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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.03
|
400 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 | |
01/02/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
01/02/2013 |
3.03
|
2,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
31/01/2013 |
3.03
|
13,200 | 2.95 | 3.03 | 2.99 | 0 | 0 | 0 | |
30/01/2013 |
2.95
|
36,100 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 | |
29/01/2013 |
3.03
|
9,600 | 3.10 | 3.18 | 3.03 | 0 | 0 | 0 | |
28/01/2013 |
3.10
|
31,900 | 3.06 | 3.14 | 2.99 | 0 | 0 | 0 | |
25/01/2013 |
3.06
|
9,200 | 3.14 | 3.21 | 3.03 | 0 | 0 | 0 | |
24/01/2013 |
3.14
|
52,600 | 3.14 | 3.21 | 3.14 | 0 | 0 | 0 | |
23/01/2013 |
3.14
|
17,600 | 3.14 | 3.14 | 2.91 | 0 | 0 | 0 | |
22/01/2013 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
21/01/2013 |
3.14
|
100 | 3.06 | 3.14 | 3.14 | 0 | 0 | 0 | |
18/01/2013 |
3.06
|
900 | 3.06 | 3.33 | 2.91 | 0 | 0 | 0 | |
17/01/2013 |
3.06
|
200 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 | |
16/01/2013 |
3.06
|
24,400 | 2.99 | 3.10 | 2.99 | 15,000 | 0 | 0.1 | |
15/01/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
14/01/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
11/01/2013 |
2.99
|
600 | 2.95 | 3.10 | 2.84 | 0 | 0 | 0 | |
10/01/2013 |
2.95
|
0 | 2.99 | 2.95 | 2.95 | 0 | 0 | 0 | |
09/01/2013 |
2.99
|
7,400 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 | |
08/01/2013 |
2.99
|
2,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
07/01/2013 |
2.99
|
4,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
04/01/2013 |
2.99
|
2,600 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
03/01/2013 |
2.99
|
7,100 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 | |
02/01/2013 |
3.03
|
5,200 | 3.03 | 3.03 | 2.87 | 0 | 0 | 0 | |
28/12/2012 |
3.03
|
1,000 | 2.99 | 3.03 | 2.84 | 0 | 0 | 0 | |
27/12/2012 |
2.99
|
100 | 2.91 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/12/2012 |
2.91
|
5,600 | 2.84 | 2.91 | 2.84 | 0 | 0 | 0 | |
25/12/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
24/12/2012 |
2.84
|
1,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
21/12/2012 |
2.84
|
2,000 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 | |
20/12/2012 |
2.91
|
200 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
19/12/2012 |
2.91
|
500 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
18/12/2012 |
2.91
|
100 | 2.84 | 2.91 | 2.91 | 0 | 0 | 0 | |
17/12/2012 |
2.84
|
1,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
14/12/2012 |
2.84
|
200 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
13/12/2012 |
2.84
|
200 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 | |
12/12/2012 |
2.84
|
2,700 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 | |
11/12/2012 |
2.84
|
100 | 2.72 | 2.84 | 2.84 | 0 | 0 | 0 | |
10/12/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
07/12/2012 |
2.72
|
1,200 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
06/12/2012 |
2.72
|
300 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 | |
05/12/2012 |
2.72
|
1,500 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 | |
04/12/2012 |
2.76
|
400 | 2.69 | 2.76 | 2.65 | 0 | 0 | 0 | |
03/12/2012 |
2.69
|
2,100 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 | |
30/11/2012 |
2.69
|
600 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
29/11/2012 |
2.69
|
900 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 | |
28/11/2012 |
2.72
|
300 | 2.69 | 2.72 | 2.69 | 0 | 0 | 0 | |
27/11/2012 |
2.69
|
