,100 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
20/03/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
19/03/2013 |
2.68
|
100 | 2.98 | 2.98 | 2.68 | 0 | 0 | 0 | |
18/03/2013 |
2.98
|
100 | 2.96 | 2.98 | 2.98 | 0 | 0 | 0 | |
15/03/2013 |
2.96
|
1,300 | 3.01 | 3.07 | 2.72 | 0 | 0 | 0 | |
14/03/2013 |
3.01
|
200 | 2.99 | 3.01 | 2.70 | 0 | 0 | 0 | |
13/03/2013 |
2.99
|
100 | 3.33 | 3.33 | 2.99 | 0 | 0 | 0 | |
12/03/2013 |
3.33
|
700 | 3.70 | 4.07 | 3.33 | 0 | 0 | 0 | |
11/03/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
08/03/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
07/03/2013 |
3.70
|
100 | 3.51 | 3.70 | 3.70 | 0 | 0 | 0 | |
06/03/2013 |
3.51
|
100 | 3.20 | 3.51 | 3.51 | 0 | 0 | 0 | |
05/03/2013 |
3.20
|
100 | 2.92 | 3.20 | 3.20 | 0 | 0 | 0 | |
04/03/2013 |
2.92
|
400 | 2.81 | 2.92 | 2.77 | 0 | 0 | 0 | |
01/03/2013 |
2.81
|
1,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
28/02/2013 |
2.81
|
2,200 | 2.57 | 2.81 | 2.57 | 0 | 0 | 0 | |
27/02/2013 |
2.57
|
100 | 2.40 | 2.57 | 2.57 | 0 | 0 | 0 | |
26/02/2013 |
2.40
|
700 | 2.40 | 2.51 | 2.18 | 0 | 0 | 0 | |
25/02/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/02/2013 |
2.40
|
1,700 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 | |
22/02/2013 |
2.49
|
1,200 | 2.27 | 2.49 | 2.08 | 1,000 | 0 | 0.0 | |
21/02/2013 |
2.27
|
1,700 | 2.51 | 2.51 | 2.27 | 0 | 0 | 0 | |
20/02/2013 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
19/02/2013 |
2.51
|
500 | 2.79 | 2.79 | 2.51 | 0 | 0 | 0 | |
18/02/2013 |
2.79
|
200 | 2.55 | 2.79 | 2.79 | 0 | 0 | 0 | |
08/02/2013 |
2.55
|
700 | 2.32 | 2.55 | 2.49 | 700 | 0 | 0.0 | |
07/02/2013 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
06/02/2013 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
05/02/2013 |
2.32
|
1,600 | 2.32 | 2.32 | 2.24 | 100 | 0 | 0.0 | |
04/02/2013 |
2.32
|
200 | 2.44 | 2.44 | 2.32 | 200 | 0 | 0.0 | |
01/02/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
31/01/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
30/01/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
29/01/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
28/01/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
25/01/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
24/01/2013 |
2.44
|
1,000 | 2.46 | 2.46 | 2.39 | 0 | 0 | 0 | |
23/01/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
22/01/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
21/01/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
18/01/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
17/01/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
16/01/2013 |
2.46
|
200 | 2.46 | 2.46 | 2.46 | 200 | 0 | 0.0 | |
15/01/2013 |
2.46
|
400 | 2.25 | 2.46 | 2.08 | 0 | 300 | -0.0 | |
14/01/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
11/01/2013 |
2.25
|
100 | 2.39 | 2.39 | 2.25 | 0 | 0 | 0 | |
10/01/2013 |
2.39
|
600 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 | |
09/01/2013 |
2.56
|
1,200 | 2.41 | 2.56 | 2.44 | 0 | 0 | 0 | |
08/01/2013 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
07/01/2013 |
2.41
|
500 | 2.31 | 2.41 | 2.31 | 0 | 0 | 0 | |
04/01/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
03/01/2013 |
2.31
|
400 | 2.17 | 2.31 | 2.31 | 100 | 0 | 0.0 | |
02/01/2013 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
28/12/2012 |
2.17
|
600 | 2.17 | 2.17 | 2.17 | 600 | 0 | 0.0 | |
27/12/2012 |
2.17
|
4,000 | 2.15 | 2.17 | 2.15 | 3,500 | 0 | 0.0 | |
26/12/2012 |
2.15
|
4,100 | 2.31 | 2.31 | 2.15 | 0 | 0 | 0 | |
25/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
24/12/2012 |
2.31
|
100 | 2.22 | 2.31 | 2.31 | 0 | 0 | 0 | |
21/12/2012 |
2.22
|
100 | 2.13 | 2.22 | 2.22 | 100 | 0 | 0.0 | |
20/12/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
19/12/2012 |
2.13
|
0 | 2.17 | 2.13 | 2.13 | 0 | 0 | 0 | |
18/12/2012 |
2.17
|
2,900 | 2.12 | 2.17 | 2.12 | 2,700 | 0 | 0.0 | |
17/12/2012 |
2.12
|
100 | 1.98 | 2.12 | 2.12 | 0 | 0 | 0 | |
14/12/2012 |
1.98
|
100 | 1.86 | 1.98 | 1.98 | 0 | 0 | 0 | |
13/12/2012 |
1.86
|
500 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 | |
12/12/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
11/12/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
10/12/2012 |
1.89
|
500 | 1.82 | 1.89 | 1.84 | 0 | 0 | 0 | |
07/12/2012 |
1.82
|
100 | 1.89 | 1.89 | 1.82 | 0 | 100 | -0.0 | |
06/12/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
05/12/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
04/12/2012 |
1.89
|
1,500 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
03/12/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
30/11/2012 |
1.98
|
1,500 | 2.06 | 2.06 | 1.98 | 0 | 0 | 0 | |
29/11/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
28/11/2012 |
2.06
|
100 | 2.12 | 2.12 | 2.06 | 0 | 100 | -0.0 | |
27/11/2012 |
2.12
|
2,500 | 2.15 | 2.17 | 2.12 | 0 | 0 | 0 | |
26/11/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
23/11/2012 |
2.15
|
400 | 2.25 | 2.37 | 2.15 | 0 | 0 | 0 | |
22/11/2012 |
2.25
|
100 | 2.13 | 2.25 | 2.25 | 0 | 0 | 0 | |
21/11/2012 |
2.13
|
100 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
20/11/2012 |
2.13
|
100 | 2.00 | 2.13 | 2.13 | 0 | 0 | 0 | |
19/11/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
16/11/2012 |
2.00
|
1,100 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 | |
15/11/2012 |
2.13
|
6,100 | 2.01 | 2.13 | 2.10 | 6,000 | 0 | 0.1 | |
14/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
13/11/2012 |
2.01
|
3,300 | 1.91 | 2.01 | 1.89 | 3,100 | 0 | 0.0 | |
12/11/2012 |
1.91
|
200 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
09/11/2012 |
1.91
|
700 | 1.88 | 1.91 | 1.81 | 0 | 0 | 0 | |
08/11/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
07/11/2012 |
1.88
|
2,100 | 1.84 | 1.88 | 1.72 | 0 | 0 | 0 |