Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.29% | 490,100 | 0 | 0 |
33.60
36.20
34.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.30
|
3 tháng
(2024-06-24) |
-3.88 | -10.23% | 2,756,700 | 0 | 0 |
30.20
39
34.30
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.30
|
12 tháng
(2023-09-26) |
-0.48 | -1.38% | 13,468,605 | -100 | -0.0 |
28.83
47.43
34.30
|
24 tháng
(2022-10-03) |
6.01 | 21.40% | 27,767,293 | -100 | -0.0 |
11.87
47.43
34.30
|
36 tháng
(2021-10-06) |
-3.23 | -8.66% | 64,160,870 | -15,975 | -1.0 |
11.87
73.40
34.30
|
60 tháng
(2019-10-17) |
26.80 | 367.22% | 69,627,980 | -15,975 | -1.0 |
5.13
73.40
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
2.90
|
1,000 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 | |
01/02/2013 |
2.90
|
100 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 | |
31/01/2013 |
3.03
|
2,000 | 2.80 | 3.03 | 2.97 | 0 | 0 | 0 | |
30/01/2013 |
2.80
|
2,000 | 2.77 | 2.80 | 2.80 | 0 | 0 | 0 | |
29/01/2013 |
2.77
|
100 | 2.67 | 2.77 | 2.77 | 0 | 0 | 0 | |
28/01/2013 |
2.67
|
400 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 | |
25/01/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
24/01/2013 |
2.80
|
400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
23/01/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
22/01/2013 |
2.80
|
1,000 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
21/01/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
18/01/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
17/01/2013 |
2.94
|
800 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
16/01/2013 |
2.94
|
1,000 | 2.70 | 2.94 | 2.90 | 0 | 0 | 0 | |
15/01/2013 |
2.70
|
3,000 | 2.87 | 2.87 | 2.70 | 0 | 3,000 | -0.0 | |
14/01/2013 |
2.87
|
2,000 | 2.87 | 2.87 | 2.87 | 0 | 2,000 | -0.0 | |
11/01/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
10/01/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
09/01/2013 |
2.87
|
400 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 | |
08/01/2013 |
3.00
|
100 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
07/01/2013 |
3.03
|
100 | 2.97 | 3.03 | 3.03 | 0 | 0 | 0 | |
04/01/2013 |
2.97
|
1,500 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 | |
03/01/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
02/01/2013 |
2.97
|
800 | 2.90 | 3.07 | 2.97 | 0 | 0 | 0 | |
28/12/2012 |
2.90
|
2,100 | 2.87 | 2.90 | 2.80 | 0 | 0 | 0 | |
27/12/2012 |
2.87
|
3,500 | 2.80 | 2.87 | 2.80 | 0 | 0 | 0 | |
26/12/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
25/12/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
24/12/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
21/12/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
20/12/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
19/12/2012 |
2.80
|
100 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
18/12/2012 |
2.94
|
100 | 2.90 | 2.94 | 2.94 | 0 | 0 | 0 | |
17/12/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
14/12/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/12/2012 |
2.90
|
1,600 | 2.74 | 2.90 | 2.80 | 0 | 0 | 0 | |
13/12/2012 |
2.74
|
2,000 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 | |
12/12/2012 |
2.92
|
1,000 | 3.13 | 3.13 | 2.92 | 0 | 0 | 0 | |
11/12/2012 |
3.13
|
100 | 2.95 | 3.13 | 3.13 | 0 | 0 | 0 | |
10/12/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
07/12/2012 |
2.95
|
1,100 | 2.83 | 2.95 | 2.83 | 0 | 0 | 0 | |
06/12/2012 |
2.83
|
900 | 2.65 | 2.83 | 2.83 | 0 | 0 | 0 | |
05/12/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
04/12/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
03/12/2012 |
2.65
|
8,000 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 | |
30/11/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
29/11/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
28/11/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
27/11/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
26/11/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
23/11/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
22/11/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
21/11/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
20/11/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
19/11/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
16/11/2012 |
2.71
|
200 | 2.65 | 2.71 | 2.71 | 0 | 0 | 0 | |
15/11/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
14/11/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
13/11/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
12/11/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
09/11/2012 |
2.65
|
2,700 | 2.59 | 2.65 | 2.65 | 0 | 0 | 0 | |
08/11/2012 |
2.59
|
100 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
07/11/2012 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
06/11/2012 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
05/11/2012 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
02/11/2012 |
2.59
|
3,900 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 | |
01/11/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
31/10/2012 |
2.65
|
10,000 | 2.83 | 2.83 | 2.65 | 0 | 0 | 0 | |
30/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
29/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
26/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
25/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
24/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
23/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
22/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
19/10/2012 |
2.83
|
12,900 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 | |
18/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
17/10/2012 |
3.04
|
100 | 2.86 | 3.04 | 3.04 | 0 | 0 | 0 | |
16/10/2012 |
2.86
|
7,800 | 2.68 | 2.86 | 2.86 | 0 | 0 | 0 | |
15/10/2012 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
12/10/2012 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
11/10/2012 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
10/10/2012 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
09/10/2012 |
2.68
|
100 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 | |
08/10/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
05/10/2012 |
2.56
|
100 | 2.50 | 2.56 | 2.56 | 0 | 0 | 0 | |
04/10/2012 |
2.50
|
19,500 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 | |
03/10/2012 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
02/10/2012 |
2.68
|
1,000 | 2.86 | 2.86 | 2.68 | 0 | 0 | 0 | |
01/10/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
28/09/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
27/09/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
26/09/2012 |
2.86
|
500 | 2.77 | 2.86 | 2.83 | 0 | 0 | 0 | |
25/09/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
24/09/2012 |
2.77
|
100 | 2.65 | 2.77 | 2.77 | 0 | 0 | 0 | |
21/09/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
20/09/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
19/09/2012 |
2.65
|
700 | 2.83 | 2.83 | 2.65 | 0 | 0 | 0 | |
18/09/2012 |
2.83
|
0 | 2.86 | 2.83 | 2.83 | 0 | 0 | 0 | |
17/09/2012 |
2.86
|
200 | 2.68 | 2.86 | 2.80 | 0 | 0 | 0 | |
14/09/2012 |
2.68
|
100 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 |