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) |
-1.40 | -6.39% | 4,400 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-21) |
0.70 | 3.54% | 28,300 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-25) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-09-30) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-05) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-16) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
2.66
|
1,100 | 2.59 | 2.66 | 2.40 | 1,000 | 1,000 | 0 | |
03/07/2013 |
2.59
|
100 | 2.40 | 2.59 | 2.59 | 0 | 0 | 0 | |
02/07/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
01/07/2013 |
2.40
|
28,000 | 2.49 | 2.49 | 2.40 | 26,300 | 28,000 | -0.0 | |
28/06/2013 |
2.49
|
200 | 2.42 | 2.49 | 2.49 | 0 | 0 | 0 | |
27/06/2013 |
2.42
|
1,500 | 2.40 | 2.42 | 2.42 | 0 | 0 | 0 | |
26/06/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
25/06/2013 |
2.40
|
17,000 | 2.40 | 2.42 | 2.40 | 16,100 | 12,000 | 0.1 | |
24/06/2013 |
2.40
|
9,000 | 2.49 | 2.49 | 2.40 | 9,000 | 9,000 | 0 | |
21/06/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
20/06/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
19/06/2013 |
2.49
|
100 | 2.49 | 2.49 | 2.49 | 100 | 0 | 0.0 | |
18/06/2013 |
2.49
|
1,800 | 2.44 | 2.49 | 2.49 | 1,800 | 0 | 0.0 | |
17/06/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
14/06/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
13/06/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
12/06/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
11/06/2013 |
2.44
|
100 | 2.42 | 2.44 | 2.44 | 0 | 0 | 0 | |
10/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
07/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
06/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
05/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
04/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
03/06/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
31/05/2013 |
2.42
|
2,400 | 2.49 | 2.49 | 2.40 | 400 | 0 | 0.0 | |
30/05/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
29/05/2013 |
2.49
|
5,500 | 2.40 | 2.49 | 2.40 | 1,200 | 0 | 0.0 | |
28/05/2013 |
2.40
|
3,200 | 2.40 | 2.44 | 2.40 | 3,000 | 0 | 0.0 | |
27/05/2013 |
2.40
|
2,100 | 2.31 | 2.40 | 2.40 | 2,100 | 0 | 0.0 | |
24/05/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
23/05/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
22/05/2013 |
2.31
|
100 | 2.31 | 2.31 | 2.31 | 0 | 100 | -0.0 | |
21/05/2013 |
2.31
|
1,000 | 2.31 | 2.33 | 2.31 | 0 | 0 | 0 | |
20/05/2013 |
2.31
|
2,000 | 2.53 | 2.53 | 2.29 | 1,900 | 0 | 0.0 | |
17/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
16/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
15/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
14/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
13/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
10/05/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
09/05/2013 |
2.53
|
700 | 2.81 | 2.81 | 2.53 | 100 | 0 | 0.0 | |
08/05/2013 |
2.81
|
100 | 2.61 | 2.81 | 2.81 | 0 | 0 | 0 | |
07/05/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/05/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
03/05/2013 |
2.61
|
100 | 2.88 | 2.88 | 2.61 | 100 | 0 | 0.0 | |
02/05/2013 |
2.88
|
100 | 2.64 | 2.88 | 2.88 | 0 | 0 | 0 | |
26/04/2013 |
2.64
|
100 | 2.48 | 2.64 | 2.64 | 0 | 0 | 0 | |
25/04/2013 |
2.48
|
