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) |
0.40 | 1.98% | 14,400 | 0 | 0 |
20
20.80
20.40
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,700 | 0 | 0 |
18.50
20.80
20.40
|
3 tháng
(2024-06-21) |
1.80 | 9.57% | 58,000 | 0 | 0 |
18.50
20.80
20.40
|
6 tháng
(2024-03-25) |
3.76 | 22.31% | 182,500 | -27,500 | -0.5 |
16.84
20.80
20.40
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,600 | -187,500 | -3.2 |
16.06
20.80
20.40
|
24 tháng
(2022-09-30) |
3.82 | 22.80% | 739,065 | -214,700 | -3.7 |
13.34
20.80
20.40
|
36 tháng
(2021-10-05) |
0.18 | 0.86% | 1,502,973 | -58,300 | 0.4 |
13.34
22.88
20.40
|
60 tháng
(2019-10-16) |
7.99 | 63.33% | 3,066,306 | -127,796 | -0.5 |
9.89
22.88
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.00
|
4,200 | 3.03 | 3.03 | 2.97 | 4,000 | 0 | 0.0 | |
01/02/2013 |
3.03
|
2,200 | 2.94 | 3.03 | 2.94 | 2,200 | 0 | 0.0 | |
31/01/2013 |
2.94
|
11,800 | 2.94 | 2.97 | 2.88 | 10,900 | 10,000 | 0.0 | |
30/01/2013 |
2.94
|
4,200 | 2.97 | 2.97 | 2.94 | 4,200 | 4,000 | 0.0 | |
29/01/2013 |
2.97
|
5,700 | 3.06 | 3.06 | 2.91 | 5,000 | 1,000 | 0.0 | |
28/01/2013 |
3.06
|
15,300 | 3.06 | 3.06 | 2.97 | 15,200 | 14,900 | 0.0 | |
25/01/2013 |
3.06
|
200 | 3.03 | 3.06 | 2.97 | 100 | 0 | 0.0 | |
24/01/2013 |
3.03
|
900 | 2.97 | 3.03 | 2.97 | 600 | 0 | 0.0 | |
23/01/2013 |
2.97
|
17,700 | 3.03 | 3.03 | 2.88 | 8,600 | 17,200 | -0.1 | |
22/01/2013 |
3.03
|
5,100 | 3.06 | 3.06 | 2.88 | 5,100 | 5,000 | 0.0 | |
21/01/2013 |
3.06
|
4,100 | 2.94 | 3.06 | 2.94 | 100 | 0 | 0.0 | |
18/01/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
17/01/2013 |
2.94
|
500 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
16/01/2013 |
3.09
|
2,300 | 3.06 | 3.09 | 2.88 | 1,900 | 0 | 0.0 | |
15/01/2013 |
3.06
|
2,700 | 3.00 | 3.09 | 2.88 | 2,700 | 0 | 0.0 | |
14/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
11/01/2013 |
3.00
|
200 | 3.06 | 3.06 | 2.91 | 100 | 0 | 0.0 | |
10/01/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/01/2013 |
3.06
|
2,600 | 2.88 | 3.06 | 2.88 | 2,600 | 0 | 0.0 | |
08/01/2013 |
2.88
|
3,900 | 2.94 | 2.94 | 2.88 | 2,600 | 0 | 0.0 | |
07/01/2013 |
2.94
|
2,500 | 3.00 | 3.00 | 2.94 | 500 | 0 | 0.0 | |
04/01/2013 |
3.00
|
1,200 | 2.88 | 3.00 | 2.85 | 1,100 | 0 | 0.0 | |
03/01/2013 |
2.88
|
6,500 | 2.94 | 2.94 | 2.81 | 6,300 | 3,000 | 0.0 | |
02/01/2013 |
2.94
|
200 | 2.88 | 2.94 | 2.85 | 200 | 0 | 0.0 | |
28/12/2012 |
2.88
|
12,000 | 2.85 | 3.03 | 2.85 | 11,900 | 0 | 0.1 | |
27/12/2012 |
2.85
|
4,000 | 2.85 | 2.85 | 2.69 | 4,000 | 0 | 0.0 | |
26/12/2012 |
2.85
|
7,500 | 2.72 | 2.85 | 2.69 | 7,000 | 0 | 0.1 | |
