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) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
2.96
|
134,550 | 2.96 | 2.96 | 2.89 | 2,000 | 0 | 0.0 | |
02/07/2013 |
2.96
|
188,970 | 2.89 | 2.99 | 2.92 | 0 | 0 | 0 | |
01/07/2013 |
2.89
|
170,740 | 2.96 | 2.99 | 2.89 | 0 | 100 | -0.0 | |
28/06/2013 |
2.96
|
34,540 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
27/06/2013 |
2.99
|
96,990 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 | |
26/06/2013 |
2.92
|
256,440 | 2.86 | 2.92 | 2.86 | 8,000 | 0 | 0.1 | |
25/06/2013 |
2.86
|
322,430 | 2.96 | 2.99 | 2.80 | 0 | 100 | -0.0 | |
24/06/2013 |
2.96
|
189,020 | 2.99 | 3.05 | 2.92 | 0 | 0 | 0 | |
21/06/2013 |
2.99
|
220,550 | 2.99 | 3.02 | 2.96 | 0 | 4,800 | -0.0 | |
20/06/2013 |
2.99
|
221,950 | 3.05 | 3.08 | 2.99 | 0 | 15,000 | -0.1 | |
19/06/2013 |
3.05
|
152,720 | 3.02 | 3.08 | 3.02 | 500 | 5,000 | -0.0 | |
18/06/2013 |
3.02
|
159,420 | 3.02 | 3.05 | 2.99 | 900 | 140 | 0.0 | |
17/06/2013 |
3.02
|
426,020 | 3.08 | 3.11 | 3.02 | 2,900 | 0 | 0.0 | |
14/06/2013 |
3.08
|
351,900 | 3.15 | 3.18 | 3.08 | 0 | 0 | 0 | |
13/06/2013 |
3.15
|
293,850 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 | |
12/06/2013 |
3.15
|
278,710 | 3.11 | 3.18 | 3.11 | 0 | 0 | 0 | |
11/06/2013 |
3.11
|
333,100 | 3.18 | 3.21 | 3.08 | 2,000 | 0 | 0.0 | |
10/06/2013 |
3.18
|
477,480 | 3.21 | 3.27 | 3.18 | 0 | 0 | 0 | |
07/06/2013 |
3.21
|
426,390 | 3.21 | 3.24 | 3.18 | 0 | 0 | 0 | |
06/06/2013 |
3.21
|
696,930 | 3.18 | 3.27 | 3.21 | 0 | 10,000 | -0.1 | |
05/06/2013 |
3.18
|
614,760 | 2.99 | 3.18 | 2.99 | 0 | 0 | 0 | |
04/06/2013 |
2.99
|
410,940 | 3.18 | 3.18 | 2.99 | 3,000 | 0 | 0.0 | |
03/06/2013 |
3.18
|
535,520 | 3.24 | 3.27 | 3.18 | 0 | 0 | 0 | |
31/05/2013 |
3.24
|
629,790 | 3.30 | 3.37 | 3.18 | 0 | 0 | 0 | |
30/05/2013 |
3.30
|
566,240 | 3.27 | 3.30 | 3.18 | 0 | 0 | 0 | |
29/05/2013 |
3.27
|
1,527,400 | 3.11 | 3.30 | 3.15 | 0 | 0 | 0 | |
28/05/2013 |
3.11
|
968,250 | 3.02 | 3.11 | 3.02 | 3,000 | 0 | 0.0 | |
27/05/2013 |
3.02
|
1,093,110 | 2.96 | 3.05 | 2.96 | 14,300 | 0 | 0.1 | |
24/05/2013 |
2.96
|
226,810 | 2.92 | 2.96 | 2.92 | 0 | 0 | 0 | |
23/05/2013 |
2.92
|
485,260 | 2.92 | 2.99 | 2.89 | 0 | 0 | 0 | |
22/05/2013 |
2.92
|
228,050 | 2.92 | 2.96 | 2.89 | 0 | 0 | 0 | |
21/05/2013 |
2.92
|
484,730 | 2.96 | 3.02 | 2.92 | 0 | 0 | 0 | |
20/05/2013 |
2.96
|
673,340 | 2.83 | 2.99 | 2.83 | 10,000 | 0 | 0.1 | |
17/05/2013 |
2.83
|
119,430 | 2.80 | 2.86 | 2.80 | 0 | 0 | 0 | |
16/05/2013 |
2.80
|
174,010 | 2.76 | 2.80 | 2.76 | 0 | 0 | 0 | |
15/05/2013 |
2.76
|
81,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 | |
14/05/2013 |
2.70
|
142,070 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
13/05/2013 |
2.80
|
65,550 | 2.76 | 2.80 | 2.76 | 0 | 0 | 0 | |
10/05/2013 |
2.76
|
168,360 | 2.80 | 2.83 | 2.70 | 200 | 0 | 0.0 | |
09/05/2013 |
2.80
|
41,590 | 2.76 | 2.83 | 2.76 | 0 | 190 | -0.0 | |
08/05/2013 |
2.76
|
106,020 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 | |
07/05/2013 |
2.86
|
65,820 | 2.89 | 2.92 | 2.80 | 1,000 | 0 | 0.0 | |
06/05/2013 |
2.89
|
220,870 | 2.76 | 2.89 | 2.76 | 0 | 0 | 0 | |
03/05/2013 |
2.76
|
71,630 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 | |
02/05/2013 |
2.70
|
44,820 | 2.73 | 2.76 | 2.67 | 0 | 0 | 0 | |
26/04/2013 |
2.73
|
103,650 | 2.76 | 2.76 | 2.70 | 0 | 6,690 | -0.1 | |
25/04/2013 |
2.76
|
119,420 | 2.73 | 2.76 | 2.70 | 0 | 0 | 0 | |
24/04/2013 |
2.73
|
56,460 | 2.70 | 2.73 | 2.70 | 0 | 15,280 | -0.1 | |
23/04/2013 |
2.70
|
99,330 | 2.70 | 2.76 | 2.67 | 0 | 0 | 0 | |
22/04/2013 |
2.70
|
51,230 | 2.73 | 2.76 | 2.67 | 1,000 | 0 | 0.0 | |
18/04/2013 |
2.73
|
189,260 | 2.80 | 2.80 | 2.73 | 0 | 140 | -0.0 | |
17/04/2013 |
2.80
|
178,330 | 2.86 | 2.89 | 2.80 | 0 | 0 | 0 | |
16/04/2013 |
2.86
|
227,620 | 2.86 | 2.86 | 2.80 | 2,000 | 0 | 0.0 | |
15/04/2013 |
2.86
|
259,570 | 2.92 | 2.92 | 2.83 | 20,000 | 0 | 0.2 | |
12/04/2013 |
2.92
|
353,620 | 2.96 | 2.99 | 2.83 | 0 | 0 | 0 | |
11/04/2013 |
2.96
|
353,030 | 2.99 | 3.02 | 2.92 | 100 | 0 | 0.0 | |
10/04/2013 |
2.99
|
384,320 | 3.15 | 3.21 | 2.99 | 0 | 0 | 0 | |
09/04/2013 |
3.15
|
651,310 | 3.08 | 3.18 | 3.08 | 1,700 | 0 | 0.0 | |
08/04/2013 |
3.08
|
1,021,540 | 2.89 | 3.08 | 2.92 | 0 | 0 | 0 | |
05/04/2013 |
2.89
|
304,470 | 2.83 | 2.89 | 2.80 | 0 | 1,840 | -0.0 | |
04/04/2013 |
2.83
|
144,690 | 2.83 | 2.86 | 2.80 | 0 | 20 | -0.0 | |
03/04/2013 |
2.83
|
108,690 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 | |
02/04/2013 |
2.86
|
343,460 | 2.83 | 2.86 | 2.80 | 0 | 3,000 | -0.0 | |
01/04/2013 |
2.83
|
110,490 | 2.76 | 2.83 | 2.73 | 2,100 | 9,040 | -0.1 | |
29/03/2013 |
2.76
|
159,990 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 | |
28/03/2013 |
2.80
|
143,750 | 2.80 | 2.83 | 2.76 | 0 | 100 | -0.0 | |
27/03/2013 |
2.80
|
77,760 | 2.83 | 2.83 | 2.76 | 0 | 3,900 | -0.0 | |
26/03/2013 |
2.83
|
484,880 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
25/03/2013 |
2.89
|
42,300 | 2.86 | 2.92 | 2.83 | 0 | 0 | 0 | |
22/03/2013 |
2.86
|
135,360 | 2.89 | 2.96 | 2.83 | 10,000 | 0 | 0.1 | |
21/03/2013 |
2.89
|
161,180 | 2.96 | 2.99 | 2.89 | 0 | 0 | 0 | |
20/03/2013 |
2.96
|
94,700 | 2.89 | 2.96 | 2.89 | 2,600 | 0 | 0.0 | |
19/03/2013 |
2.89
|
51,350 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 | |
18/03/2013 |
2.92
|
92,590 | 2.92 | 2.96 | 2.92 | 0 | 0 | 0 | |
15/03/2013 |
2.92
|
69,410 | 2.89 | 2.96 | 2.86 | 0 | 410 | -0.0 | |
14/03/2013 |
2.89
|
49,060 | 2.89 | 2.92 | 2.86 | 0 | 200 | -0.0 | |
13/03/2013 |
2.89
|
95,340 | 2.96 | 2.99 | 2.89 | 0 | 0 | 0 | |
12/03/2013 |
2.96
|
73,640 | 3.02 | 3.02 | 2.92 | 7,000 | 0 | 0.1 | |
11/03/2013 |
3.02
|
164,850 | 2.89 | 3.05 | 2.89 | 0 | 0 | 0 | |
08/03/2013 |
2.89
|
73,090 | 2.92 | 2.92 | 2.89 | 7,000 | 0 | 0.1 | |
07/03/2013 |
2.92
|
49,990 | 2.96 | 2.96 | 2.89 | 8,000 | 0 | 0.1 | |
06/03/2013 |
2.96
|
26,260 | 2.89 | 2.96 | 2.92 | 0 | 0 | 0 | |
05/03/2013 |
2.89
|
170,560 | 2.92 | 2.96 | 2.83 | 8,000 | 0 | 0.1 | |
04/03/2013 |
2.92
|
330,410 | 3.08 | 3.11 | 2.92 | 100 | 10 | 0.0 | |
01/03/2013 |
3.08
|
59,270 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 | |
28/02/2013 |
3.11
|
108,280 | 3.05 | 3.15 | 3.05 | 8,500 | 0 | 0.1 | |
27/02/2013 |
3.05
|
287,680 | 3.02 | 3.08 | 2.96 | 0 | 0 | 0 | |
26/02/2013 |
3.02
|
341,530 | 3.21 | 3.24 | 2.99 | 0 | 8,000 | -0.1 | |
25/02/2013 |
3.21
|
281,110 | 3.08 | 3.27 | 3.08 | 1,030 | 0 | 0.0 | |
22/02/2013 |
3.08
|
465,420 | 3.11 | 3.24 | 3.02 | 3,050 | 7,000 | -0.0 | |
21/02/2013 |
3.11
|
761,340 | 3.30 | 3.37 | 3.11 | 400 | 0 | 0.0 | |
20/02/2013 |
3.30
|
297,180 | 3.43 | 3.46 | 3.30 | 11,790 | 0 | 0.1 | |
19/02/2013 |
3.43
|
711,640 | 3.34 | 3.50 | 3.24 | 0 | 0 | 0 | |
18/02/2013 |
3.34
|
703,090 | 3.46 | 3.50 | 3.27 | 1,400 | 0 | 0.0 | |
08/02/2013 |
3.46
|
447,110 | 3.24 | 3.46 | 3.30 | 1,180 | 10,000 | -0.1 | |
07/02/2013 |
3.24
|
745,850 | 3.05 | 3.24 | 3.18 | 0 | 10,000 | -0.1 | |
06/02/2013: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 (Volume + 36%, Ratio=0.36) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
06/02/2013 |
3.05
|
1,317,550 | 2.66 | 3.05 | 3.02 | 0 | 0 | 0 | |
05/02/2013 |
2.66
|
326,030 | 2.72 | 2.74 | 2.66 | 8,000 | 200 | 0.1 | |
04/02/2013 |
2.72
|
417,760 | 2.70 | 2.80 | 2.72 | 5,100 | 0 | 0.1 | |
01/02/2013 |
2.70
|
231,880 | 2.72 | 2.74 | 2.66 | 0 | 0 | 0 |