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) |
0.05 | 0.32% | 183,400 | 75,700 | 1.2 |
15.75
16
15.90
|
2 tháng
(2024-07-22) |
-0.35 | -2.15% | 464,600 | 82,600 | 1.3 |
15.65
16.25
15.90
|
3 tháng
(2024-06-21) |
-0.05 | -0.31% | 942,000 | -105,470 | -1.7 |
15.65
16.25
15.90
|
6 tháng
(2024-03-25) |
0.14 | 0.90% | 2,809,900 | -675,373 | -11.4 |
15.58
16.58
15.90
|
12 tháng
(2023-09-25) |
0.51 | 3.29% | 4,508,500 | -1,394,446 | -23.3 |
14.44
16.58
15.90
|
24 tháng
(2022-09-30) |
2.54 | 18.97% | 6,814,200 | -1,412,056 | -22.3 |
12.75
16.58
15.90
|
36 tháng
(2021-10-05) |
1.66 | 11.68% | 16,911,900 | 424,694 | 10.2 |
12.75
16.58
15.90
|
60 tháng
(2019-10-16) |
9.50 | 148.53% | 38,223,300 | -420,986 | -3.4 |
6.06
16.58
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2013 |
2.24
|
4,360 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 | |
25/01/2013 |
2.24
|
10,530 | 2.21 | 2.24 | 2.18 | 0 | 0 | 0 | |
24/01/2013 |
2.21
|
5,530 | 2.15 | 2.21 | 2.18 | 0 | 0 | 0 | |
23/01/2013 |
2.15
|
15,420 | 2.15 | 2.18 | 2.15 | 0 | 0 | 0 | |
22/01/2013 |
2.15
|
21,650 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 | |
21/01/2013 |
2.24
|
220 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 | |
18/01/2013 |
2.21
|
140 | 2.21 | 2.24 | 2.21 | 0 | 0 | 0 | |
17/01/2013 |
2.21
|
5,280 | 2.18 | 2.21 | 2.15 | 0 | 0 | 0 | |
16/01/2013 |
2.18
|
19,300 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 | |
15/01/2013 |
2.18
|
2,640 | 2.24 | 2.30 | 2.18 | 0 | 0 | 0 | |
14/01/2013 |
2.24
|
270 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 | |
11/01/2013 |
2.24
|
2,060 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 | |
10/01/2013 |
2.27
|
380 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 | |
09/01/2013 |
2.33
|
2,480 | 2.24 | 2.33 | 2.27 | 0 | 0 | 0 | |
08/01/2013 |
2.24
|
2,930 | 2.24 | 2.30 | 2.24 | 0 | 0 | 0 | |
07/01/2013 |
2.24
|
1,100 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 | |
04/01/2013 |
2.33
|
1,960 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 | |
03/01/2013 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
02/01/2013 |
2.33
|
1,010 | 2.33 | 2.42 | 2.33 | 0 | 0 | 0 | |
28/12/2012 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
27/12/2012 |
2.33
|
2,350 | 2.24 | 2.33 | 2.30 | 0 | 0 | 0 | |
26/12/2012 |
2.24
|
30 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 | |
25/12/2012 |
2.21
|
760 | 2.12 | 2.21 | 2.21 | 0 | 0 | 0 | |
24/12/2012 |
2.12
|
200 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
21/12/2012 |
2.12
|
20 | 2.03 | 2.12 | 2.12 | 0 | 0 | 0 | |
20/12/2012 |
2.03
|
20 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 | |
19/12/2012 |
2.12
|
390 | 2.03 | 2.12 | 2.00 | 0 | 0 | 0 | |
18/12/2012 |
2.03
|
3,010 | 2.03 | 2.12 | 2.03 | 3,000 | 0 | 0.0 | |
17/12/2012 |
2.03
|
2,050 | 2.03 | 2.09 | 2.03 | 0 | 0 | 0 | |
14/12/2012 |
2.03
|
200 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
13/12/2012 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
12/12/2012 |
2.03
|
200 | 1.97 | 2.03 | 2.03 | 0 | 0 | 0 | |
11/12/2012 |
1.97
|
30 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 | |
10/12/2012 |
2.03
|
870 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 | |
07/12/2012 |
2.03
|
60 | 1.97 | 2.03 | 2.00 | 0 | 0 | 0 | |
06/12/2012 |
1.97
|
4,130 | 1.94 | 1.97 | 1.91 | 0 | 0 | 0 | |
05/12/2012 |
1.94
|
20 | 1.91 | 1.94 | 1.94 | 0 | 0 | 0 | |
04/12/2012 |
1.91
|
1,830 | 1.91 | 2.00 | 1.88 | 0 | 0 | 0 | |
03/12/2012 |
1.91
|
3,030 | 1.97 | 2.06 | 1.91 | 0 | 0 | 0 | |
30/11/2012 |
1.97
|
3,130 | 1.94 | 2.03 | 1.91 | 0 | 0 | 0 | |
29/11/2012 |
1.94
|
1,330 | 1.84 | 1.94 | 1.91 | 0 | 0 | 0 | |
28/11/2012 |
1.84
|
110 | 1.88 | 1.91 | 1.81 | 0 | 0 | 0 | |
27/11/2012 |
1.88
|
50 | 1.97 | 2.06 | 1.88 | 0 | 0 | 0 | |
26/11/2012 |
1.97
|
1,210 | 2.00 | 2.00 | 1.97 | 0 | 0 | 0 | |
23/11/2012 |
2.00
|
1,850 | 1.91 | 2.00 | 1.88 | 0 | 0 | 0 | |
22/11/2012 |
1.91
|
8,360 | 2.00 | 2.06 | 1.91 | 0 | 0 | 0 | |
21/11/2012 |
2.00
|
20,970 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 | |
20/11/2012 |
2.09
|
500 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
19/11/2012 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
16/11/2012 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
15/11/2012 |
2.09
|
1,610 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
14/11/2012 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
13/11/2012 |
2.09
|
120 | 2.06 | 2.09 | 2.09 | 0 | 0 | 0 | |
12/11/2012 |
2.06
|
7,140 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 | |
09/11/2012 |
2.12
|
2,770 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 | |
08/11/2012 |
2.18
|
10 | 2.12 | 2.18 | 2.18 | 0 | 0 | 0 | |
07/11/2012 |
2.12
|
330 | 2.09 | 2.12 | 2.09 | 0 | 0 | 0 | |
06/11/2012 |
2.09
|
1,500 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 | |
05/11/2012 |
2.12
|
10 | 2.06 | 2.12 | 2.12 | 0 | 0 | 0 | |
02/11/2012 |
2.06
|
5,800 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 | |
01/11/2012 |
2.09
|
1,950 | 2.09 | 2.09 | 2.06 | 0 | 0 | 0 | |
31/10/2012 |
2.09
|
1,390 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 | |
30/10/2012 |
2.12
|
800 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 | |
29/10/2012 |
2.18
|
10 | 2.09 | 2.18 | 2.18 | 0 | 0 | 0 | |
26/10/2012 |
2.09
|
990 | 2.09 | 2.12 | 2.09 | 0 | 0 | 0 | |
25/10/2012 |
2.09
|
13,040 | 2.00 | 2.09 | 2.03 | 0 | 0 | 0 | |
24/10/2012 |
2.00
|
200 | 2.06 | 2.15 | 2.00 | 0 | 0 | 0 | |
23/10/2012 |
2.06
|
2,090 | 2.12 | 2.15 | 2.06 | 0 | 0 | 0 | |
22/10/2012 |
2.12
|
500 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
19/10/2012 |
2.12
|
680 | 2.06 | 2.15 | 2.06 | 0 | 0 | 0 | |
18/10/2012 |
2.06
|
190 | 2.12 | 2.21 | 2.06 | 0 | 0 | 0 | |
17/10/2012 |
2.12
|
30 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 | |
16/10/2012 |
2.12
|
10 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 | |
15/10/2012 |
2.18
|
140 | 2.18 | 2.21 | 2.12 | 0 | 0 | 0 | |
12/10/2012 |
2.18
|
940 | 2.15 | 2.18 | 2.09 | 0 | 0 | 0 | |
11/10/2012 |
2.15
|
2,370 | 2.24 | 2.27 | 2.15 | 0 | 0 | 0 | |
10/10/2012 |
2.24
|
10 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 | |
09/10/2012 |
2.21
|
60 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 | |
08/10/2012 |
2.18
|
20 | 2.15 | 2.18 | 2.18 | 0 | 0 | 0 | |
05/10/2012 |
2.15
|
160 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 | |
04/10/2012 |
2.24
|
120 | 2.24 | 2.27 | 2.24 | 0 | 0 | 0 | |
03/10/2012 |
2.24
|
10 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 | |
02/10/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
01/10/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
28/09/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
27/09/2012 |
2.21
|
10 | 2.18 | 2.21 | 2.21 | 0 | 0 | 0 | |
26/09/2012 |
2.18
|
300 | 2.09 | 2.18 | 2.12 | 0 | 0 | 0 | |
25/09/2012 |
2.09
|
2,250 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 | |
24/09/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
24/09/2012 |
2.15
|
3,800 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 | |
21/09/2012 |
2.15
|
13,240 | 2.17 | 2.20 | 2.15 | 0 | 0 | 0 | |
20/09/2012 |
2.17
|
950 | 2.15 | 2.20 | 2.12 | 0 | 0 | 0 | |
19/09/2012 |
2.15
|
530 | 2.09 | 2.15 | 2.07 | 0 | 0 | 0 | |
18/09/2012 |
2.09
|
1,010 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 | |
17/09/2012 |
2.20
|
1,200 | 2.15 | 2.20 | 2.20 | 0 | 0 | 0 | |
14/09/2012 |
2.15
|
21,650 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 | |
13/09/2012 |
2.07
|
8,400 | 2.04 | 2.07 | 1.96 | 0 | 0 | 0 | |
12/09/2012 |
2.04
|
10 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 | |
11/09/2012 |
2.12
|
7,710 | 2.07 | 2.12 | 1.98 | 0 | 0 | 0 | |
10/09/2012 |
2.07
|
2,280 | 2.07 | 2.12 | 1.98 | 0 | 0 | 0 | |
07/09/2012 |
2.07
|
10 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 |