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) |
-1.50 | -5.05% | 303,900 | 1,344 | 0.0 |
28.20
29.70
28.20
|
2 tháng
(2024-07-22) |
-2.15 | -7.08% | 1,465,500 | 112,679 | 3.3 |
27.30
30.70
28.20
|
3 tháng
(2024-06-21) |
-1.10 | -3.75% | 3,196,800 | 183,173 | 5.4 |
27.30
32.15
28.20
|
6 tháng
(2024-03-25) |
0.85 | 3.11% | 8,975,600 | -505,874 | -12.4 |
24.75
32.15
28.20
|
12 tháng
(2023-09-25) |
1.05 | 3.85% | 13,013,700 | -1,452,021 | -34.3 |
21.11
32.15
28.20
|
24 tháng
(2022-09-30) |
-2.47 | -8.04% | 22,146,000 | -2,889,999 | -75.8 |
21.11
32.15
28.20
|
36 tháng
(2021-10-05) |
-12.44 | -30.62% | 29,078,800 | -2,368,403 | -38.8 |
21.11
45.70
28.20
|
60 tháng
(2019-10-16) |
9.75 | 52.87% | 50,716,440 | -2,729,143 | -38.8 |
11.99
45.70
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
2.96
|
820 | 3.02 | 3.02 | 2.88 | 820 | 0 | 0.0 | |
30/01/2013 |
3.02
|
30 | 2.88 | 3.02 | 3.02 | 0 | 0 | 0 | |
29/01/2013 |
2.88
|
49,010 | 2.88 | 2.92 | 2.88 | 247,600 | 238,910 | 0.1 | |
28/01/2013 |
2.88
|
4,520 | 3.00 | 3.00 | 2.88 | 20 | 0 | 0.0 | |
25/01/2013 |
3.00
|
500 | 2.88 | 3.00 | 2.88 | 500 | 0 | 0.0 | |
24/01/2013 |
2.88
|
560 | 3.10 | 3.10 | 2.88 | 210 | 0 | 0.0 | |
23/01/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
22/01/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
21/01/2013 |
3.10
|
120 | 3.20 | 3.20 | 2.98 | 100 | 0 | 0.0 | |
18/01/2013 |
3.20
|
8,000 | 3.12 | 3.20 | 3.20 | 8,000 | 0 | 0.1 | |
17/01/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
16/01/2013 |
3.12
|
22,810 | 2.94 | 3.12 | 2.92 | 0 | 0 | 0 | |
15/01/2013 |
2.94
|
10,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
14/01/2013 |
2.94
|
10,200 | 2.92 | 2.98 | 2.92 | 0 | 0 | 0 | |
11/01/2013 |
2.92
|
17,190 | 2.86 | 2.98 | 2.86 | 0 | 0 | 0 | |
10/01/2013 |
2.86
|
15,460 | 3.00 | 3.02 | 2.86 | 0 | 0 | 0 | |
09/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
08/01/2013 |
3.00
|
1,140 | 2.92 | 3.00 | 2.79 | 100 | 0 | 0.0 | |
07/01/2013 |
2.92
|
6,210 | 3.06 | 3.12 | 2.92 | 0 | 0 | 0 | |
04/01/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
03/01/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
02/01/2013 |
3.06
|
8,800 | 2.92 | 3.06 | 2.92 | 0 | 1,000 | -0.0 | |
28/12/2012 |
2.92
|
7,270 | 2.83 | 2.92 | 2.83 | 200 | 0 | 0.0 | |
27/12/2012 |
2.83
|
64,200 | 2.79 | 2.85 | 2.73 | 52,900 | 0 | 0.7 | |
26/12/2012 |
2.79
|
910 | 2.77 | 2.79 | 2.63 | 0 | 0 | 0 | |
25/12/2012 |
2.77
|
110 | 2.73 | 2.77 | 2.61 | 0 | 0 | 0 | |
24/12/2012 |
2.73
|
110 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 | |
21/12/2012 |
