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) |
2.55 | 6.38% | 995,000 | -28,000 | -1.1 |
39.65
42.50
42.15
|
2 tháng
(2024-07-22) |
-4.10 | -8.80% | 1,547,100 | -35,500 | -1.5 |
39
46.60
42.15
|
3 tháng
(2024-06-21) |
-6.30 | -12.91% | 2,388,200 | -37,200 | -1.5 |
39
48.95
42.15
|
6 tháng
(2024-03-25) |
1 | 2.41% | 6,228,100 | -9,492 | -0.3 |
39
48.95
42.15
|
12 tháng
(2023-09-25) |
15.45 | 57.12% | 13,584,000 | -793,476 | -22.5 |
24.10
48.95
42.15
|
24 tháng
(2022-09-30) |
13.26 | 45.34% | 25,999,600 | -773,413 | -20.7 |
16.91
48.95
42.15
|
36 tháng
(2021-10-05) |
-3.41 | -7.43% | 75,626,800 | -547,286 | -8.1 |
16.91
59.22
42.15
|
60 tháng
(2019-10-16) |
1.81 | 4.44% | 191,485,010 | -1,048,656 | -31.5 |
16.91
59.22
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
2.66
|
2,390 | 2.59 | 2.75 | 2.62 | 0 | 0 | 0 | |
30/01/2013 |
2.59
|
560 | 2.56 | 2.70 | 2.45 | 0 | 0 | 0 | |
29/01/2013 |
2.56
|
20 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 | |
28/01/2013 |
2.62
|
10,600 | 2.77 | 2.78 | 2.59 | 10,000 | 0 | 0.2 | |
25/01/2013 |
2.77
|
320 | 2.72 | 2.80 | 2.58 | 0 | 0 | 0 | |
24/01/2013 |
2.72
|
380 | 2.72 | 2.88 | 2.55 | 0 | 0 | 0 | |
23/01/2013 |
2.72
|
1,390 | 2.69 | 2.80 | 2.53 | 0 | 0 | 0 | |
22/01/2013 |
2.69
|
1,170 | 2.56 | 2.73 | 2.55 | 0 | 0 | 0 | |
21/01/2013 |
2.56
|
11,290 | 2.73 | 2.83 | 2.56 | 0 | 0 | 0 | |
18/01/2013 |
2.73
|
4,620 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 | |
17/01/2013 |
2.75
|
7,520 | 2.59 | 2.75 | 2.51 | 0 | 0 | 0 | |
16/01/2013 |
2.59
|
2,020 | 2.64 | 2.75 | 2.53 | 0 | 0 | 0 | |
15/01/2013 |
2.64
|
70 | 2.56 | 2.67 | 2.64 | 0 | 0 | 0 | |
14/01/2013 |
2.56
|
3,160 | 2.62 | 2.66 | 2.50 | 0 | 0 | 0 | |
11/01/2013 |
2.62
|
4,810 | 2.62 | 2.67 | 2.50 | 0 | 0 | 0 | |
10/01/2013 |
2.62
|
7,810 | 2.66 | 2.66 | 2.53 | 0 | 0 | 0 | |
09/01/2013 |
2.66
|
2,110 | 2.78 | 2.78 | 2.66 | 0 | 0 | 0 | |
08/01/2013 |
2.78
|
50 | 2.78 | 2.81 | 2.66 | 0 | 0 | 0 | |
07/01/2013 |
2.78
|
200 | 2.75 | 2.88 | 2.70 | 0 | 0 | 0 | |
04/01/2013 |
2.75
|
790 | 2.67 | 2.77 | 2.66 | 0 | 0 | 0 | |
03/01/2013 |
2.67
|
1,060 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 | |
02/01/2013 |
2.77
|
80 | 2.64 | 2.77 | 2.77 | 0 | 0 | 0 | |
28/12/2012 |
2.64
|
1,130 | 2.69 | 2.72 | 2.56 | 0 | 0 | 0 | |
27/12/2012 |
2.69
|
3,140 | 2.67 | 2.75 | 2.55 | 0 | 0 | 0 | |
26/12/2012 |
2.67
|
210 | 2.73 | 2.83 | 2.67 | 0 | 0 | 0 | |
25/12/2012 |
2.73
|
60 | 2.72 | 2.73 | 2.73 | 0 | 0 | 0 | |
24/12/2012 |
2.72
|
350 | 2.67 | 2.80 | 2.55 | 0 | 0 | 0 | |
21/12/2012 |
2.67
|
8,060 | 2.61 | 2.73 | 2.48 | 0 | 0 | 0 | |
20/12/2012 |
2.61
|
200 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 | |
19/12/2012 |
2.73
|
30 | 2.75 | 2.81 | 2.73 | 0 | 0 | 0 | |
18/12/2012 |
2.75
|
30 | 2.83 | 2.95 | 2.75 | 0 | 0 | 0 | |
17/12/2012 |
2.83
|
140 | 2.75 | 2.83 | 2.75 | 0 | 0 | 0 | |
14/12/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
13/12/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
12/12/2012 |
2.75
|
10 | 2.70 | 2.75 | 2.75 | 0 | 0 | 0 | |
11/12/2012 |
2.70
|
500 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 | |
10/12/2012 |
2.72
|
230 | 2.73 | 2.86 | 2.61 | 0 | 0 | 0 | |
07/12/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
06/12/2012 |
2.73
|
250 | 2.75 | 2.75 | 2.69 | 0 | 0 | 0 | |
05/12/2012 |
2.75
|
10 | 2.69 | 2.75 | 2.75 | 0 | 0 | 0 | |
04/12/2012 |
2.69
|
140 | 2.69 | 2.81 | 2.56 | 0 | 0 | 0 | |
03/12/2012 |
2.69
|
1,080 | 2.73 | 2.81 | 2.61 | 0 | 0 | 0 | |
30/11/2012 |
2.73
|
260 | 2.67 | 2.80 | 2.59 | 0 | 0 | 0 | |
29/11/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
28/11/2012 |
2.67
|
10 | 2.64 | 2.67 | 2.67 | 0 | 0 | 0 | |
27/11/2012 |
2.64
|
810 | 2.66 | 2.69 | 2.64 | 0 | 0 | 0 | |
26/11/2012 |
2.66
|
110 | 2.59 | 2.66 | 2.64 | 0 | 0 | 0 | |
23/11/2012 |
2.59
|
480 | 2.64 | 2.67 | 2.51 | 0 | 0 | 0 | |
22/11/2012 |
2.64
|
10 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 | |
21/11/2012 |
2.77
|
90 | 2.73 | 2.77 | 2.75 | 0 | 0 | 0 | |
20/11/2012 |
2.73
|
160 | 2.67 | 2.75 | 2.56 | 0 | 0 | 0 | |
19/11/2012 |
2.67
|
140 | 2.67 | 2.70 | 2.55 | 0 | 0 | 0 | |
16/11/2012 |
2.67
|
1,140 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 | |
15/11/2012 |
2.69
|
110 | 2.83 | 2.88 | 2.69 | 0 | 0 | 0 | |
14/11/2012 |
2.83
|
60 | 2.75 | 2.86 | 2.70 | 0 | 0 | 0 | |
13/11/2012 |
2.75
|
270 | 2.69 | 2.75 | 2.66 | 0 | 0 | 0 | |
12/11/2012 |
2.69
|
200 | 2.58 | 2.69 | 2.67 | 0 | 0 | 0 | |
09/11/2012 |
2.58
|
3,740 | 2.50 | 2.61 | 2.39 | 0 | 0 | 0 | |
08/11/2012 |
2.50
|
6,930 | 2.50 | 2.50 | 2.39 | 0 | 0 | 0 | |
07/11/2012 |
2.50
|
20 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
06/11/2012 |
2.50
|
30 | 2.39 | 2.50 | 2.28 | 0 | 0 | 0 | |
05/11/2012 |
2.39
|
8,920 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 | |
02/11/2012 |
2.51
|
1,110 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 | |
01/11/2012 |
2.64
|
