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) |
0.20 | 5.26% | 353,000 | 0 | 0 |
3.60
4
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 543,400 | 0 | 0 |
3.60
4
4
|
3 tháng
(2024-06-21) |
0.10 | 2.56% | 685,900 | 0 | 0 |
3.60
4.10
4
|
6 tháng
(2024-03-25) |
-0.50 | -11.11% | 1,583,837 | 0 | 0 |
3.60
4.60
4
|
12 tháng
(2023-09-25) |
-1.30 | -24.53% | 7,063,232 | 0 | 0 |
3.60
5.30
4
|
24 tháng
(2022-09-30) |
-2.94 | -42.40% | 25,764,108 | -41,700 | -0.3 |
3.60
7.10
4
|
36 tháng
(2021-10-05) |
-8.59 | -68.22% | 124,326,903 | -45,700 | -0.4 |
3.60
19.68
4
|
60 tháng
(2019-10-16) |
-1.45 | -26.65% | 176,089,673 | -354,501 | -4.0 |
3.45
19.68
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2013 |
2.46
|
100 | 2.36 | 2.46 | 2.46 | 0 | 0 | 0 | |
21/11/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
20/11/2013 |
2.36
|
300 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 | |
19/11/2013 |
2.43
|
200 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 | |
18/11/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
15/11/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
14/11/2013 |
2.46
|
2,600 | 2.43 | 2.59 | 2.46 | 0 | 0 | 0 | |
13/11/2013 |
2.43
|
500 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 | |
12/11/2013 |
2.49
|
1,000 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 | |
11/11/2013 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
08/11/2013 |
2.59
|
100 | 2.46 | 2.59 | 2.59 | 0 | 0 | 0 | |
07/11/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
06/11/2013 |
2.46
|
1,000 | 2.72 | 2.72 | 2.46 | 0 | 0 | 0 | |
05/11/2013 |
2.72
|
8,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
04/11/2013 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
01/11/2013 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
31/10/2013 |
2.72
|
400 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 | |
30/10/2013: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) | |||||||||
30/10/2013 |
2.88
|
100 | 2.62 | 2.88 | 2.88 | 0 | 0 | 0 | |
29/10/2013 |
2.62
|
6,700 | 2.55 | 2.62 | 2.55 | 0 | 0 | 0 | |
28/10/2013 |
2.55
|
6,600 | 2.55 | 2.65 | 2.55 | 0 | 0 | 0 | |
25/10/2013 |
2.55
|
20,000 | 2.62 | 2.71 | 2.55 | 0 | 0 | 0 | |
24/10/2013 |
2.62
|
44,400 | 2.51 | 2.67 | 2.30 | 0 | 100 | -0.0 | |
23/10/2013 |
2.51
|
5,400 | 2.51 | 2.55 | 2.51 | 200 | 0 | 0.0 | |
22/10/2013 |
2.51
|
68,200 | 2.30 | 2.51 | 2.48 | 0 | 0 | 0 | |
21/10/2013 |
2.30
|
29,800 | 2.09 | 2.30 | 1.88 | 0 | 0 | 0 | |
18/10/2013 |
2.09
|
800 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 | |
17/10/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
16/10/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
15/10/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
14/10/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
11/10/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
10/10/2013 |
2.20
|
500 | 2.09 | 2.20 | 2.09 | 0 | 0 | 0 | |
09/10/2013 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
08/10/2013 |
2.09
|
6,000 | 1.93 | 2.09 | 1.86 | 0 | 0 | 0 | |
07/10/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
04/10/2013 |
1.93
|
100 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 | |
03/10/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
02/10/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
01/10/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
30/09/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
27/09/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
26/09/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
25/09/2013 |
1.97
|
2,400 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
