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) |
1.40 | 10.45% | 9,700 | 0 | 0 |
10
14.80
14.80
|
2 tháng
(2024-07-22) |
0.40 | 2.78% | 12,900 | 0 | 0 |
10
14.80
14.80
|
3 tháng
(2024-06-24) |
0.30 | 2.07% | 17,500 | 0 | 0 |
10
14.90
14.80
|
6 tháng
(2024-03-25) |
-4.60 | -23.71% | 181,500 | -1,000 | -0.0 |
10
20
14.80
|
12 tháng
(2023-09-26) |
-7.10 | -32.42% | 257,700 | -3,500 | -0.0 |
10
27.80
14.80
|
24 tháng
(2022-10-03) |
-29 | -66.21% | 490,398 | -5,000 | -0.1 |
10
46.05
14.80
|
36 tháng
(2021-10-06) |
8.39 | 130.94% | 1,022,753 | -9,380 | -0.3 |
6.11
49.60
14.80
|
60 tháng
(2019-10-17) |
10.56 | 248.69% | 1,263,064 | -35,880 | -0.7 |
3.81
49.60
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
2.07
|
1,800 | 2.03 | 2.07 | 2.07 | 0 | 0 | 0 | |
22/11/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
21/11/2013 |
2.03
|
400 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 | |
20/11/2013 |
2.14
|
300 | 2.18 | 2.18 | 2.14 | 0 | 100 | -0.0 | |
19/11/2013 |
2.18
|
700 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
18/11/2013 |
2.18
|
3,100 | 2.01 | 2.18 | 2.12 | 0 | 0 | 0 | |
15/11/2013 |
2.01
|
100 | 2.12 | 2.12 | 2.01 | 100 | 0 | 0.0 | |
14/11/2013 |
2.12
|
8,700 | 1.92 | 2.12 | 1.99 | 0 | 0 | 0 | |
13/11/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
12/11/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
11/11/2013 |
1.92
|
7,100 | 1.92 | 1.92 | 1.92 | 0 | 7,100 | -0.1 | |
08/11/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
07/11/2013 |
1.92
|
7,900 | 1.92 | 1.95 | 1.92 | 0 | 7,900 | -0.1 | |
06/11/2013 |
1.92
|
6,500 | 1.92 | 2.03 | 1.92 | 1,500 | 5,000 | -0.0 | |
05/11/2013 |
1.92
|
22,600 | 2.03 | 2.03 | 1.92 | 0 | 20,000 | -0.2 | |
04/11/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
01/11/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
31/10/2013 |
2.03
|
2,000 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
30/10/2013 |
2.03
|
3,000 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
29/10/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
28/10/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
25/10/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
24/10/2013 |
2.03
|
6,200 | 1.99 | 2.03 | 2.03 | 0 | 300 | -0.0 | |
23/10/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
22/10/2013 |
1.99
|
2,400 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
21/10/2013 |
1.99
|
500 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
18/10/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
17/10/2013 |
1.99
|
100 | 1.86 | 1.99 | 1.99 | 0 | 0 | 0 | |
16/10/2013 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
15/10/2013 |
1.86
|
1,100 | 2.03 | 2.03 | 1.86 | 0 | 0 | 0 | |
14/10/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
11/10/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
10/10/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
09/10/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
08/10/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/10/2013 |
2.03
|
100 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
07/10/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
04/10/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
03/10/2013 |
2.03
|
100 | 1.93 | 2.03 | 2.03 | 0 | 0 | 0 | |
02/10/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
01/10/2013 |
1.93
|
500 | 1.87 | 1.93 | 1.93 | 0 | 0 | 0 | |
30/09/2013 |
1.87
|
500 | 1.71 | 1.87 | 1.87 | 0 | 0 | 0 | |
27/09/2013 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
26/09/2013 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
25/09/2013 |
1.71
|
5,000 | 1.71 | 1.73 | 1.71 | 0 | 5,000 | -0.0 | |
24/09/2013 |
1.71
|
5,000 | 1.69 | 1.71 | 1.71 | 0 | 5,000 | -0.0 | |
23/09/2013 |
1.69
|
200 | 1.64 | 1.69 | 1.69 | 0 | 100 | -0.0 | |
20/09/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
19/09/2013 |
1.64
|
6,900 | 1.83 | 1.83 | 1.64 | 2,000 | 6,900 | -0.0 | |
18/09/2013 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
17/09/2013 |
1.83
|
3,100 | 1.83 | 1.83 | 1.83 | 0 | 3,100 | -0.0 | |
16/09/2013 |
1.83
|
300 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
13/09/2013 |
1.83
|
200 | 1.95 | 1.95 | 1.83 | 0 | 0 | 0 | |
12/09/2013 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
11/09/2013 |
1.95
|
200 | 1.93 | 1.95 | 1.95 | 0 | 0 | 0 | |
10/09/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
09/09/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
06/09/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
05/09/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
04/09/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
03/09/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
30/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
29/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
28/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
27/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
26/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
23/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
22/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
21/08/2013 |
1.93
|
3,400 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
20/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
19/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
16/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
15/08/2013 |
1.93
|
500 | 1.93 | 1.93 | 1.93 | 500 | 0 | 0.0 | |
14/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
13/08/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
12/08/2013 |
1.93
|
500 | 1.83 | 1.93 | 1.93 | 500 | 0 | 0.0 | |
09/08/2013 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
08/08/2013 |
1.83
|
1,000 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
07/08/2013 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
06/08/2013 |
1.83
|
100 | 2.03 | 2.03 | 1.83 | 0 | 0 | 0 | |
05/08/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
02/08/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
01/08/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
31/07/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
30/07/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
29/07/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
26/07/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
25/07/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
24/07/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
23/07/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
22/07/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
19/07/2013 |
2.03
|
100 | 1.93 | 2.03 | 2.03 | 0 | 0 | 0 | |
18/07/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
17/07/2013 |
1.93
|
8,200 | 1.87 | 1.93 | 1.91 | 0 | 0 | 0 | |
16/07/2013 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
15/07/2013 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
12/07/2013 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
11/07/2013 |
1.87
|
6,100 | 1.89 | 1.89 | 1.87 | 6,100 | 0 | 0.1 | |
10/07/2013 |
1.89
|
7,500 | 1.91 | 1.91 | 1.89 | 6,600 | 0 | 0.1 | |
09/07/2013 |
1.91
|
6,600 | 1.93 | 1.93 | 1.91 | 6,600 | 0 | 0.1 | |
08/07/2013 |
1.93
|
800 | 1.93 | 1.93 | 1.93 | 800 | 0 | 0.0 |