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) |
0.45 | 2.53% | 22,800 | 2,600 | 0.0 |
17.55
18.35
18.25
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 78,200 | 200 | 0.0 |
17.35
18.40
18.25
|
3 tháng
(2024-06-24) |
1.25 | 7.35% | 148,400 | 200 | 0.0 |
16.70
18.40
18.25
|
6 tháng
(2024-03-25) |
3.45 | 23.32% | 359,400 | -29,295 | -0.5 |
14.62
18.40
18.25
|
12 tháng
(2023-09-26) |
4.75 | 35.15% | 680,000 | -27,695 | -0.5 |
12.77
18.40
18.25
|
24 tháng
(2022-10-03) |
3.84 | 26.61% | 1,086,800 | -3,245 | 0.7 |
11.33
18.40
18.25
|
36 tháng
(2021-10-06) |
5.45 | 42.55% | 1,842,600 | -5,865 | 0.6 |
11.33
24.79
18.25
|
60 tháng
(2019-10-17) |
13.23 | 263.48% | 2,898,250 | -265,455 | -4.0 |
5.02
24.79
18.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
30/01/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
29/01/2013 |
2.77
|
10 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
28/01/2013 |
2.77
|
500 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
25/01/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
24/01/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
23/01/2013 |
2.77
|
2,080 | 2.77 | 2.77 | 2.65 | 1,960 | 0 | 0.0 | |
22/01/2013 |
2.77
|
510 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
21/01/2013 |
2.77
|
120 | 2.77 | 2.93 | 2.61 | 0 | 0 | 0 | |
18/01/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
17/01/2013 |
2.77
|
120 | 2.77 | 2.77 | 2.77 | 0 | 120 | -0.0 | |
16/01/2013 |
2.77
|
2,500 | 2.77 | 2.85 | 2.77 | 0 | 0 | 0 | |
15/01/2013 |
2.77
|
120 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 | |
14/01/2013 |
2.77
|
100 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
11/01/2013 |
2.77
|
3,450 | 2.77 | 2.77 | 2.73 | 0 | 0 | 0 | |
10/01/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
09/01/2013 |
2.77
|
15,700 | 2.77 | 2.81 | 2.77 | 0 | 0 | 0 | |
08/01/2013: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
08/01/2013 |
2.77
|
2,000 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 | |
07/01/2013 |
2.77
|
5,100 | 2.77 | 2.88 | 2.77 | 470 | 0 | 0.0 | |
04/01/2013 |
2.77
|
18,140 | 2.73 | 2.84 | 2.77 | 13,950 | 0 | 0.1 | |
03/01/2013 |
2.73
|
11,820 | 2.63 | 2.73 | 2.73 | 0 | 100 | -0.0 | |
02/01/2013 |
2.63
|
3,660 | 2.52 | 2.63 | 2.52 | 860 | 0 | 0.0 | |
28/12/2012 |
2.52
|
2,490 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
27/12/2012 |
2.52
|
7,010 | 2.52 | 2.55 | 2.48 | 0 | 0 | 0 | |
26/12/2012 |
2.52
|
18,110 | 2.48 | 2.55 | 2.48 | 0 | 0 | 0 | |
25/12/2012 |
2.48
|
10,850 | 2.52 | 2.52 | 2.48 | 0 | 100 | -0.0 | |
24/12/2012 |
2.52
|
10 | 2.48 | 2.52 | 2.52 | 0 | 0 | 0 | |
21/12/2012 |
2.48
|
10 | 2.41 | 2.48 | 2.48 | 0 | 0 | 0 | |
20/12/2012 |
2.41
|
2,620 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
19/12/2012 |
2.41
|
50 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
18/12/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
17/12/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
14/12/2012 |
2.48
|
10 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
13/12/2012 |
2.48
|
5,360 | 2.59 | 2.59 | 2.48 | 100 | 0 | 0.0 | |
12/12/2012 |
2.59
|
140 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 | |
11/12/2012 |
2.59
|
100 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
10/12/2012 |
2.59
|
1,110 | 2.48 | 2.59 | 2.48 | 0 | 0 | 0 | |
07/12/2012 |
2.48
|
30 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
06/12/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
05/12/2012 |
2.48
|
10 | 2.45 | 2.48 | 2.48 | 0 | 0 | 0 | |
04/12/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
03/12/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
30/11/2012 |
2.45
|
910 | 2.41 | 2.45 | 2.34 | 0 | 0 | 0 | |
29/11/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
28/11/2012 |
2.41
|
1,890 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 | |
27/11/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
26/11/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
23/11/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
22/11/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
21/11/2012 |
2.41
|
400 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
20/11/2012 |
2.41
|
200 | 2.37 | 2.41 | 2.30 | 0 | 160 | -0.0 | |
19/11/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
16/11/2012 |
2.37
|
5,360 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
15/11/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
14/11/2012 |
2.45
|
5,500 | 2.34 | 2.45 | 2.34 | 0 | 150 | -0.0 | |
13/11/2012 |
2.34
|
6,620 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
12/11/2012 |
2.45
|
640 | 2.45 | 2.45 | 2.34 | 0 | 100 | -0.0 | |
09/11/2012 |
2.45
|
350 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
08/11/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
07/11/2012 |
2.48
|
2,300 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 | |
06/11/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
05/11/2012 |
2.48
|
1,710 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 | |
02/11/2012 |
2.48
|
14,360 | 2.48 | 2.52 | 2.48 | 0 | 0 | 0 | |
01/11/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
31/10/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
30/10/2012 |
2.48
|
390 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
29/10/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
26/10/2012 |
2.48
|
610 | 2.45 | 2.48 | 2.48 | 0 | 0 | 0 | |
25/10/2012 |
2.45
|
10 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
24/10/2012 |
2.48
|
1,900 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 | |
23/10/2012 |
2.52
|
2,500 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
22/10/2012 |
2.52
|
150 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 | |
19/10/2012 |
2.52
|
500 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
18/10/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
17/10/2012 |
2.52
|
3,030 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 | |
16/10/2012 |
2.52
|
60 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 | |
15/10/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
12/10/2012 |
2.52
|
2,180 | 2.41 | 2.52 | 2.41 | 0 | 0 | 0 | |
11/10/2012 |
2.41
|
200 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 | |
10/10/2012 |
2.52
|
1,550 | 2.41 | 2.52 | 2.34 | 0 | 0 | 0 | |
09/10/2012 |
2.41
|
1,210 | 2.30 | 2.41 | 2.41 | 0 | 0 | 0 | |
08/10/2012 |
2.30
|
4,890 | 2.30 | 2.41 | 2.30 | 0 | 0 | 0 | |
05/10/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
04/10/2012 |
2.30
|
10,090 | 2.34 | 2.34 | 2.30 | 0 | 10,090 | -0.1 | |
03/10/2012 |
2.34
|
110 | 2.30 | 2.41 | 2.34 | 0 | 0 | 0 | |
02/10/2012 |
2.30
|
10 | 2.19 | 2.30 | 2.30 | 0 | 0 | 0 | |
01/10/2012 |
2.19
|
1,320 | 2.30 | 2.41 | 2.19 | 0 | 0 | 0 | |
28/09/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
27/09/2012 |
2.30
|
200 | 2.34 | 2.34 | 2.30 | 0 | 0 | 0 | |
26/09/2012 |
2.34
|
10 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
25/09/2012 |
2.45
|
10 | 2.34 | 2.45 | 2.45 | 0 | 0 | 0 | |
24/09/2012 |
2.34
|
950 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
21/09/2012 |
2.34
|
10 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
20/09/2012 |
2.41
|
53,520 | 2.30 | 2.41 | 2.27 | 0 | 0 | 0 | |
19/09/2012 |
2.30
|
4,020 | 2.34 | 2.41 | 2.30 | 0 | 0 | 0 | |
18/09/2012 |
2.34
|
25,050 | 2.34 | 2.37 | 2.34 | 20,000 | 0 | 0.1 | |
17/09/2012 |
2.34
|
10 | 2.30 | 2.34 | 2.34 | 0 | 0 | 0 | |
14/09/2012 |
2.30
|
7,390 | 2.23 | 2.34 | 2.27 | 0 | 0 | 0 | |
13/09/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
12/09/2012 |
2.23
|
4,710 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 |