100 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
24/04/2013 |
2.48
|
200 | 2.27 | 2.48 | 2.29 | 0 | 0 | 0 | |
23/04/2013 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
22/04/2013 |
2.27
|
4,000 | 2.49 | 2.49 | 2.27 | 3,800 | 4,000 | -0.0 | |
18/04/2013 |
2.49
|
4,800 | 2.49 | 2.51 | 2.49 | 4,600 | 0 | 0.1 | |
17/04/2013 |
2.49
|
200 | 2.77 | 2.77 | 2.49 | 0 | 0 | 0 | |
16/04/2013 |
2.77
|
100 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
15/04/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
12/04/2013 |
2.77
|
1,000 | 2.64 | 2.77 | 2.38 | 0 | 0 | 0 | |
11/04/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
10/04/2013 |
2.64
|
200 | 2.46 | 2.64 | 2.24 | 0 | 0 | 0 | |
09/04/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
08/04/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
05/04/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
04/04/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
03/04/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
02/04/2013 |
2.46
|
300 | 2.25 | 2.46 | 2.46 | 0 | 0 | 0 | |
01/04/2013 |
2.25
|
1,600 | 2.48 | 2.49 | 2.25 | 0 | 0 | 0 | |
29/03/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
28/03/2013 |
2.48
|
1,000 | 2.73 | 2.73 | 2.48 | 0 | 0 | 0 | |
27/03/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
26/03/2013 |
2.73
|
600 | 2.68 | 2.73 | 2.42 | 0 | 0 | 0 | |
25/03/2013 |
2.68
|
1,400 | 2.59 | 2.68 | 2.33 | 0 | 0 | 0 | |
22/03/2013 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
21/03/2013 |
2.59
|
1,100 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
20/03/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
19/03/2013 |
2.68
|
100 | 2.98 | 2.98 | 2.68 | 0 | 0 | 0 | |
18/03/2013 |
2.98
|
100 | 2.96 | 2.98 | 2.98 | 0 | 0 | 0 | |
15/03/2013 |
2.96
|
1,300 | 3.01 | 3.07 | 2.72 | 0 | 0 | 0 | |
14/03/2013 |
3.01
|
200 | 2.99 | 3.01 | 2.70 | 0 | 0 | 0 | |
13/03/2013 |
2.99
|
100 | 3.33 | 3.33 | 2.99 | 0 | 0 | 0 | |
12/03/2013 |
3.33
|
700 | 3.70 | 4.07 | 3.33 | 0 | 0 | 0 | |
11/03/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
08/03/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
07/03/2013 |
3.70
|
100 | 3.51 | 3.70 | 3.70 | 0 | 0 | 0 | |
06/03/2013 |
3.51
|
100 | 3.20 | 3.51 | 3.51 | 0 | 0 | 0 | |
05/03/2013 |
3.20
|
100 | 2.92 | 3.20 | 3.20 | 0 | 0 | 0 | |
04/03/2013 |
2.92
|
400 | 2.81 | 2.92 | 2.77 | 0 | 0 | 0 | |
01/03/2013 |
2.81
|
1,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
28/02/2013 |
2.81
|
2,200 | 2.57 | 2.81 | 2.57 | 0 | 0 | 0 | |
27/02/2013 |
2.57
|
100 | 2.40 | 2.57 | 2.57 | 0 | 0 | 0 | |
26/02/2013 |
2.40
|
700 | 2.40 | 2.51 | 2.18 | 0 | 0 | 0 | |
25/02/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/02/2013 |
2.40
|
1,700 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 | |
22/02/2013 |
2.49
|
1,200 | 2.27 | 2.49 | 2.08 | 1,000 | 0 | 0.0 | |
21/02/2013 |
2.27
|
1,700 | 2.51 | 2.51 | 2.27 | 0 | 0 | 0 | |
20/02/2013 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
19/02/2013 |
2.51
|
500 | 2.79 | 2.79 | 2.51 | 0 | 0 | 0 | |
18/02/2013 |
2.79
|
200 | 2.55 | 2.79 | 2.79 | 0 | 0 | 0 | |
08/02/2013 |
2.55
|
700 | 2.32 | 2.55 | 2.49 | 700 | 0 | 0.0 | |
07/02/2013 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
06/02/2013 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
05/02/2013 |
2.32
|
1,600 | 2.32 | 2.32 | 2.24 | 100 | 0 | 0.0 | |
04/02/2013 |
2.32
|
200 | 2.44 | 2.44 | 2.32 | 200 | 0 | 0.0 |