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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
3.03
|
1,220 | 3.02 | 3.03 | 3.02 | 910 | 0 | 0.0 | |
29/01/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
28/01/2013 |
3.02
|
5,810 | 3.08 | 3.11 | 3.02 | 4,000 | 0 | 0.1 | |
25/01/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
24/01/2013 |
3.08
|
14,780 | 2.99 | 3.08 | 3.02 | 0 | 0 | 0 | |
23/01/2013 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
22/01/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
21/01/2013 |
2.99
|
2,030 | 2.97 | 2.99 | 2.97 | 0 | 0 | 0 | |
18/01/2013 |
2.97
|
4,810 | 2.97 | 2.97 | 2.95 | 2,400 | 0 | 0.1 | |
17/01/2013 |
2.97
|
8,170 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
16/01/2013 |
2.97
|
1,640 | 2.95 | 2.97 | 2.96 | 0 | 0 | 0 | |
15/01/2013 |
2.95
|
1,700 | 2.91 | 2.95 | 2.91 | 0 | 0 | 0 | |
14/01/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
11/01/2013 |
2.91
|
1,260 | 2.87 | 2.91 | 2.91 | 0 | 0 | 0 | |
10/01/2013 |
2.87
|
3,490 | 2.92 | 2.96 | 2.87 | 2,400 | 100 | 0.1 | |
09/01/2013 |
2.92
|
7,540 | 2.92 | 2.95 | 2.92 | 2,400 | 0 | 0.1 | |
08/01/2013 |
2.92
|
6,120 | 2.95 | 2.97 | 2.92 | 1,500 | 0 | 0.0 | |
07/01/2013 |
2.95
|
2,500 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
04/01/2013 |
2.95
|
9,300 | 2.90 | 2.95 | 2.91 | 0 | 0 | 0 | |
03/01/2013 |
2.90
|
2,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
02/01/2013 |
2.90
|
1,480 | 2.90 | 2.90 | 2.89 | 0 | 0 | 0 | |
28/12/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
27/12/2012 |
2.90
|
280 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
26/12/2012 |
2.90
|
70 | 2.87 | 2.90 | 2.90 | 0 | 0 | 0 | |
25/12/2012 |
2.87
|
1,070 | 2.86 | 2.87 | 2.86 | 1,000 | 0 | 0.0 | |
24/12/2012 |
2.86
|
2,000 | 2.86 | 2.86 | 2.86 | 2,000 | 0 | 0.1 | |
21/12/2012 |
2.86
|
2,000 | 2.90 | 2.90 | 2.86 | 2,000 | 0 | 0.1 | |
20/12/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
19/12/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
18/12/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
17/12/2012 |
2.90
|
10 | 2.87 | 2.90 | 2.90 | 0 | 0 | 0 | |
14/12/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
13/12/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
12/12/2012 |
2.87
|
1,500 | 2.87 | 2.90 | 2.87 | 0 | 0 | 0 | |
11/12/2012 |
2.87
|
50 | 2.86 | 2.87 | 2.87 | 0 | 0 | 0 | |
10/12/2012 |
2.86
|
400 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
07/12/2012 |
2.86
|
640 | 2.90 | 2.90 | 2.86 | 640 | 0 | 0.0 | |
06/12/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
06/12/2012 |
2.90
|
5,100 | 2.79 | 2.90 | 2.90 | 2,400 | 0 | 0.1 | |
05/12/2012 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
04/12/2012 |
2.79
|
10 | 2.73 | 2.79 | 2.79 | 0 | 0 | 0 | |
03/12/2012 |
2.73
|
970 | 2.79 | 2.79 | 2.73 | 970 | 0 | 0.0 | |
30/11/2012 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
29/11/2012 |
2.79
|
200 | 2.80 | 2.80 | 2.73 | 190 | 0 | 0.0 | |
28/11/2012 |
2.80
|
10 | 2.79 | 2.80 | 2.80 | 0 | 0 | 0 | |
27/11/2012 |
2.79
|
10 | 2.77 | 2.79 | 2.79 | 0 | 0 | 0 | |
26/11/2012 |
2.77
|
3,450 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
23/11/2012 |
2.77
|
3,530 | 2.75 | 2.77 | 2.75 | 0 | 0 | 0 | |
22/11/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
21/11/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
20/11/2012 |
2.75
|
1,000 | 2.74 | 2.75 | 2.75 | 0 | 0 | 0 | |
19/11/2012 |
2.74
|
2,000 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 | |
16/11/2012 |
2.82
|
9,210 | 2.69 | 2.82 | 2.70 | 0 | 0 | 0 | |
15/11/2012 |
2.69
|
2,500 | 2.71 | 2.71 | 2.69 | 2,500 | 0 | 0.1 | |
14/11/2012 |
2.71
|
2,400 | 2.73 | 2.73 | 2.71 | 2,400 | 0 | 0.1 | |
13/11/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
12/11/2012 |
2.73
|
2,400 | 2.74 | 2.74 | 2.73 | 2,400 | 0 | 0.1 | |
09/11/2012 |
2.74
|
3,400 | 2.75 | 2.75 | 2.74 | 3,400 | 0 | 0.1 | |
08/11/2012 |
2.75
|
10,300 | 2.78 | 2.78 | 2.75 | 5,300 | 0 | 0.1 | |
07/11/2012 |
2.78
|
3,000 | 2.78 | 2.78 | 2.78 | 3,000 | 0 | 0.1 | |
06/11/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
05/11/2012 |
2.78
|
13,760 | 2.73 | 2.78 | 2.74 | 0 | 0 | 0 | |
02/11/2012 |
2.73
|
3,500 | 2.74 | 2.74 | 2.73 | 0 | 0 | 0 | |
01/11/2012 |
2.74
|
12,000 | 2.74 | 2.74 | 2.74 | 2,000 | 0 | 0.1 | |
31/10/2012 |
2.74
|
13,300 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 | |
30/10/2012 |
2.71
|
8,000 | 2.71 | 2.71 | 2.71 | 5,000 | 0 | 0.1 | |
29/10/2012 |
2.71
|
13,000 | 2.71 | 2.71 | 2.71 | 4,000 | 0 | 0.1 | |
26/10/2012 |
2.71
|
10,500 | 2.77 | 2.77 | 2.70 | 0 | 0 | 0 | |
25/10/2012 |
2.77
|
960 | 2.75 | 2.77 | 2.69 | 450 | 0 | 0.0 | |
24/10/2012 |
2.75
|
2,910 | 2.75 | 2.75 | 2.75 | 2,400 | 0 | 0.1 | |
23/10/2012 |
2.75
|
8,990 | 2.89 | 2.89 | 2.75 | 100 | 0 | 0.0 | |
22/10/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
19/10/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
18/10/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
17/10/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
16/10/2012 |
2.89
|
300 | 2.84 | 2.89 | 2.89 | 0 | 0 | 0 | |
15/10/2012 |
2.84
|
2,090 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
12/10/2012 |
2.84
|
1,010 | 2.80 | 2.84 | 2.84 | 0 | 0 | 0 | |
11/10/2012 |
2.80
|
1,000 | 2.78 | 2.80 | 2.80 | 0 | 0 | 0 | |
10/10/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
09/10/2012 |
2.78
|
530 | 2.74 | 2.78 | 2.78 | 0 | 0 | 0 | |
08/10/2012 |
2.74
|
60 | 2.72 | 2.74 | 2.74 | 0 | 0 | 0 | |
05/10/2012 |
2.72
|
510 | 2.59 | 2.72 | 2.72 | 0 | 0 | 0 | |
04/10/2012 |
2.59
|
4,520 | 2.59 | 2.72 | 2.59 | 500 | 0 | 0.0 | |
03/10/2012 |
2.59
|
5,590 | 2.59 | 2.69 | 2.59 | 4,010 | 0 | 0.1 | |
02/10/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/10/2012 |
2.59
|
230 | 2.49 | 2.59 | 2.59 | 230 | 0 | 0.0 | |
01/10/2012 |
2.49
|
870 | 2.61 | 2.61 | 2.49 | 670 | 0 | 0.0 | |
28/09/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
27/09/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
26/09/2012 |
2.61
|
10 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 | |
25/09/2012 |
2.49
|
3,300 | 2.58 | 2.70 | 2.49 | 0 | 0 | 0 | |
24/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
21/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
20/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
19/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
18/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
17/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
14/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
13/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
12/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
11/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |