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) |
-4.60 | -3.98% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-21) |
-7 | -5.93% | 111,100 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-30) |
59.41 | 115.16% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-05) |
68.18 | 159.21% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-16) |
81.69 | 278.74% | 2,350,100 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/01/2013 |
2.91
|
10 | 2.83 | 2.91 | 2.91 | 0 | 0 | 0 | |
22/01/2013 |
2.83
|
5,400 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
21/01/2013 |
2.83
|
5,000 | 2.82 | 2.83 | 2.83 | 0 | 0 | 0 | |
18/01/2013 |
2.82
|
10 | 2.78 | 2.82 | 2.82 | 0 | 0 | 0 | |
17/01/2013 |
2.78
|
2,000 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 | |
16/01/2013 |
2.81
|
18,830 | 2.81 | 2.83 | 2.75 | 0 | 0 | 0 | |
15/01/2013 |
2.81
|
2,980 | 2.82 | 2.82 | 2.71 | 0 | 0 | 0 | |
14/01/2013 |
2.82
|
100 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
11/01/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
10/01/2013 |
2.82
|
3,000 | 2.83 | 2.83 | 2.77 | 0 | 0 | 0 | |
09/01/2013 |
2.83
|
8,610 | 2.83 | 2.83 | 2.70 | 0 | 0 | 0 | |
08/01/2013 |
2.83
|
510 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
07/01/2013 |
2.83
|
8,500 | 2.79 | 2.83 | 2.66 | 0 | 0 | 0 | |
04/01/2013 |
2.79
|
160 | 2.70 | 2.81 | 2.58 | 0 | 0 | 0 | |
03/01/2013 |
2.70
|
21,280 | 2.83 | 2.83 | 2.70 | 0 | 0 | 0 | |
02/01/2013 |
2.83
|
3,780 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 | |
28/12/2012 |
2.89
|
350 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 | |
27/12/2012 |
3.04
|
2,040 | 2.97 | 3.04 | 2.82 | 0 | 0 | 0 | |
26/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/12/2012 |
2.97
|
30 | 2.89 | 2.97 | 2.75 | 0 | 0 | 0 | |
25/12/2012 |
2.89
|
30,460 | 2.84 | 2.98 | 2.69 | 0 | 0 | 0 | |
24/12/2012 |
2.84
|
550 | 2.78 | 2.85 | 2.78 | 0 | 0 | 0 | |
21/12/2012 |
2.78
|
2,010 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 | |
20/12/2012 |
2.91
|
12,720 | 2.95 | 2.98 | 2.81 | 0 | 0 | 0 | |
19/12/2012 |
2.95
|
24,570 | 2.84 | 2.98 | 2.86 | 0 | 0 | 0 | |
18/12/2012 |
2.84
|
44,650 | 2.71 | 2.84 | 2.77 | 0 | 0 | 0 | |
17/12/2012 |
2.71
|
55,200 | 2.58 | 2.71 | 2.62 | 0 | 0 | 0 | |
14/12/2012 |
2.58
|
13,570 | 2.53 | 2.64 | 2.54 | 0 | 0 | 0 | |
13/12/2012 |
2.53
|
13,180 | 2.50 | 2.53 | 2.50 | 0 | 0 | 0 | |
12/12/2012 |
2.50
|
12,020 | 2.50 | 2.51 | 2.49 | 0 | 0 | 0 | |
11/12/2012 |
2.50
|
11,500 | 2.47 | 2.50 | 2.47 | 0 | 0 | 0 | |
10/12/2012 |
2.47
|
14,700 | 2.46 | 2.47 | 2.45 | 0 | 0 | 0 | |
07/12/2012 |
2.46
|
21,880 | 2.44 | 2.47 | 2.42 | 0 | 0 | 0 | |
06/12/2012 |
2.44
|
13,030 | 2.44 | 2.45 | 2.40 | 3,000 | 0 | 0.1 | |
05/12/2012 |
2.44
|
1,020 | 2.40 | 2.51 | 2.44 | 0 | 0 | 0 | |
04/12/2012 |
2.40
|
15,510 | 2.38 | 2.40 | 2.35 | 4,000 | 0 | 0.1 | |
03/12/2012 |
2.38
|
900 | 2.42 | 2.42 | 2.38 | 400 | 0 | 0.0 | |
30/11/2012 |
2.42
|
100 | 2.36 | 2.42 | 2.42 | 0 | 0 | 0 | |
29/11/2012 |
2.36
|
7,900 | 2.35 | 2.36 | 2.35 | 0 | 0 | 0 | |
28/11/2012 |
2.35
|
16,420 | 2.33 | 2.36 | 2.35 | 0 | 0 | 0 | |
27/11/2012 |
2.33
|
1,000 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 | |
26/11/2012 |
2.45
|
10 | 2.33 | 2.45 | 2.45 | 0 | 0 | 0 | |
23/11/2012 |
2.33
|
11,510 | 2.45 | 2.51 | 2.33 | 0 | 0 | 0 | |
22/11/2012 |
2.45
|
2,000 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 | |
21/11/2012 |
2.56
|
10 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 | |
20/11/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
19/11/2012 |
2.45
|
2,400 | 2.49 | 2.49 | 2.45 | 100 | 0 | 0.0 | |
16/11/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
15/11/2012 |
2.49
|
6,750 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 | |
14/11/2012 |
2.59
|
3,350 | 2.72 | 2.77 | 2.59 | 0 | 0 | 0 | |
13/11/2012 |
2.72
|
620 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 | |
12/11/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
09/11/2012 |
2.86
|
100 | 2.80 | 2.86 | 2.86 | 0 | 0 | 0 | |
08/11/2012 |
2.80
|
10 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
07/11/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
06/11/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
05/11/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
02/11/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
01/11/2012 |
2.94
|
10 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
31/10/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
30/10/2012 |
3.09
|
10 | 2.96 | 3.09 | 3.09 | 0 | 0 | 0 | |
29/10/2012 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
26/10/2012 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
25/10/2012 |
2.96
|
10 | 2.87 | 2.96 | 2.96 | 0 | 0 | 0 | |
24/10/2012 |
2.87
|
390 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 | |
23/10/2012 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
22/10/2012 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
19/10/2012 |
2.96
|
10 | 2.93 | 2.96 | 2.96 | 0 | 0 | 0 | |
18/10/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
17/10/2012 |
2.93
|
27,180 | 2.95 | 2.95 | 2.93 | 0 | 0 | 0 | |
16/10/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
15/10/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
12/10/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
11/10/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
10/10/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
09/10/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
08/10/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
05/10/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
04/10/2012 |
2.95
|
10 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
03/10/2012 |
2.95
|
10 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
02/10/2012 |
2.95
|
10 | 2.94 | 2.95 | 2.95 | 0 | 0 | 0 | |
01/10/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
28/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
27/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
26/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
25/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
24/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
21/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
20/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
19/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
18/09/2012 |
2.94
|
200 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
17/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
14/09/2012 |
2.94
|
20 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
13/09/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
12/09/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
11/09/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
10/09/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
07/09/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
06/09/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
05/09/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
04/09/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |