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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
3.22
|
2,600 | 3.17 | 3.22 | 3.17 | 0 | 0 | 0 | |
22/11/2013 |
3.17
|
600 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
21/11/2013 |
3.17
|
12,400 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 | |
20/11/2013 |
3.27
|
1,700 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 | |
19/11/2013 |
3.27
|
9,200 | 3.27 | 3.41 | 3.27 | 0 | 0 | 0 | |
18/11/2013 |
3.27
|
10,200 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 | |
15/11/2013 |
3.32
|
5,600 | 3.17 | 3.32 | 3.22 | 0 | 0 | 0 | |
14/11/2013 |
3.17
|
11,300 | 3.03 | 3.22 | 3.08 | 0 | 0 | 0 | |
13/11/2013 |
3.03
|
11,825 | 2.98 | 3.03 | 3.03 | 0 | 0 | 0 | |
12/11/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
11/11/2013 |
2.98
|
17,200 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
08/11/2013 |
2.98
|
7,900 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 | |
07/11/2013 |
3.03
|
10,000 | 2.98 | 3.03 | 3.03 | 0 | 0 | 0 | |
06/11/2013 |
2.98
|
7,500 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 | |
05/11/2013 |
2.98
|
40,400 | 2.98 | 3.03 | 2.94 | 0 | 0 | 0 | |
04/11/2013 |
2.98
|
5,200 | 2.89 | 2.98 | 2.89 | 0 | 0 | 0 | |
01/11/2013 |
2.89
|
1,010 | 2.84 | 2.89 | 2.89 | 0 | 0 | 0 | |
31/10/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
30/10/2013 |
2.84
|
2,000 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 | |
29/10/2013 |
2.94
|
100 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 | |
28/10/2013 |
3.03
|
100 | 2.84 | 3.03 | 3.03 | 0 | 0 | 0 | |
25/10/2013 |
2.84
|
4,500 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
24/10/2013 |
2.84
|
100 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 | |
23/10/2013 |
2.98
|
100 | 2.89 | 2.98 | 2.98 | 0 | 0 | 0 | |
22/10/2013 |
2.89
|
4,900 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
21/10/2013 |
2.89
|
2,700 | 2.84 | 2.89 | 2.89 | 0 | 0 | 0 | |
18/10/2013 |
2.84
|
1,400 | 2.84 | 2.89 | 2.84 | 0 | 0 | 0 | |
17/10/2013 |
2.84
|
15,200 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 | |
16/10/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/10/2013 |
2.98
|
7,300 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
15/10/2013 |
2.98
|
800 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
14/10/2013 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
11/10/2013 |
2.98
|
6,700 | 2.98 | 3.07 | 2.94 | 0 | 0 | 0 | |
10/10/2013 |
2.98
|
15,400 | 2.98 | 3.07 | 2.98 | 0 | 0 | 0 | |
09/10/2013 |
2.98
|
10,100 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 | |
08/10/2013 |
3.07
|
8,200 | 3.11 | 3.11 | 2.86 | 0 | 0 | 0 | |
07/10/2013 |
3.11
|
20,200 | 2.94 | 3.11 | 2.98 | 0 | 0 | 0 | |
04/10/2013 |
2.94
|
22,400 | 2.86 | 2.94 | 2.86 | 0 | 0 | 0 | |
03/10/2013 |
2.86
|
1,700 | 2.86 | 3.07 | 2.86 | 0 | 0 | 0 | |
02/10/2013 |
2.86
|
200 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
01/10/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
30/09/2013 |
2.86
|
300 | 3.15 | 3.15 | 2.86 | 0 | 0 | 0 | |
27/09/2013 |
3.15
|
300 | 2.86 | 3.15 | 2.62 | 0 | 0 | 0 | |
26/09/2013 |
2.86
|
100 | 2.74 | 2.86 | 2.86 | 0 | 0 | 0 | |
25/09/2013 |
2.74
|
1,000 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 | |
24/09/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
23/09/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
20/09/2013 |
2.86
|
15,000 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 | |
19/09/2013 |
2.86
|
14,000 | 2.70 | 2.86 | 2.74 | 0 | 0 | 0 | |
18/09/2013 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
17/09/2013 |
2.70
|
5,000 | 2.62 | 2.70 | 2.70 | 0 | 0 | 0 | |
16/09/2013 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
13/09/2013 |
2.62
|
10,000 | 2.54 | 2.62 | 2.58 | 0 | 0 | 0 | |
12/09/2013 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
11/09/2013 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
10/09/2013 |
2.54
|
10,000 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 | |
09/09/2013 |
2.58
|
21,500 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 | |
06/09/2013 |
2.62
|
500 | 2.66 | 2.66 | 2.62 | 0 | 0 | 0 | |
05/09/2013 |
2.66
|
1,600 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
04/09/2013 |
2.70
|
5,500 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 | |
03/09/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
30/08/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
29/08/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
28/08/2013 |
2.74
|
700 | 2.78 | 2.78 | 2.74 | 0 | 0 | 0 | |
27/08/2013 |
2.78
|
1,000 | 2.66 | 2.78 | 2.78 | 0 | 0 | 0 | |
26/08/2013 |
2.66
|
4,500 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
23/08/2013 |
2.66
|
100 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
22/08/2013 |
2.66
|
200 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
21/08/2013 |
2.66
|
1,200 | 2.58 | 2.66 | 2.66 | 0 | 0 | 0 | |
20/08/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
19/08/2013 |
2.58
|
3,300 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 | |
16/08/2013 |
2.70
|
1,300 | 2.45 | 2.70 | 2.70 | 0 | 0 | 0 | |
15/08/2013 |
2.45
|
2,620 | 2.70 | 2.70 | 2.45 | 0 | 0 | 0 | |
14/08/2013 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
13/08/2013 |
2.70
|
10,700 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 | |
12/08/2013 |
2.78
|
2,200 | 2.74 | 2.78 | 2.74 | 0 | 0 | 0 | |
09/08/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
08/08/2013 |
2.74
|
3,800 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 | |
07/08/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
06/08/2013 |
2.94
|
100 | 2.70 | 2.94 | 2.94 | 0 | 0 | 0 | |
05/08/2013 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
02/08/2013 |
2.70
|
575 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
01/08/2013 |
2.70
|
2,500 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 | |
31/07/2013 |
2.74
|
1,500 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 | |
30/07/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
29/07/2013 |
2.86
|
100 | 2.66 | 2.86 | 2.86 | 0 | 0 | 0 | |
26/07/2013 |
2.66
|
8,900 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
25/07/2013 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
24/07/2013 |
2.70
|
1,700 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 | |
23/07/2013 |
2.78
|
8,600 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
22/07/2013 |
2.78
|
1,300 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 | |
19/07/2013 |
2.82
|
400 | 2.82 | 2.82 | 2.58 | 0 | 0 | 0 | |
18/07/2013 |
2.82
|
100 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 | |
17/07/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/07/2013 |
3.03
|
100 | 2.82 | 3.03 | 3.03 | 0 | 0 | 0 | |
15/07/2013 |
2.82
|
200 | 2.86 | 2.86 | 2.62 | 0 | 0 | 0 | |
12/07/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
11/07/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
10/07/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
09/07/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
08/07/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |