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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
2.10
|
3,410 | 2.10 | 2.11 | 2.10 | 0 | 0 | 0 | |
30/01/2013 |
2.10
|
20 | 2.06 | 2.10 | 2.10 | 0 | 0 | 0 | |
29/01/2013 |
2.06
|
3,530 | 2.06 | 2.06 | 2.05 | 0 | 0 | 0 | |
28/01/2013 |
2.06
|
5,260 | 2.03 | 2.08 | 2.05 | 0 | 0 | 0 | |
25/01/2013 |
2.03
|
2,720 | 2.05 | 2.05 | 2.03 | 0 | 0 | 0 | |
24/01/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
23/01/2013 |
2.05
|
10 | 2.00 | 2.05 | 2.05 | 0 | 0 | 0 | |
22/01/2013 |
2.00
|
2,000 | 2.05 | 2.05 | 2.00 | 0 | 0 | 0 | |
21/01/2013 |
2.05
|
70 | 2.05 | 2.05 | 2.00 | 0 | 0 | 0 | |
18/01/2013 |
2.05
|
2,000 | 2.00 | 2.05 | 2.03 | 0 | 0 | 0 | |
17/01/2013 |
2.00
|
4,000 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
16/01/2013 |
2.00
|
27,390 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 | |
15/01/2013 |
2.02
|
10,170 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 | |
14/01/2013 |
2.02
|
16,680 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 | |
11/01/2013 |
2.03
|
10 | 2.02 | 2.03 | 2.03 | 0 | 0 | 0 | |
10/01/2013 |
2.02
|
110 | 2.03 | 2.03 | 2.02 | 0 | 0 | 0 | |
09/01/2013 |
2.03
|
21,330 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 | |
08/01/2013 |
2.03
|
1,540 | 2.02 | 2.06 | 2.00 | 0 | 0 | 0 | |
07/01/2013 |
2.02
|
2,720 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 | |
04/01/2013 |
2.05
|
70 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
03/01/2013 |
2.05
|
1,760 | 2.02 | 2.05 | 1.97 | 0 | 0 | 0 | |
02/01/2013 |
2.02
|
4,960 | 1.92 | 2.02 | 1.96 | 0 | 0 | 0 | |
28/12/2012 |
1.92
|
2,050 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 | |
27/12/2012 |
2.00
|
2,350 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 | |
26/12/2012 |
1.97
|
70 | 1.97 | 2.00 | 1.97 | 0 | 0 | 0 | |
25/12/2012 |
1.97
|
15,540 | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 | |
24/12/2012 |
1.88
|
9,020 | 1.96 | 2.02 | 1.88 | 0 | 0 | 0 | |
21/12/2012 |
1.96
|
2,000 | 1.97 | 1.97 | 1.96 | 0 | 0 | 0 | |
20/12/2012 |
1.97
|
2,690 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
19/12/2012 |
1.97
|
4,120 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
18/12/2012 |
1.99
|
1,900 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
17/12/2012 |
1.99
|
4,200 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 | |
14/12/2012 |
2.00
|
7,010 | 2.00 | 2.02 | 2.00 | 0 | 0 | 0 | |
13/12/2012 |
2.00
|
10 | 1.99 | 2.00 | 2.00 | 0 | 0 | 0 | |
12/12/2012 |
1.99
|
2,120 | 1.96 | 1.99 | 1.96 | 0 | 0 | 0 | |
11/12/2012 |
1.96
|
1,330 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
10/12/2012 |
1.99
|
2,830 | 1.91 | 1.99 | 1.92 | 0 | 0 | 0 | |
07/12/2012 |
1.91
|
17,050 | 1.85 | 1.91 | 1.91 | 0 | 0 | 0 | |
06/12/2012 |
1.85
|
1,210 | 1.88 | 1.92 | 1.85 | 0 | 0 | 0 | |
05/12/2012 |
1.88
|
1,940 | 1.81 | 1.88 | 1.81 | 0 | 0 | 0 | |
04/12/2012 |
1.81
|
8,740 | 1.78 | 1.81 | 1.78 | 0 | 0 | 0 | |
03/12/2012 |
1.78
|
950 | 1.75 | 1.78 | 1.77 | 0 | 0 | 0 | |
30/11/2012 |
1.75
|
10,140 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
29/11/2012 |
1.78
|
1,300 | 1.75 | 1.78 | 1.77 | 0 | 0 | 0 | |
28/11/2012 |
1.75
|
12,450 | 1.77 | 1.77 | 1.75 | 0 | 0 | 0 | |
27/11/2012 |
1.77
|
8,300 | 1.78 | 1.78 | 1.77 | 0 | 0 | 0 | |
26/11/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/11/2012 |
1.78
|
10,650 | 1.81 | 1.83 | 1.78 | 0 | 0 | 0 | |
23/11/2012 |
1.81
|
37,710 | 1.80 | 1.81 | 1.79 | 0 | 0 | 0 | |
22/11/2012 |
1.80
|
10,140 | 1.83 | 1.84 | 1.80 | 0 | 0 | 0 | |
21/11/2012 |
1.83
|
2,120 | 1.81 | 1.85 | 1.81 | 0 | 0 | 0 | |
20/11/2012 |
1.81
|
1,330 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 | |
19/11/2012 |
1.85
|
9,370 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 | |
16/11/2012 |
1.85
|
17,910 | 1.83 | 1.85 | 1.83 | 0 | 0 | 0 | |
15/11/2012 |
1.83
|
19,020 | 1.83 | 1.85 | 1.81 | 0 | 0 | 0 | |
14/11/2012 |
1.83
|
8,770 | 1.79 | 1.83 | 1.81 | 0 | 0 | 0 | |
13/11/2012 |
1.79
|
5,240 | 1.76 | 1.79 | 1.79 | 0 | 0 | 0 | |
12/11/2012 |
1.76
|
12,400 | 1.77 | 1.77 | 1.76 | 0 | 0 | 0 | |
09/11/2012 |
1.77
|
940 | 1.76 | 1.77 | 1.76 | 0 | 0 | 0 | |
08/11/2012 |
1.76
|
13,810 | 1.76 | 1.76 | 1.73 | 0 | 0 | 0 | |
07/11/2012 |
1.76
|
11,080 | 1.76 | 1.76 | 1.73 | 0 | 0 | 0 | |
06/11/2012 |
1.76
|
9,610 | 1.76 | 1.77 | 1.73 | 0 | 0 | 0 | |
05/11/2012 |
1.76
|
8,550 | 1.76 | 1.76 | 1.73 | 0 | 0 | 0 | |
02/11/2012 |
1.76
|
34,970 | 1.75 | 1.79 | 1.71 | 0 | 0 | 0 | |
01/11/2012 |
1.75
|
10,150 | 1.75 | 1.79 | 1.75 | 0 | 0 | 0 | |
31/10/2012 |
1.75
|
22,090 | 1.71 | 1.75 | 1.69 | 0 | 0 | 0 | |
30/10/2012 |
1.71
|
22,020 | 1.72 | 1.72 | 1.69 | 0 | 0 | 0 | |
29/10/2012 |
1.72
|
49,200 | 1.71 | 1.76 | 1.69 | 0 | 0 | 0 | |
26/10/2012 |
1.71
|
46,850 | 1.71 | 1.73 | 1.69 | 0 | 0 | 0 | |
25/10/2012 |
1.71
|
118,930 | 1.63 | 1.71 | 1.71 | 0 | 0 | 0 | |
24/10/2012 |
1.63
|
8,430 | 1.63 | 1.71 | 1.63 | 0 | 0 | 0 | |
23/10/2012 |
1.63
|
78,450 | 1.56 | 1.63 | 1.63 | 0 | 0 | 0 | |
22/10/2012 |
1.56
|
3,860 | 1.51 | 1.57 | 1.55 | 0 | 0 | 0 | |
19/10/2012 |
1.51
|
5,840 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 | |
18/10/2012 |
1.56
|
5,070 | 1.49 | 1.56 | 1.49 | 0 | 0 | 0 | |
17/10/2012 |
1.49
|
5,210 | 1.49 | 1.52 | 1.49 | 0 | 0 | 0 | |
16/10/2012 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
15/10/2012 |
1.49
|
6,490 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 | |
12/10/2012 |
1.53
|
580 | 1.55 | 1.55 | 1.53 | 0 | 0 | 0 | |
11/10/2012 |
1.55
|
930 | 1.57 | 1.57 | 1.55 | 0 | 0 | 0 | |
10/10/2012 |
1.57
|
1,640 | 1.56 | 1.57 | 1.56 | 0 | 0 | 0 | |
09/10/2012 |
1.56
|
10 | 1.49 | 1.56 | 1.56 | 0 | 0 | 0 | |
08/10/2012 |
1.49
|
20 | 1.43 | 1.49 | 1.49 | 0 | 0 | 0 | |
05/10/2012 |
1.43
|
10 | 1.36 | 1.43 | 1.43 | 0 | 0 | 0 | |
04/10/2012 |
1.36
|
200 | 1.35 | 1.36 | 1.36 | 0 | 0 | 0 | |
03/10/2012 |
1.35
|
10 | 1.40 | 1.40 | 1.35 | 0 | 0 | 0 | |
02/10/2012 |
1.40
|
10 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 | |
01/10/2012 |
1.47
|
2,000 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 | |
28/09/2012 |
1.53
|
1,910 | 1.47 | 1.53 | 1.47 | 0 | 0 | 0 | |
27/09/2012 |
1.47
|
3,790 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 | |
26/09/2012 |
1.53
|
110 | 1.49 | 1.53 | 1.47 | 0 | 0 | 0 | |
25/09/2012 |
1.49
|
20 | 1.45 | 1.49 | 1.49 | 0 | 0 | 0 | |
24/09/2012 |
1.45
|
1,090 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 | |
21/09/2012 |
1.52
|
10 | 1.51 | 1.52 | 1.52 | 0 | 0 | 0 | |
20/09/2012 |
1.51
|
120 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 | |
19/09/2012 |
1.52
|
100 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 | |
18/09/2012 |
1.60
|
10 | 1.55 | 1.60 | 1.60 | 0 | 0 | 0 | |
17/09/2012 |
1.55
|
1,970 | 1.48 | 1.55 | 1.41 | 0 | 0 | 0 | |
14/09/2012 |
1.48
|
10 | 1.41 | 1.48 | 1.48 | 0 | 0 | 0 | |
13/09/2012 |
1.41
|
2,010 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 | |
12/09/2012 |
1.44
|
1,310 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 |