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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
3.20
|
1,300 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 | |
22/11/2013 |
3.17
|
4,700 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
21/11/2013 |
3.23
|
29,200 | 3.17 | 3.23 | 3.14 | 0 | 0 | 0 | |
20/11/2013 |
3.17
|
5,300 | 3.11 | 3.17 | 3.11 | 0 | 0 | 0 | |
19/11/2013 |
3.11
|
6,100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
18/11/2013 |
3.11
|
3,500 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 | |
15/11/2013 |
3.17
|
9,200 | 3.11 | 3.17 | 3.11 | 0 | 0 | 0 | |
14/11/2013 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
13/11/2013 |
3.14
|
10,500 | 3.11 | 3.14 | 3.11 | 0 | 0 | 0 | |
12/11/2013 |
3.11
|
10,500 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 | |
11/11/2013 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
08/11/2013 |
3.05
|
9,400 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
07/11/2013 |
2.99
|
5,200 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 | |
06/11/2013 |
2.99
|
5,300 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 | |
05/11/2013 |
3.05
|
2,200 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
04/11/2013 |
3.05
|
9,800 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 | |
01/11/2013 |
3.05
|
7,100 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
31/10/2013 |
3.05
|
6,900 | 2.96 | 3.05 | 2.96 | 0 | 0 | 0 | |
30/10/2013 |
3.11
|
3,400 | 3.14 | 3.14 | 2.96 | 0 | 0 | 0 | |
29/10/2013 |
3.17
|
1,100 | 3.05 | 3.17 | 3.05 | 0 | 0 | 0 | |
28/10/2013 |
3.20
|
8,900 | 3.20 | 3.23 | 3.17 | 0 | 0 | 0 | |
25/10/2013 |
3.17
|
4,900 | 3.05 | 3.17 | 3.05 | 0 | 0 | 0 | |
24/10/2013 |
3.08
|
29,800 | 2.93 | 3.08 | 2.93 | 0 | 0 | 0 | |
23/10/2013 |
2.90
|
10,500 | 2.87 | 2.90 | 2.84 | 0 | 0 | 0 | |
22/10/2013 |
2.87
|
7,200 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
21/10/2013 |
2.84
|
9,500 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
18/10/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
17/10/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
16/10/2013 |
2.84
|
10,100 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
15/10/2013 |
2.87
|
4,200 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
14/10/2013 |
2.87
|
6,000 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
11/10/2013 |
2.87
|
5,300 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
10/10/2013 |
2.87
|
2,000 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
09/10/2013 |
2.84
|
7,000 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
08/10/2013 |
2.87
|
19,900 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 | |
07/10/2013 |
2.84
|
15,300 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
04/10/2013 |
2.84
|
12,100 | 2.78 | 2.84 | 2.75 | 0 | 0 | 0 | |
03/10/2013 |
2.84
|
2,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
02/10/2013 |
2.84
|
10,500 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
01/10/2013 |
2.84
|
10,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
30/09/2013 |
2.87
|
7,000 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
27/09/2013 |
2.84
|
7,500 | 2.78 | 2.96 | 2.78 | 0 | 0 | 0 | |
26/09/2013 |
2.87
|
3,000 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
25/09/2013 |
2.87
|
8,100 | 2.84 | 2.87 | 2.84 | 0 | 0 | 0 | |
24/09/2013 |
2.87
|
1,600 | 2.75 | 2.87 | 2.75 | 0 | 0 | 0 | |
23/09/2013 |
2.87
|
1,200 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
20/09/2013 |
2.87
|
3,600 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 | |
19/09/2013 |
2.87
|
3,100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
18/09/2013 |
2.84
|
7,600 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
17/09/2013 |
2.87
|
14,170 | 2.84 | 2.87 | 2.84 | 0 | 0 | 0 | |