25/12/2012 |
2.72
|
4,000 | 2.75 | 2.75 | 2.69 | 4,000 | 0 | 0.0 | |
24/12/2012 |
2.75
|
1,500 | 2.69 | 2.75 | 2.69 | 1,500 | 0 | 0.0 | |
21/12/2012 |
2.69
|
11,700 | 2.69 | 2.69 | 2.66 | 11,000 | 0 | 0.1 | |
20/12/2012 |
2.69
|
12,200 | 2.66 | 2.69 | 2.66 | 12,200 | 0 | 0.1 | |
19/12/2012 |
2.66
|
4,500 | 2.66 | 2.66 | 2.66 | 3,000 | 0 | 0.0 | |
18/12/2012 |
2.66
|
3,700 | 2.66 | 2.66 | 2.66 | 3,000 | 0 | 0.0 | |
17/12/2012 |
2.66
|
5,800 | 2.63 | 2.66 | 2.63 | 5,500 | 0 | 0.0 | |
14/12/2012 |
2.63
|
3,100 | 2.63 | 2.63 | 2.63 | 3,000 | 0 | 0.0 | |
13/12/2012 |
2.63
|
5,000 | 2.63 | 2.63 | 2.63 | 5,000 | 0 | 0.0 | |
12/12/2012 |
2.63
|
1,100 | 2.60 | 2.66 | 2.63 | 1,000 | 0 | 0.0 | |
11/12/2012 |
2.60
|
1,000 | 2.66 | 2.66 | 2.60 | 900 | 0 | 0.0 | |
10/12/2012 |
2.66
|
4,300 | 2.66 | 2.66 | 2.60 | 3,300 | 0 | 0.0 | |
07/12/2012 |
2.66
|
5,200 | 2.60 | 2.69 | 2.60 | 5,200 | 0 | 0.0 | |
06/12/2012 |
2.60
|
7,800 | 2.63 | 2.63 | 2.57 | 7,500 | 0 | 0.1 | |
05/12/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/12/2012 |
2.63
|
17,600 | 2.54 | 2.63 | 2.51 | 10,000 | 0 | 0.1 | |
04/12/2012 |
2.54
|
4,500 | 2.45 | 2.54 | 2.45 | 4,000 | 0 | 0.0 | |
03/12/2012 |
2.45
|
900 | 2.48 | 2.48 | 2.45 | 200 | 0 | 0.0 | |
30/11/2012 |
2.48
|
1,200 | 2.42 | 2.48 | 2.48 | 0 | 0 | 0 | |
29/11/2012 |
2.42
|
0 | 2.51 | 2.42 | 2.42 | 0 | 0 | 0 | |
28/11/2012 |
2.51
|
10,900 | 2.54 | 2.54 | 2.40 | 5,200 | 0 | 0.0 | |
27/11/2012 |
2.54
|
2,200 | 2.45 | 2.54 | 2.54 | 200 | 0 | 0.0 | |
26/11/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
23/11/2012 |
2.45
|
5,200 | 2.42 | 2.45 | 2.42 | 4,600 | 0 | 0.0 | |
22/11/2012 |
2.42
|
1,000 | 2.40 | 2.42 | 2.40 | 1,000 | 0 | 0.0 | |
21/11/2012 |
2.40
|
800 | 2.40 | 2.40 | 2.40 | 300 | 0 | 0.0 | |
20/11/2012 |
2.40
|
1,100 | 2.31 | 2.40 | 2.34 | 1,000 | 0 | 0.0 | |
19/11/2012 |
2.31
|
7,400 | 2.31 | 2.31 | 2.31 | 7,400 | 0 | 0.1 | |
16/11/2012 |
2.31
|
7,400 | 2.28 | 2.37 | 2.31 | 4,600 | 0 | 0.0 | |
15/11/2012 |
2.28
|
7,300 | 2.25 | 2.28 | 2.28 | 5,900 | 0 | 0.0 | |
14/11/2012 |
2.25
|
2,900 | 2.28 | 2.28 | 2.25 | 400 | 0 | 0.0 | |
13/11/2012 |
2.28
|
6,800 | 2.28 | 2.28 | 2.25 | 4,600 | 0 | 0.0 | |
12/11/2012 |
2.28
|
28,400 | 2.20 | 2.28 | 2.23 | 22,800 | 0 | 0.2 | |
09/11/2012 |
2.20
|
5,000 | 2.14 | 2.20 | 2.17 | 5,000 | 0 | 0.0 | |
08/11/2012 |
2.14
|
7,900 | 2.14 | 2.17 | 2.14 | 3,300 | 0 | 0.0 | |
07/11/2012 |
2.14
|
100 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 | |
06/11/2012 |
2.11
|
10,500 | 2.11 | 2.14 | 2.11 | 10,500 | 0 | 0.1 | |
05/11/2012 |
2.11
|
3,300 | 2.09 | 2.11 | 2.11 | 0 | 0 | 0 | |
02/11/2012 |
2.09
|
2,000 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 | |
01/11/2012 |
2.14
|
3,200 | 2.11 | 2.14 | 2.11 | 3,100 | 0 | 0.0 | |
31/10/2012 |
2.11
|
2,200 | 2.11 | 2.14 | 2.11 | 0 | 0 | 0 | |
30/10/2012 |
2.11
|
12,000 | 2.11 | 2.11 | 2.09 | 6,700 | 0 | 0.1 | |
29/10/2012 |
2.11
|
3,700 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 | |
26/10/2012 |
2.14
|
300 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 | |
25/10/2012 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
24/10/2012 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
23/10/2012 |
2.14
|
300 | 2.11 | 2.14 | 2.11 | 200 | 0 | 0.0 | |
22/10/2012 |
2.11
|
1,600 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 | |
19/10/2012 |
2.14
|
2,100 | 2.17 | 2.17 | 2.09 | 200 | 0 | 0.0 | |
18/10/2012 |
2.17
|
2,000 | 2.14 | 2.17 | 2.14 | 2,000 | 0 | 0.0 | |
17/10/2012 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
16/10/2012 |
2.14
|
79,600 | 2.11 | 2.14 | 2.09 | 1,100 | 0 | 0.0 | |
15/10/2012 |
2.11
|
4,000 | 2.14 | 2.14 | 2.11 | 4,000 | 900 | 0.0 | |
12/10/2012 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
11/10/2012 |
2.14
|
2,600 | 2.17 | 2.17 | 2.14 | 500 | 1,100 | -0.0 | |
10/10/2012 |
2.17
|
2,200 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 | |
09/10/2012 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
08/10/2012: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
08/10/2012 |
2.17
|
1,600 | 2.14 | 2.17 | 2.17 | 0 | 0 | 0 | |
05/10/2012 |
2.14
|
21,900 | 2.14 | 2.17 | 2.14 | 2,100 | 0 | 0.0 | |
04/10/2012 |
2.14
|
31,300 | 2.14 | 2.17 | 2.14 | 0 | 0 | 0 | |
03/10/2012 |
2.14
|
33,700 | 2.17 | 2.19 | 2.12 | 2,000 | 0 | 0.0 | |
02/10/2012 |
2.17
|
2,500 | 2.12 | 2.17 | 2.14 | 0 | 0 | 0 | |
01/10/2012 |
2.12
|
11,000 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 | |
28/09/2012 |
2.19
|
1,900 | 2.17 | 2.19 | 2.19 | 0 | 0 | 0 | |
27/09/2012 |
2.17
|
8,800 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
26/09/2012 |
2.19
|
11,900 | 2.12 | 2.19 | 2.14 | 0 | 300 | -0.0 | |
25/09/2012 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
24/09/2012 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
21/09/2012 |
2.12
|
1,300 | 2.09 | 2.12 | 2.09 | 300 | 0 | 0.0 | |
20/09/2012 |
2.09
|
4,000 | 2.02 | 2.09 | 2.04 | 0 | 0 | 0 | |
19/09/2012 |
2.02
|
10,000 | 2.04 | 2.04 | 2.02 | 3,000 | 0 | 0.0 | |
18/09/2012 |
2.04
|
9,900 | 2.07 | 2.07 | 2.02 | 200 | 500 | -0.0 | |
17/09/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
14/09/2012 |
2.07
|
17,200 | 2.07 | 2.07 | 2.07 | 1,200 | 0 | 0.0 |