24/09/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
23/09/2013 |
1.97
|
100 | 1.81 | 1.97 | 1.97 | 0 | 0 | 0 | |
20/09/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
19/09/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
18/09/2013 |
1.81
|
2,100 | 1.81 | 1.95 | 1.81 | 0 | 0 | 0 | |
17/09/2013 |
1.81
|
1,100 | 1.72 | 1.81 | 1.72 | 0 | 0 | 0 | |
16/09/2013 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
13/09/2013 |
1.72
|
5,100 | 1.58 | 1.72 | 1.44 | 0 | 0 | 0 | |
12/09/2013 |
1.58
|
5,500 | 1.74 | 1.83 | 1.58 | 0 | 0 | 0 | |
11/09/2013 |
1.74
|
300 | 1.67 | 1.74 | 1.74 | 0 | 0 | 0 | |
10/09/2013 |
1.67
|
1,000 | 1.83 | 1.83 | 1.67 | 0 | 0 | 0 | |
09/09/2013 |
1.83
|
200 | 2.02 | 2.02 | 1.83 | 0 | 0 | 0 | |
06/09/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
05/09/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
04/09/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
03/09/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
30/08/2013 |
2.02
|
100 | 1.86 | 2.02 | 2.02 | 0 | 0 | 0 | |
29/08/2013 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
28/08/2013 |
1.86
|
300 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
27/08/2013 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
26/08/2013 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
23/08/2013 |
1.86
|
4,400 | 1.93 | 2.09 | 1.86 | 0 | 0 | 0 | |
22/08/2013 |
1.93
|
100 | 1.76 | 1.93 | 1.93 | 0 | 0 | 0 | |
21/08/2013 |
1.76
|
5,200 | 1.95 | 2.11 | 1.76 | 0 | 0 | 0 | |
20/08/2013 |
1.95
|
500 | 2.16 | 2.16 | 1.95 | 0 | 0 | 0 | |
19/08/2013 |
2.16
|
200 | 2.16 | 2.16 | 1.95 | 0 | 0 | 0 | |
16/08/2013 |
2.16
|
100 | 2.04 | 2.16 | 2.16 | 0 | 0 | 0 | |
15/08/2013 |
2.04
|
100 | 1.69 | 2.04 | 2.04 | 0 | 0 | 0 | |
14/08/2013 |
1.69
|
0 | 1.88 | 1.69 | 1.69 | 0 | 0 | 0 | |
13/08/2013 |
1.88
|
500 | 1.72 | 1.88 | 1.86 | 0 | 0 | 0 | |
12/08/2013 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
09/08/2013 |
1.72
|
2,800 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
08/08/2013 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
07/08/2013 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
06/08/2013 |
1.72
|
7,500 | 1.69 | 1.72 | 1.72 | 0 | 0 | 0 | |
05/08/2013 |
1.69
|
600 | 1.88 | 1.97 | 1.69 | 0 | 0 | 0 | |
02/08/2013 |
1.88
|
100 | 1.76 | 1.88 | 1.88 | 0 | 0 | 0 | |
01/08/2013 |
1.76
|
100 | 1.62 | 1.76 | 1.76 | 0 | 0 | 0 | |
31/07/2013 |
1.62
|
100 | 1.51 | 1.62 | 1.62 | 0 | 0 | 0 | |
30/07/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
29/07/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
26/07/2013 |
1.51
|
1,000 | 1.65 | 1.65 | 1.51 | 0 | 0 | 0 | |
25/07/2013 |
1.65
|
500 | 1.51 | 1.65 | 1.65 | 0 | 0 | 0 | |
24/07/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
23/07/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
22/07/2013 |
1.51
|
4,000 | 1.60 | 1.72 | 1.51 | 0 | 0 | 0 | |
19/07/2013 |
1.60
|
2,300 | 1.76 | 1.76 | 1.60 | 0 | 0 | 0 | |
18/07/2013 |
1.76
|
200 | 1.90 | 1.90 | 1.76 | 0 | 0 | 0 | |
17/07/2013 |
1.90
|
100 | 1.74 | 1.90 | 1.90 | 0 | 0 | 0 | |
16/07/2013 |
1.74
|
1,000 | 1.76 | 1.76 | 1.74 | 0 | 0 | 0 | |
15/07/2013 |
1.76
|
3,000 | 1.62 | 1.76 | 1.74 | 0 | 0 | 0 | |
12/07/2013 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
11/07/2013 |
1.62
|
7,000 | 1.67 | 1.81 | 1.62 | 0 | 0 | 0 | |
10/07/2013 |
1.67
|
4,500 | 1.81 | 1.81 | 1.67 | 0 | 0 | 0 | |
09/07/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
08/07/2013 |
1.81
|
500 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
05/07/2013 |
1.81
|
200 | 1.79 | 1.95 | 1.81 | 0 | 0 | 0 |