16/09/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
13/09/2013 |
2.84
|
6,100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
12/09/2013 |
2.84
|
5,100 | 2.81 | 2.84 | 2.81 | 0 | 0 | 0 | |
11/09/2013 |
2.81
|
7,000 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
10/09/2013 |
2.81
|
400 | 2.78 | 2.81 | 2.78 | 0 | 0 | 0 | |
09/09/2013 |
2.78
|
100 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
06/09/2013 |
2.84
|
35,900 | 2.81 | 2.84 | 2.81 | 0 | 0 | 0 | |
05/09/2013 |
2.81
|
18,600 | 2.75 | 2.81 | 2.75 | 0 | 0 | 0 | |
04/09/2013 |
2.75
|
5,000 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 | |
03/09/2013 |
2.81
|
46,700 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 | |
30/08/2013 |
2.81
|
11,000 | 2.84 | 2.84 | 2.78 | 0 | 0 | 0 | |
29/08/2013 |
2.78
|
5,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
28/08/2013 |
2.84
|
1,100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
27/08/2013 |
2.87
|
1,300 | 2.84 | 2.87 | 2.84 | 0 | 300 | -0.0 | |
26/08/2013 |
2.84
|
10,200 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 | |
23/08/2013 |
2.84
|
5,900 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
22/08/2013 |
2.84
|
6,000 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 | |
21/08/2013 |
2.90
|
2,600 | 2.87 | 2.90 | 2.87 | 0 | 0 | 0 | |
20/08/2013 |
2.93
|
1,100 | 2.90 | 2.93 | 2.87 | 0 | 0 | 0 | |
19/08/2013 |
2.93
|
18,100 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 | |
16/08/2013 |
2.93
|
7,800 | 2.90 | 2.93 | 2.90 | 0 | 0 | 0 | |
15/08/2013 |
2.93
|
5,600 | 2.93 | 2.96 | 2.93 | 0 | 1,000 | -0.0 | |
14/08/2013 |
2.93
|
4,000 | 2.93 | 2.93 | 2.93 | 0 | 1,000 | -0.0 | |
13/08/2013 |
2.93
|
6,700 | 2.90 | 2.96 | 2.90 | 2,300 | 1,000 | 0.0 | |
12/08/2013 |
2.90
|
3,600 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 | |
09/08/2013 |
2.90
|
2,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
08/08/2013 |
2.93
|
11,500 | 2.87 | 2.93 | 2.87 | 0 | 1,000 | -0.0 | |
07/08/2013 |
2.87
|
5,500 | 2.87 | 2.87 | 2.87 | 0 | 1,000 | -0.0 | |
06/08/2013 |
2.87
|
5,700 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 | |
05/08/2013 |
2.90
|
11,300 | 2.87 | 2.93 | 2.84 | 0 | 1,000 | -0.0 | |
02/08/2013 |
2.87
|
11,000 | 2.90 | 2.90 | 2.87 | 0 | 1,000 | -0.0 | |
01/08/2013 |
2.87
|
4,900 | 2.87 | 2.87 | 2.84 | 0 | 1,000 | -0.0 | |
31/07/2013 |
2.87
|
18,900 | 2.90 | 2.90 | 2.78 | 0 | 0 | 0 | |
30/07/2013 |
2.96
|
1,400 | 2.93 | 2.96 | 2.93 | 0 | 1,000 | -0.0 | |
29/07/2013 |
2.93
|
4,900 | 2.90 | 2.96 | 2.90 | 0 | 1,000 | -0.0 | |
26/07/2013 |
2.90
|
30,400 | 2.93 | 2.93 | 2.90 | 0 | 1,000 | -0.0 | |
25/07/2013 |
2.93
|
5,900 | 2.96 | 2.96 | 2.93 | 0 | 0 | 0 | |
24/07/2013 |
2.96
|
19,100 | 2.90 | 2.96 | 2.90 | 200 | 1,000 | -0.0 | |
23/07/2013 |
2.90
|
9,500 | 2.93 | 2.99 | 2.90 | 0 | 0 | 0 | |
22/07/2013 |
2.99
|
19,100 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 | |
19/07/2013 |
3.08
|
12,200 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 | |
18/07/2013 |
3.08
|
19,200 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 | |
17/07/2013 |
3.08
|
6,400 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 | |
16/07/2013 |
3.08
|
26,200 | 3.11 | 3.11 | 3.05 | 0 | 500 | -0.0 | |
15/07/2013 |
3.05
|
30,400 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 | |
12/07/2013 |
3.14
|
15,500 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 | |
11/07/2013: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) Quyền mua cổ phiếu: 20/3 Giá: 10 (Volume + 15%, Ratio=0.15) | |||||||||
11/07/2013 |
3.26
|
3,900 | 3.26 | 3.26 | 2.99 | 0 | 0 | 0 | |
10/07/2013 |
3.27
|
50,400 | 3.31 | 3.31 | 3.22 | 0 | 1,000 | -0.0 | |
09/07/2013 |
3.31
|
40,600 | 3.31 | 3.31 | 3.18 | 0 | 800 | -0.0 | |
08/07/2013 |
3.31
|
33,100 | 3.38 | 3.38 | 3.11 | 0 | 1,000 | -0.0 |