2.73
|
100 | 2.71 | 2.73 | 2.73 | 100 | 0 | 0.0 | |
20/12/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
19/12/2012 |
2.71
|
2,000 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 | |
18/12/2012 |
2.65
|
1,450 | 2.53 | 2.65 | 2.46 | 0 | 0 | 0 | |
17/12/2012 |
2.53
|
200 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 | |
14/12/2012 |
2.65
|
360 | 2.65 | 2.65 | 2.53 | 200 | 0 | 0.0 | |
13/12/2012 |
2.65
|
20 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 | |
12/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/12/2012 |
2.65
|
200 | 2.57 | 2.65 | 2.65 | 200 | 0 | 0.0 | |
11/12/2012 |
2.57
|
110 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
10/12/2012 |
2.57
|
140 | 2.48 | 2.57 | 2.43 | 0 | 0 | 0 | |
07/12/2012 |
2.48
|
770 | 2.59 | 2.68 | 2.46 | 200 | 0 | 0.0 | |
06/12/2012 |
2.59
|
12,530 | 2.72 | 2.72 | 2.59 | 360 | 0 | 0.0 | |
05/12/2012 |
2.72
|
4,530 | 2.70 | 2.79 | 2.63 | 0 | 0 | 0 | |
04/12/2012 |
2.70
|
7,290 | 2.61 | 2.70 | 2.66 | 3,230 | 0 | 0.0 | |
03/12/2012 |
2.61
|
3,000 | 2.50 | 2.61 | 2.54 | 0 | 0 | 0 | |
30/11/2012 |
2.50
|
4,010 | 2.43 | 2.50 | 2.35 | 1,010 | 0 | 0.0 | |
29/11/2012 |
2.43
|
5,960 | 2.39 | 2.43 | 2.34 | 1,500 | 0 | 0.0 | |
28/11/2012 |
2.39
|
9,230 | 2.39 | 2.39 | 2.34 | 1,400 | 0 | 0.0 | |
27/11/2012 |
2.39
|
43,180 | 2.34 | 2.45 | 2.34 | 22,100 | 0 | 0.3 | |
26/11/2012 |
2.34
|
8,020 | 2.25 | 2.34 | 2.25 | 0 | 0 | 0 | |
23/11/2012 |
2.25
|
3,990 | 2.28 | 2.35 | 2.25 | 0 | 0 | 0 | |
22/11/2012 |
2.28
|
8,640 | 2.25 | 2.35 | 2.25 | 0 | 0 | 0 | |
21/11/2012 |
2.25
|
22,710 | 2.16 | 2.25 | 2.21 | 0 | 16,100 | -0.2 | |
20/11/2012 |
2.16
|
10,700 | 2.14 | 2.17 | 2.16 | 500,000 | 502,400 | -0.0 | |
19/11/2012 |
2.14
|
26,010 | 2.12 | 2.16 | 2.10 | 0 | 26,010 | -0.3 | |
16/11/2012 |
2.12
|
53,480 | 2.16 | 2.16 | 2.10 | 0 | 43,480 | -0.5 | |
15/11/2012 |
2.16
|
22,510 | 2.10 | 2.16 | 2.10 | 0 | 22,010 | -0.3 | |
14/11/2012 |
2.10
|
31,570 | 2.14 | 2.17 | 2.10 | 0 | 30,000 | -0.4 | |
13/11/2012 |
2.14
|
20,410 | 2.23 | 2.23 | 2.14 | 0 | 19,970 | -0.2 | |
12/11/2012 |
2.23
|
1,320 | 2.14 | 2.23 | 2.14 | 0 | 20 | -0.0 | |
09/11/2012 |
2.14
|
3,060 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 | |
08/11/2012 |
2.23
|
62,140 | 2.19 | 2.28 | 2.08 | 10,000 | 62,010 | -0.6 | |
07/11/2012 |
2.19
|
28,400 | 2.30 | 2.30 | 2.19 | 0 | 28,000 | -0.3 | |
06/11/2012 |
2.30
|
32,030 | 2.32 | 2.32 | 2.21 | 0 | 30,000 | -0.4 | |
05/11/2012 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
02/11/2012 |
2.32
|
30,940 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 | |
01/11/2012 |
2.43
|
7,350 | 2.37 | 2.43 | 2.39 | 0 | 0 | 0 | |
31/10/2012 |
2.37
|
46,210 | 2.26 | 2.37 | 2.26 | 0 | 0 | 0 | |
30/10/2012 |
2.26
|
34,020 | 2.30 | 2.39 | 2.26 | 0 | 30,000 | -0.4 | |
29/10/2012 |
2.30
|
26,070 | 2.19 | 2.30 | 2.19 | 0 | 25,000 | -0.3 | |
26/10/2012 |
2.19
|
31,190 | 2.10 | 2.19 | 2.17 | 0 | 31,130 | -0.4 | |
25/10/2012 |
2.10
|
21,790 | 2.14 | 2.19 | 2.08 | 2,000 | 19,990 | -0.2 | |
24/10/2012 |
2.14
|
22,010 | 2.17 | 2.21 | 2.14 | 5,000 | 22,000 | -0.2 | |
23/10/2012 |
2.17
|
3,250 | 2.23 | 2.26 | 2.17 | 1,000 | 2,120 | -0.0 | |
22/10/2012 |
2.23
|
4,780 | 2.26 | 2.26 | 2.23 | 2,000 | 4,760 | -0.0 | |
19/10/2012 |
2.26
|
1,700 | 2.28 | 2.28 | 2.26 | 1,000 | 1,700 | -0.0 | |
18/10/2012 |
2.28
|
20,360 | 2.34 | 2.35 | 2.25 | 1,000 | 19,300 | -0.2 | |
17/10/2012 |
2.34
|
4,790 | 2.35 | 2.35 | 2.34 | 4,010 | 1,000 | 0.0 | |
16/10/2012 |
2.35
|
26,450 | 2.41 | 2.41 | 2.35 | 4,000 | 23,500 | -0.3 | |
15/10/2012 |
2.41
|
25,500 | 2.50 | 2.50 | 2.41 | 4,000 | 19,500 | -0.2 | |
12/10/2012 |
2.50
|
5,050 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 | |
11/10/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
10/10/2012 |
2.61
|
10 | 2.70 | 2.70 | 2.61 | 10 | 0 | 0.0 | |
09/10/2012 |
2.70
|
510 | 2.61 | 2.70 | 2.70 | 0 | 0 | 0 | |
08/10/2012 |
2.61
|
30 | 2.63 | 2.63 | 2.61 | 10 | 0 | 0.0 | |
05/10/2012 |
2.63
|
20 | 2.61 | 2.63 | 2.63 | 0 | 0 | 0 | |
04/10/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
03/10/2012 |
2.61
|
4,700 | 2.61 | 2.61 | 2.61 | 1,000 | 0 | 0.0 | |
02/10/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
01/10/2012 |
2.61
|
10 | 2.61 | 2.61 | 2.61 | 10 | 0 | 0.0 | |
28/09/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
27/09/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
26/09/2012 |
2.61
|
10,410 | 2.61 | 2.61 | 2.61 | 400 | 0 | 0.0 | |
25/09/2012 |
2.61
|
10 | 2.61 | 2.61 | 2.61 | 10 | 0 | 0.0 | |
24/09/2012 |
2.61
|
20 | 2.61 | 2.72 | 2.61 | 10 | 0 | 0.0 | |
21/09/2012 |
2.61
|
10 | 2.64 | 2.64 | 2.61 | 10 | 0 | 0.0 | |
20/09/2012 |
2.64
|
120 | 2.75 | 2.75 | 2.64 | 110 | 0 | 0.0 | |
19/09/2012 |
2.75
|
17,930 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 | |
18/09/2012 |
2.70
|
4,040 | 2.68 | 2.70 | 2.68 | 0 | 0 | 0 | |
17/09/2012 |
2.68
|
3,990 | 2.72 | 2.72 | 2.68 | 3,990 | 0 | 0.1 | |
14/09/2012 |
2.72
|
2,450 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 | |
13/09/2012 |
2.72
|
20 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
12/09/2012 |
2.72
|
830 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |