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 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-24) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-26) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-10-03) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-06) |
6.76 | 55.18% | 219,954 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-17) |
10.55 | 124.79% | 396,784 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2013 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
12/04/2013 |
2.41
|
3,100 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
11/04/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
10/04/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
09/04/2013 |
2.48
|
1,300 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
08/04/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
05/04/2013 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
04/04/2013 |
2.48
|
1,900 | 2.44 | 2.51 | 2.48 | 0 | 0 | 0 | |
03/04/2013 |
2.44
|
600 | 2.29 | 2.44 | 2.44 | 0 | 0 | 0 | |
02/04/2013 |
2.29
|
1,400 | 2.20 | 2.29 | 2.26 | 0 | 0 | 0 | |
01/04/2013 |
2.20
|
600 | 2.44 | 2.44 | 2.20 | 0 | 0 | 0 | |
29/03/2013 |
2.44
|
1,000 | 2.41 | 2.44 | 2.44 | 0 | 0 | 0 | |
28/03/2013 |
2.41
|
3,200 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
27/03/2013 |
2.41
|
600 | 2.41 | 2.41 | 2.38 | 0 | 0 | 0 | |
26/03/2013 |
2.41
|
2,000 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
25/03/2013 |
2.48
|
100 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
22/03/2013 |
2.48
|
1,100 | 2.44 | 2.54 | 2.44 | 0 | 0 | 0 | |
21/03/2013 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
20/03/2013 |
2.44
|
2,300 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 | |
19/03/2013 |
2.38
|
300 | 2.29 | 2.41 | 2.32 | 0 | 0 | 0 | |
18/03/2013 |
2.29
|
1,500 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 | |
15/03/2013 |
2.38
|
2,400 | 2.87 | 2.87 | 2.23 | 0 | 0 | 0 | |
14/03/2013 |
2.87
|
3,000 | 2.72 | 2.87 | 2.44 | 0 | 0 | 0 | |
13/03/2013 |
2.72
|
3,200 | 2.87 | 2.87 | 2.72 | 0 | 0 | 0 | |
12/03/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
11/03/2013 |
2.87
|
400 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 | |
08/03/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
07/03/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
06/03/2013 |
2.90
|
400 | 2.87 | 2.90 | 2.72 | 0 | 0 | 0 | |
05/03/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
04/03/2013 |
2.87
|
300 | 3.05 | 3.05 | 2.87 | 0 | 0 | 0 | |
01/03/2013 |
3.05
|
1,600 | 2.96 | 3.05 | 2.75 | 900 | 0 | 0.0 | |
28/02/2013 |
2.96
|
1,000 | 3.26 | 3.26 | 2.96 | 0 | 0 | 0 | |
27/02/2013 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
26/02/2013 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
25/02/2013 |
3.26
|
4,300 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 | |
22/02/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/02/2013 |
3.29
|
5,700 | 3.05 | 3.29 | 3.08 | 0 | 0 | 0 | |
21/02/2013 |
3.05
|
2,000 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
20/02/2013 |
3.15
|
8,600 | 3.07 | 3.15 | 3.02 | 3,000 | 0 | 0.0 | |
19/02/2013 |
3.07
|
3,900 | 3.02 | 3.10 | 3.07 | 200 | 0 | 0.0 | |
18/02/2013 |
3.02
|
13,300 | 2.76 | 3.02 | 2.89 | 0 | 0 | 0 | |
08/02/2013 |
2.76
|
2,100 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 | |
07/02/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
06/02/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
05/02/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
04/02/2013 |
2.86
|
2,000 | 2.71 | 2.86 | 2.86 | 0 | 0 | 0 | |
01/02/2013 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
31/01/2013 |
2.71
|
100 | 2.60 | 2.71 | 2.71 | 0 | 0 | 0 | |
30/01/2013 |
2.60
|
200 | 2.76 | 2.76 | 2.60 | 0 | 0 | 0 | |
29/01/2013 |
2.76
|
2,200 | 2.58 | 2.76 | 2.63 | 0 | 0 | 0 | |
28/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
25/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
24/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
23/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
22/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
21/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
18/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
17/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
16/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
15/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
14/01/2013 |
2.58
|
300 | 2.55 | 2.58 | 2.58 | 0 | 300 | -0.0 | |
11/01/2013 |
2.55
|
400 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
10/01/2013 |
2.55
|
200 | 2.58 | 2.58 | 2.55 | 0 | 0 | 0 | |
09/01/2013 |
2.58
|
2,500 | 2.76 | 2.76 | 2.58 | 0 | 0 | 0 | |
08/01/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
07/01/2013 |
2.76
|
1,200 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 | |
04/01/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
03/01/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
02/01/2013 |
2.76
|
200 | 2.76 | 2.76 | 2.58 | 0 | 0 | 0 | |
28/12/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
27/12/2012 |
2.76
|
100 | 2.68 | 2.76 | 2.76 | 0 | 0 | 0 | |
26/12/2012 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
25/12/2012 |
2.68
|
100 | 2.52 | 2.68 | 2.68 | 0 | 0 | 0 | |
24/12/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
21/12/2012 |
2.52
|
100 | 2.37 | 2.52 | 2.52 | 0 | 0 | 0 | |
20/12/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
19/12/2012 |
2.37
|
100 | 2.23 | 2.37 | 2.37 | 0 | 0 | 0 | |
18/12/2012 |
2.23
|
100 | 2.10 | 2.23 | 2.23 | 0 | 0 | 0 | |
17/12/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
14/12/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
13/12/2012 |
2.10
|
100 | 2.26 | 2.26 | 2.10 | 0 | 0 | 0 | |
12/12/2012 |
2.26
|
100 | 2.39 | 2.39 | 2.26 | 0 | 0 | 0 | |
11/12/2012 |
2.39
|
100 | 2.55 | 2.55 | 2.39 | 0 | 0 | 0 | |
10/12/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
07/12/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
06/12/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
05/12/2012 |
2.55
|
300 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
04/12/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
03/12/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
30/11/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
29/11/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
28/11/2012 |
2.55
|
200 | 2.39 | 2.55 | 2.55 | 0 | 0 | 0 | |
27/11/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
26/11/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
23/11/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
22/11/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
21/11/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
20/11/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
19/11/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
16/11/2012 |
2.39
|
200 | 2.52 | 2.52 | 2.39 | 0 | 0 | 0 |