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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2013 |
2.34
|
5,090 | 2.30 | 2.34 | 2.31 | 0 | 0 | 0 | |
25/01/2013 |
2.30
|
6,170 | 2.26 | 2.30 | 2.26 | 5,870 | 420 | 0.2 | |
24/01/2013 |
2.26
|
1,910 | 2.23 | 2.26 | 2.26 | 0 | 0 | 0 | |
23/01/2013 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
22/01/2013 |
2.23
|
1,430 | 2.22 | 2.26 | 2.23 | 0 | 0 | 0 | |
21/01/2013 |
2.22
|
6,100 | 2.21 | 2.22 | 2.22 | 0 | 0 | 0 | |
18/01/2013 |
2.21
|
2,230 | 2.22 | 2.25 | 2.21 | 0 | 0 | 0 | |
17/01/2013 |
2.22
|
2,370 | 2.26 | 2.26 | 2.22 | 0 | 0 | 0 | |
16/01/2013 |
2.26
|
10,560 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
15/01/2013 |
2.26
|
5,310 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
14/01/2013 |
2.26
|
7,500 | 2.26 | 2.27 | 2.26 | 0 | 20 | -0.0 | |
11/01/2013 |
2.26
|
570 | 2.22 | 2.30 | 2.23 | 0 | 0 | 0 | |
10/01/2013 |
2.22
|
1,830 | 2.30 | 2.30 | 2.22 | 0 | 0 | 0 | |
09/01/2013 |
2.30
|
1,010 | 2.22 | 2.30 | 2.22 | 0 | 0 | 0 | |
08/01/2013 |
2.22
|
490 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 | |
07/01/2013 |
2.26
|
4,630 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 | |
04/01/2013 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
03/01/2013 |
2.26
|
1,200 | 2.24 | 2.26 | 2.26 | 0 | 0 | 0 | |
02/01/2013 |
2.24
|
2,340 | 2.22 | 2.26 | 2.24 | 0 | 0 | 0 | |
28/12/2012 |
2.22
|
230 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
27/12/2012 |
2.22
|
2,130 | 2.18 | 2.22 | 2.18 | 0 | 0 | 0 | |
26/12/2012 |
2.18
|
10 | 2.15 | 2.18 | 2.18 | 0 | 0 | 0 | |
25/12/2012 |
2.15
|
20 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 | |
24/12/2012 |
2.19
|
80 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 | |
21/12/2012 |
2.19
|
40 | 2.16 | 2.19 | 2.15 | 0 | 0 | 0 | |
20/12/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
19/12/2012 |
2.16
|
580 | 2.16 | 2.16 | 2.15 | 0 | 0 | 0 | |
18/12/2012 |
2.16
|
370 | 2.16 | 2.16 | 2.15 | 0 | 0 | 0 | |
17/12/2012 |
2.16
|
100 | 2.15 | 2.16 | 2.12 | 0 | 0 | 0 | |
14/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2012 |
2.15
|
20 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
13/12/2012 |
2.15
|
1,140 | 2.16 | 2.16 | 2.15 | 0 | 0 | 0 | |
12/12/2012 |
2.16
|
50 | 2.15 | 2.16 | 2.15 | 0 | 0 | 0 | |
11/12/2012 |
2.15
|
50 | 2.12 | 2.15 | 2.15 | 0 | 0 | 0 | |
10/12/2012 |
2.12
|
1,120 | 2.11 | 2.19 | 2.12 | 0 | 0 | 0 | |
07/12/2012 |
2.11
|
510 | 2.11 | 2.13 | 2.11 | 0 | 0 | 0 | |
06/12/2012 |
2.11
|
130 | 2.07 | 2.11 | 2.11 | 0 | 0 | 0 | |
05/12/2012 |
2.07
|
170 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 | |
04/12/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
03/12/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
30/11/2012 |
2.13
|
10 | 2.04 | 2.13 | 2.13 | 0 | 0 | 0 | |
29/11/2012 |
2.04
|
20 | 2.13 | 2.13 | 2.04 | 0 | 0 | 0 | |
28/11/2012 |
2.13
|
30 | 2.04 | 2.13 | 2.13 | 0 | 0 | 0 | |
27/11/2012 |
2.04
|
3,490 | 2.11 | 2.11 | 2.04 | 0 | 0 | 0 | |
26/11/2012 |
2.11
|
1,380 | 2.11 | 2.18 | 2.11 | 0 | 0 | 0 | |
23/11/2012 |
2.11
|
250 | 2.09 | 2.11 | 2.11 | 0 | 0 | 0 | |
22/11/2012 |
2.09
|
3,050 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 | |
21/11/2012 |
2.11
|
60 | 2.05 | 2.11 | 2.06 | 0 | 0 | 0 | |
20/11/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
19/11/2012 |
2.05
|
220 | 2.04 | 2.05 | 2.05 | 0 | 0 | 0 | |
16/11/2012 |
2.04
|
1,000 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 | |
15/11/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
14/11/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
13/11/2012 |
2.07
|
700 | 2.01 | 2.07 | 2.07 | 0 | 0 | 0 | |
12/11/2012 |
2.01
|
330 | 1.98 | 2.04 | 2.00 | 0 | 0 | 0 | |
09/11/2012 |
1.98
|
370 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
08/11/2012 |
2.07
|
1,000 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
07/11/2012 |
2.07
|
160 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
06/11/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
05/11/2012 |
2.07
|
9,100 | 2.15 | 2.15 | 2.07 | 0 | 8,600 | -0.2 | |
02/11/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
01/11/2012 |
2.15
|
500 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
31/10/2012 |
2.15
|
1,580 | 2.13 | 2.15 | 2.13 | 0 | 0 | 0 | |
30/10/2012 |
2.13
|
850 | 2.11 | 2.19 | 2.13 | 800 | 0 | 0.0 | |
29/10/2012 |
2.11
|
690 | 2.05 | 2.11 | 2.07 | 0 | 0 | 0 | |
26/10/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
25/10/2012 |
2.05
|
230 | 2.04 | 2.13 | 2.05 | 0 | 0 | 0 | |
24/10/2012 |
2.04
|
20 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 | |
23/10/2012 |
2.08
|
15,030 | 2.07 | 2.18 | 2.08 | 20 | 0 | 0.0 | |
22/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
19/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
18/10/2012 |
2.07
|
10 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
17/10/2012 |
2.07
|
1,920 | 2.07 | 2.07 | 2.07 | 1,000 | 700 | 0.0 | |
16/10/2012 |
2.07
|
1,000 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
15/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
12/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
11/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
10/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
09/10/2012 |
2.07
|
210 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
08/10/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
05/10/2012 |
2.07
|
10 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 | |
04/10/2012 |
1.98
|
1,200 | 1.96 | 1.98 | 1.98 | 0 | 0 | 0 | |
03/10/2012 |
1.96
|
170 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
02/10/2012 |
1.99
|
15,330 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
01/10/2012 |
1.99
|
8,550 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
28/09/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
27/09/2012 |
2.07
|
1,100 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
26/09/2012 |
2.07
|
2,900 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
25/09/2012 |
2.07
|
11,090 | 2.07 | 2.08 | 2.07 | 0 | 0 | 0 | |
24/09/2012 |
2.07
|
2,300 | 2.07 | 2.07 | 2.07 | 0 | 100 | -0.0 | |
21/09/2012 |
2.07
|
10 | 1.99 | 2.07 | 2.07 | 0 | 0 | 0 | |
20/09/2012 |
1.99
|
3,110 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 | |
19/09/2012 |
2.07
|
4,750 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 | |
18/09/2012 |
2.07
|
13,010 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 | |
17/09/2012 |
2.15
|
2,460 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 | |
14/09/2012 |
2.15
|
11,780 | 2.07 | 2.15 | 2.11 | 0 | 0 | 0 | |
13/09/2012 |
2.07
|
7,590 | 1.99 | 2.09 | 2.04 | 0 | 0 | 0 | |
12/09/2012 |
1.99
|
20 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
11/09/2012 |
1.99
|
400 | 2.00 | 2.00 | 1.99 | 0 | 0 | 0 | |
10/09/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
07/09/2012 |
2.00
|
1,160 | 2.03 | 2.03 | 2.00 | 1,010 | 0 | 0.0 |