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) |
-1.30 | -6.34% | 19,200 | -9,600 | -0.2 |
19
20.50
19.20
|
2 tháng
(2024-07-22) |
-1.80 | -8.57% | 43,600 | -9,600 | -0.2 |
19
21.50
19.20
|
3 tháng
(2024-06-21) |
0 | 0% | 96,700 | -11,800 | -0.2 |
19
22.90
19.20
|
6 tháng
(2024-03-25) |
-5.64 | -22.72% | 296,900 | -23,900 | -0.5 |
18.20
25.23
19.20
|
12 tháng
(2023-09-25) |
2.86 | 17.50% | 923,500 | -10,100 | -0.1 |
15.38
32.30
19.20
|
24 tháng
(2022-09-30) |
10.30 | 115.64% | 2,344,997 | 11,300 | 0.8 |
8.35
34.22
19.20
|
36 tháng
(2021-10-05) |
9.75 | 103.23% | 2,396,337 | 11,300 | 0.8 |
6.74
34.22
19.20
|
60 tháng
(2019-10-16) |
15.18 | 377.19% | 2,457,298 | 10,200 | 0.7 |
3.39
34.22
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
2.82
|
500 | 2.61 | 2.82 | 2.82 | 0 | 0 | 0 | |
03/07/2013 |
2.61
|
500 | 2.40 | 2.61 | 2.61 | 0 | 0 | 0 | |
02/07/2013 |
2.40
|
500 | 2.22 | 2.40 | 2.40 | 0 | 0 | 0 | |
01/07/2013 |
2.22
|
500 | 2.06 | 2.22 | 2.22 | 0 | 0 | 0 | |
28/06/2013 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
27/06/2013 |
2.06
|
1,000 | 1.87 | 2.06 | 2.06 | 0 | 0 | 0 | |
26/06/2013 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
25/06/2013 |
1.87
|
100 | 1.71 | 1.87 | 1.87 | 0 | 0 | 0 | |
24/06/2013 |
1.71
|
100 | 1.57 | 1.71 | 1.71 | 0 | 0 | 0 | |
21/06/2013 |
1.57
|
2,000 | 1.69 | 1.69 | 1.57 | 0 | 0 | 0 | |
20/06/2013 |
1.69
|
500 | 1.83 | 1.83 | 1.69 | 0 | 0 | 0 | |
19/06/2013 |
1.83
|
600 | 2.01 | 2.01 | 1.83 | 0 | 0 | 0 | |
18/06/2013 |
2.01
|
100 | 2.22 | 2.22 | 2.01 | 0 | 0 | 0 | |
17/06/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
14/06/2013 |
2.22
|
1,500 | 2.03 | 2.22 | 1.85 | 0 | 0 | 0 | |
13/06/2013 |
2.03
|
100 | 1.85 | 2.03 | 2.03 | 0 | 0 | 0 | |
12/06/2013 |
1.85
|
100 | 1.69 | 1.85 | 1.85 | 0 | 0 | 0 | |
11/06/2013 |
1.69
|
800 | 1.87 | 1.87 | 1.69 | 0 | 0 | 0 | |
10/06/2013 |
1.87
|
100 | 2.08 | 2.08 | 1.87 | 0 | 0 | 0 | |
07/06/2013 |
2.08
|
100 | 2.29 | 2.29 | 2.08 | 0 | 0 | 0 | |
06/06/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
05/06/2013 |
2.29
|
100 | 2.52 | 2.52 | 2.29 | 0 | 0 | 0 | |
04/06/2013 |
2.52
|
100 | 2.33 | 2.52 | 2.52 | 0 | 0 | 0 | |
03/06/2013 |
2.33
|
100 | 2.59 | 2.59 | 2.33 | 0 | 0 | 0 | |
31/05/2013 |
2.59
|
500 | 2.52 | 2.59 | 2.59 | 0 | 0 | 0 | |
30/05/2013 |
2.52
|
300 | 2.40 | 2.52 | 2.52 | 0 | 0 | 0 | |
29/05/2013 |
2.40
|
100 | 2.29 | 2.40 | 2.40 | 0 | 0 | 0 | |
28/05/2013 |
2.29
|
500 | 2.24 | 2.29 | 2.29 | 0 | 0 | 0 | |
27/05/2013 |
2.24
|
800 | 2.06 | 2.24 | 2.24 | 0 | 0 | 0 | |
24/05/2013 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
23/05/2013 |
2.06
|
200 | 1.90 | 2.06 | 2.06 | 0 | 0 | 0 | |
22/05/2013 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
21/05/2013 |
1.90
|
400 | 1.73 | 1.90 | 1.90 | 0 | 0 | 0 | |
20/05/2013 |
1.73
|
100 | 1.60 | 1.73 | 1.73 | 0 | 0 | 0 | |
17/05/2013 |
1.60
|
100 | 1.46 | 1.60 | 1.60 | 0 | 0 | 0 | |
16/05/2013 |
1.46
|
1,300 | 1.60 | 1.60 | 1.46 | 0 | 0 | 0 | |
15/05/2013 |
1.60
|
900 | 1.71 | 1.71 | 1.60 | 0 | 0 | 0 | |
14/05/2013 |
1.71
|
1,100 | 1.90 | 1.90 | 1.71 | 0 | 0 | 0 | |
13/05/2013 |
1.90
|
100 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 | |
10/05/2013 |
2.10
|
900 | 1.94 | 2.10 | 2.10 | 0 | 0 | 0 | |
09/05/2013 |
1.94
|
100 | 1.78 | 1.94 | 1.94 | 0 | 0 | 0 | |