1,000 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 | |
26/11/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
23/11/2012 |
2.72
|
100 | 2.65 | 2.72 | 2.72 | 0 | 0 | 0 | |
22/11/2012 |
2.65
|
4,500 | 2.57 | 2.65 | 2.57 | 0 | 0 | 0 | |
21/11/2012 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
20/11/2012 |
2.57
|
4,200 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 | |
19/11/2012 |
2.61
|
100 | 2.53 | 2.61 | 2.61 | 0 | 0 | 0 | |
16/11/2012 |
2.53
|
700 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 | |
15/11/2012 |
2.57
|
7,500 | 2.53 | 2.57 | 2.53 | 0 | 0 | 0 | |
14/11/2012 |
2.53
|
200 | 2.46 | 2.53 | 2.53 | 0 | 0 | 0 | |
13/11/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
12/11/2012 |
2.46
|
1,200 | 2.42 | 2.50 | 2.46 | 0 | 0 | 0 | |
09/11/2012 |
2.42
|
4,400 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
08/11/2012 |
2.42
|
1,400 | 2.42 | 2.46 | 2.42 | 0 | 0 | 0 | |
07/11/2012 |
2.42
|
3,200 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
06/11/2012 |
2.42
|
3,600 | 2.38 | 2.42 | 2.38 | 0 | 0 | 0 | |
05/11/2012 |
2.38
|
1,000 | 2.34 | 2.38 | 2.38 | 0 | 0 | 0 | |
02/11/2012 |
2.34
|
6,800 | 2.42 | 2.42 | 2.34 | 0 | 0 | 0 | |
01/11/2012 |
2.42
|
2,000 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
31/10/2012 |
2.42
|
5,500 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 | |
30/10/2012 |
2.42
|
1,000 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
29/10/2012 |
2.42
|
2,600 | 2.34 | 2.42 | 2.38 | 0 | 0 | 0 | |
26/10/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
25/10/2012 |
2.34
|
2,300 | 2.42 | 2.42 | 2.34 | 0 | 0 | 0 | |
24/10/2012 |
2.42
|
1,800 | 2.38 | 2.42 | 2.38 | 0 | 0 | 0 | |
23/10/2012 |
2.38
|
3,100 | 2.38 | 2.38 | 2.38 | 0 | 800 | -0.0 | |
22/10/2012 |
2.38
|
5,500 | 2.38 | 2.42 | 2.38 | 0 | 0 | 0 | |
19/10/2012 |
2.38
|
3,000 | 2.27 | 2.38 | 2.23 | 0 | 0 | 0 | |
18/10/2012 |
2.27
|
1,000 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 | |
17/10/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
16/10/2012 |
2.31
|
600 | 2.27 | 2.31 | 2.31 | 0 | 0 | 0 | |
15/10/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
12/10/2012 |
2.27
|
800 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
11/10/2012 |
2.27
|
5,200 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 | |
10/10/2012 |
2.31
|
100 | 2.23 | 2.31 | 2.31 | 0 | 0 | 0 | |
09/10/2012 |
2.23
|
1,000 | 2.27 | 2.27 | 2.23 | 0 | 0 | 0 | |
08/10/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
05/10/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
04/10/2012 |
2.27
|
100 | 2.19 | 2.27 | 2.27 | 0 | 0 | 0 | |
03/10/2012 |
2.19
|
0 | 2.23 | 2.19 | 2.19 | 0 | 0 | 0 | |
02/10/2012 |
2.23
|
2,200 | 2.19 | 2.23 | 2.19 | 0 | 0 | 0 | |
01/10/2012 |
2.19
|
8,000 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 | |
28/09/2012 |
2.27
|
4,700 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
27/09/2012 |
2.38
|
1,200 | 2.34 | 2.38 | 2.27 | 0 | 0 | 0 | |
26/09/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
25/09/2012 |
2.34
|
2,600 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
24/09/2012 |
2.38
|
3,100 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
21/09/2012 |
2.38
|
1,200 | 2.27 | 2.38 | 2.38 | 0 | 0 | 0 | |
20/09/2012 |
2.27
|
2,900 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
19/09/2012 |
2.38
|
7,600 | 2.46 | 2.46 | 2.31 | 0 | 0 | 0 | |
18/09/2012 |
2.46
|
2,200 | 2.42 | 2.46 | 2.31 | 0 | 0 | 0 | |
17/09/2012 |
2.42
|
100 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 | |
14/09/2012 |
2.53
|
2,800 | 2.46 | 2.53 | 2.50 | 0 | 0 | 0 |