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) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-21) |
-0.20 | -1.72% | 848,800 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-25) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-09-30) |
-4.53 | -28.33% | 1,139,500 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-05) |
0.03 | 0.30% | 2,656,000 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-16) |
0.60 | 5.52% | 3,810,720 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2013 |
2.52
|
5,010 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
20/06/2013 |
2.52
|
27,300 | 2.39 | 2.52 | 2.39 | 0 | 0 | 0 | |
19/06/2013 |
2.39
|
23,890 | 2.26 | 2.39 | 2.26 | 0 | 0 | 0 | |
18/06/2013 |
2.26
|
25,140 | 2.26 | 2.33 | 2.26 | 0 | 0 | 0 | |
17/06/2013 |
2.26
|
2,270 | 2.26 | 2.39 | 2.26 | 0 | 0 | 0 | |
14/06/2013 |
2.26
|
10 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
13/06/2013 |
2.26
|
610 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
12/06/2013 |
2.26
|
2,560 | 2.33 | 2.39 | 2.26 | 0 | 0 | 0 | |
11/06/2013 |
2.33
|
3,370 | 2.26 | 2.39 | 2.33 | 0 | 0 | 0 | |
10/06/2013 |
2.26
|
4,040 | 2.26 | 2.39 | 2.26 | 0 | 0 | 0 | |
07/06/2013 |
2.26
|
3,300 | 2.33 | 2.39 | 2.26 | 0 | 0 | 0 | |
06/06/2013 |
2.33
|
7,920 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
05/06/2013 |
2.33
|
8,810 | 2.20 | 2.33 | 2.20 | 0 | 0 | 0 | |
04/06/2013 |
2.20
|
20,320 | 2.33 | 2.33 | 2.20 | 0 | 0 | 0 | |
03/06/2013 |
2.33
|
16,470 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
31/05/2013 |
2.33
|
15,820 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
30/05/2013 |
2.33
|
17,550 | 2.26 | 2.33 | 2.20 | 0 | 0 | 0 | |
29/05/2013 |
2.26
|
19,960 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
28/05/2013 |
2.33
|
18,190 | 2.26 | 2.33 | 2.26 | 0 | 0 | 0 | |
27/05/2013 |
2.26
|
18,460 | 2.26 | 2.33 | 2.20 | 0 | 0 | 0 | |
24/05/2013 |
2.26
|
20,440 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
23/05/2013 |
2.26
|
30,800 | 2.26 | 2.33 | 2.20 | 0 | 0 | 0 | |
22/05/2013 |
2.26
|
15,910 | 2.14 | 2.26 | 2.20 | 0 | 0 | 0 | |
21/05/2013 |
2.14
|
17,480 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 | |
20/05/2013 |
2.14
|
20,720 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
17/05/2013 |
2.14
|
90 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 | |
16/05/2013 |
2.20
|
28,450 | 2.33 | 2.33 | 2.20 | 0 | 0 | 0 | |
15/05/2013: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
15/05/2013 |
2.33
|
36,270 | 2.20 | 2.33 | 2.20 | 0 | 0 | 0 | |
14/05/2013 |
2.20
|
47,020 | 2.20 | 2.31 | 2.14 | 0 | 0 | 0 | |
13/05/2013 |
2.20
|
59,290 | 2.14 | 2.26 | 2.20 | 0 | 0 | 0 | |
10/05/2013 |
2.14
|
25,950 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 | |
09/05/2013 |
2.14
|
15,140 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 | |
08/05/2013 |
2.14
|
3,160 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 | |
07/05/2013 |
2.20
|
23,240 | 2.20 | 2.26 | 2.20 | 0 | 0 | 0 | |
06/05/2013 |
2.20
|
59,190 | 2.09 | 2.20 | 2.14 | 0 | 0 | 0 | |
03/05/2013 |
2.09
|
4,020 | 2.09 | 2.14 | 2.09 | 0 | 0 | 0 | |
02/05/2013 |
2.09
|
11,320 | 2.20 | 2.26 | 2.09 | 0 | 0 | 0 | |
26/04/2013 |
2.20
|
31,520 | 2.09 | 2.20 | 2.14 | 0 | 0 | 0 | |
25/04/2013 |
2.09
|
13,100 | 1.98 | 2.09 | 1.98 | 0 | 0 | 0 | |
24/04/2013 |
1.98
|
13,440 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 | |
23/04/2013 |
1.92
|
6,640 | 1.86 | 1.98 | 1.92 | 0 | 0 | 0 | |
22/04/2013 |
1.86
|
70 | 1.92 | 1.98 | 1.86 | 0 | 0 | 0 | |
18/04/2013 |
1.92
|
40 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
17/04/2013 |
1.98
|
7,120 | 1.86 | 1.98 | 1.92 | 0 | 0 | 0 | |
16/04/2013 |
1.86
|
2,330 | 1.86 | 1.92 | 1.86 | 0 | 0 | 0 | |
15/04/2013 |
1.86
|
6,770 | 1.92 | 1.98 | 1.86 | 0 | 0 | 0 | |
12/04/2013 |
1.92
|
510 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 | |
11/04/2013 |
1.92
|
1,910 | 1.92 | 2.03 | 1.92 | 0 | 0 | 0 | |
10/04/2013 |
1.92
|
13,420 | 1.98 | 2.03 | 1.92 | 0 | 0 | 0 | |
09/04/2013 |
1.98
|
8,860 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 | |
08/04/2013 |
2.03
|
35,730 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 | |
05/04/2013 |
2.03
|
26,260 | 2.09 | 2.09 | 1.98 | 0 | 0 | 0 | |
04/04/2013 |
2.09
|
2,780 | 2.09 | 2.14 | 2.03 | 0 | 0 | 0 | |
03/04/2013 |
2.09
|
17,320 | 2.09 | 2.14 | 2.03 | 0 | 0 | 0 | |
02/04/2013 |
2.09
|
3,930 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 | |
01/04/2013 |
2.14
|
920 | 2.03 | 2.14 | 2.09 | 0 | 0 | 0 | |
29/03/2013 |
2.03
|
4,740 | 2.03 | 2.09 | 2.03 | 0 | 0 | 0 | |
28/03/2013 |
2.03
|
32,400 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 | |
27/03/2013 |
2.14
|
16,540 | 2.03 | 2.14 | 1.98 | 0 | 0 | 0 | |
26/03/2013 |
2.03
|
13,890 | 2.09 | 2.14 | 2.03 | 0 | 0 | 0 | |
25/03/2013 |
2.09
|
21,200 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 | |
22/03/2013 |
2.09
|
5,640 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 | |
21/03/2013 |
2.09
|
11,800 | 1.98 | 2.09 | 2.03 | 0 | 0 | 0 | |
20/03/2013 |
1.98
|
3,670 | 2.03 | 2.14 | 1.98 | 0 | 0 | 0 | |
19/03/2013 |
2.03
|
2,920 | 2.09 | 2.14 | 2.03 | 0 | 0 | 0 | |
18/03/2013 |
2.09
|
180 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 | |
15/03/2013 |
2.14
|
10 | 2.09 | 2.14 | 2.14 | 0 | 0 | 0 | |
14/03/2013 |
2.09
|
3,520 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 | |
13/03/2013 |
2.14
|
3,900 | 2.09 | 2.20 | 2.09 | 0 | 0 | 0 | |
12/03/2013 |
2.09
|
610 | 2.20 | 2.26 | 2.09 | 0 | 0 | 0 | |
11/03/2013 |
2.20
|
150 | 2.14 | 2.20 | 2.20 | 0 | 0 | 0 | |
08/03/2013 |
2.14
|
10 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
07/03/2013 |
2.14
|
41,260 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 | |
06/03/2013 |
2.14
|
1,040 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 | |
05/03/2013 |
2.20
|
80 | 2.14 | 2.20 | 2.20 | 0 | 0 | 0 | |
04/03/2013 |
2.14
|
15,750 | 2.09 | 2.20 | 2.03 | 0 | 0 | 0 | |
01/03/2013 |
2.09
|
20 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 | |
28/02/2013 |
2.20
|
7,720 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 | |
27/02/2013 |
2.20
|
30 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
26/02/2013 |
2.20
|
26,410 | 2.26 | 2.26 | 2.14 | 0 | 0 | 0 | |
25/02/2013 |
2.26
|
150 | 2.20 | 2.26 | 2.20 | 0 | 0 | 0 | |
22/02/2013 |
2.20
|
750 | 2.20 | 2.31 | 2.20 | 0 | 0 | 0 | |
21/02/2013 |
2.20
|
34,980 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 | |
20/02/2013 |
2.26
|
11,290 | 2.26 | 2.31 | 2.20 | 0 | 0 | 0 | |
19/02/2013 |
2.26
|
1,030 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 | |
18/02/2013 |
2.26
|
30,940 | 2.14 | 2.26 | 2.20 | 0 | 0 | 0 | |
08/02/2013 |
2.14
|
3,310 | 2.03 | 2.14 | 2.14 | 0 | 0 | 0 | |
07/02/2013 |
2.03
|
22,020 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 | |
06/02/2013 |
2.14
|
19,970 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 | |
05/02/2013 |
2.20
|
4,150 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
04/02/2013 |
2.20
|
5,070 | 2.20 | 2.26 | 2.20 | 0 | 0 | 0 | |
01/02/2013 |
2.20
|
9,350 | 2.26 | 2.26 | 2.14 | 0 | 0 | 0 | |
31/01/2013 |
2.26
|
16,410 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 | |
30/01/2013 |
2.37
|
30 | 2.31 | 2.37 | 2.37 | 0 | 0 | 0 | |
29/01/2013 |
2.31
|
7,030 | 2.31 | 2.37 | 2.26 | 0 | 0 | 0 | |
28/01/2013 |
2.31
|
7,130 | 2.26 | 2.31 | 2.26 | 0 | 0 | 0 | |
25/01/2013 |
2.26
|
13,290 | 2.26 | 2.31 | 2.26 | 0 | 0 | 0 | |
24/01/2013 |
2.26
|
19,620 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 | |
23/01/2013 |
2.26
|
1,540 | 2.20 | 2.26 | 2.20 | 0 | 0 | 0 | |
22/01/2013 |
2.20
|
69,230 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 |