2,190 | 2.67 | 2.72 | 2.55 | 0 | 0 | 0 | |
31/10/2012 |
2.67
|
80 | 2.72 | 2.78 | 2.67 | 0 | 0 | 0 | |
30/10/2012 |
2.72
|
2,020 | 2.80 | 2.83 | 2.67 | 0 | 0 | 0 | |
29/10/2012 |
2.80
|
10 | 2.69 | 2.80 | 2.80 | 0 | 0 | 0 | |
26/10/2012 |
2.69
|
50 | 2.56 | 2.69 | 2.69 | 0 | 0 | 0 | |
25/10/2012 |
2.56
|
490 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 | |
24/10/2012 |
2.69
|
40 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 | |
23/10/2012 |
2.81
|
2,900 | 2.70 | 2.81 | 2.58 | 0 | 0 | 0 | |
22/10/2012 |
2.70
|
190 | 2.75 | 2.77 | 2.70 | 0 | 0 | 0 | |
19/10/2012 |
2.75
|
880 | 2.69 | 2.81 | 2.75 | 0 | 0 | 0 | |
18/10/2012 |
2.69
|
40 | 2.83 | 2.83 | 2.69 | 0 | 0 | 0 | |
17/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
16/10/2012 |
2.83
|
10 | 2.81 | 2.83 | 2.83 | 0 | 0 | 0 | |
15/10/2012 |
2.81
|
110 | 2.75 | 2.81 | 2.72 | 0 | 0 | 0 | |
12/10/2012 |
2.75
|
30 | 2.70 | 2.75 | 2.73 | 0 | 0 | 0 | |
11/10/2012 |
2.70
|
660 | 2.66 | 2.72 | 2.67 | 0 | 0 | 0 | |
10/10/2012 |
2.66
|
5,040 | 2.55 | 2.67 | 2.55 | 4,000 | 0 | 0.1 | |
09/10/2012 |
2.55
|
230 | 2.44 | 2.55 | 2.47 | 0 | 0 | 0 | |
08/10/2012 |
2.44
|
1,830 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
05/10/2012 |
2.56
|
240 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 | |
04/10/2012 |
2.69
|
270 | 2.83 | 2.92 | 2.69 | 0 | 0 | 0 | |
03/10/2012 |
2.83
|
50 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 | |
02/10/2012 |
2.95
|
10 | 2.92 | 2.95 | 2.95 | 0 | 0 | 0 | |
01/10/2012 |
2.92
|
10 | 2.89 | 2.92 | 2.92 | 0 | 0 | 0 | |
28/09/2012 |
2.89
|
10 | 2.83 | 2.89 | 2.89 | 0 | 0 | 0 | |
27/09/2012 |
2.83
|
10 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
26/09/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/09/2012 |
2.83
|
170 | 2.70 | 2.83 | 2.72 | 0 | 0 | 0 | |
25/09/2012 |
2.70
|
2,120 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 | |
24/09/2012 |
2.76
|
10 | 2.66 | 2.76 | 2.76 | 0 | 0 | 0 | |
21/09/2012 |
2.66
|
1,430 | 2.66 | 2.78 | 2.54 | 0 | 0 | 0 | |
20/09/2012 |
2.66
|
90 | 2.58 | 2.66 | 2.53 | 0 | 0 | 0 | |
19/09/2012 |
2.58
|
130 | 2.60 | 2.72 | 2.48 | 0 | 0 | 0 | |
18/09/2012 |
2.60
|
1,690 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 | |
17/09/2012 |
2.67
|
210 | 2.81 | 2.88 | 2.67 | 0 | 0 | 0 | |
14/09/2012 |
2.81
|
160 | 2.79 | 2.82 | 2.69 | 0 | 0 | 0 | |
13/09/2012 |
2.79
|
120 | 2.67 | 2.79 | 2.54 | 0 | 0 | 0 | |
12/09/2012 |
2.67
|
470 | 2.67 | 2.81 | 2.54 | 0 | 0 | 0 |