08/05/2013 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
07/05/2013 |
1.78
|
900 | 1.96 | 1.96 | 1.78 | 0 | 0 | 0 | |
06/05/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
03/05/2013 |
1.96
|
200 | 2.17 | 2.20 | 1.96 | 0 | 0 | 0 | |
02/05/2013 |
2.17
|
500 | 1.99 | 2.17 | 2.17 | 0 | 0 | 0 | |
26/04/2013 |
1.99
|
500 | 1.83 | 1.99 | 1.99 | 0 | 0 | 0 | |
25/04/2013 |
1.83
|
6,100 | 2.01 | 2.15 | 1.83 | 0 | 0 | 0 | |
24/04/2013 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
23/04/2013 |
2.01
|
500 | 1.87 | 2.01 | 2.01 | 0 | 0 | 0 | |
22/04/2013 |
1.87
|
900 | 1.71 | 1.87 | 1.87 | 0 | 0 | 0 | |
18/04/2013 |
1.71
|
100 | 1.57 | 1.71 | 1.71 | 0 | 0 | 0 | |
17/04/2013 |
1.57
|
3,000 | 1.73 | 1.73 | 1.57 | 0 | 0 | 0 | |
16/04/2013 |
1.73
|
100 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 | |
15/04/2013 |
1.85
|
1,000 | 1.85 | 1.85 | 1.66 | 0 | 0 | 0 | |
12/04/2013 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
11/04/2013 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
10/04/2013 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
09/04/2013 |
1.85
|
1,000 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
08/04/2013 |
1.85
|
2,400 | 1.94 | 2.03 | 1.85 | 0 | 0 | 0 | |
05/04/2013 |
1.94
|
600 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
04/04/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
03/04/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
02/04/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
01/04/2013 |
1.96
|
3,300 | 2.17 | 2.17 | 1.96 | 0 | 0 | 0 | |
29/03/2013 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
28/03/2013 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
27/03/2013 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
26/03/2013 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
25/03/2013 |
2.17
|
100 | 2.03 | 2.17 | 2.17 | 0 | 0 | 0 | |
22/03/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
21/03/2013 |
2.03
|
100 | 1.99 | 2.03 | 2.03 | 0 | 0 | 0 | |
20/03/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
19/03/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
18/03/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
15/03/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
14/03/2013 |
1.99
|
100 | 1.83 | 1.99 | 1.99 | 0 | 0 | 0 | |
13/03/2013 |
1.83
|
1,000 | 1.80 | 1.83 | 1.66 | 0 | 0 | 0 | |
12/03/2013 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
11/03/2013 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
08/03/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/03/2013 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
07/03/2013 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
06/03/2013 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
05/03/2013 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
04/03/2013 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
01/03/2013 |
1.80
|
100 | 1.66 | 1.80 | 1.80 | 0 | 0 | 0 | |
28/02/2013 |
1.66
|
100 | 1.51 | 1.66 | 1.66 | 0 | 0 | 0 | |
27/02/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
26/02/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
25/02/2013 |
1.51
|
1,000 | 1.64 | 1.64 | 1.51 | 0 | 0 | 0 | |
22/02/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
21/02/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
20/02/2013 |
1.64
|
100 | 1.49 | 1.64 | 1.64 | 0 | 0 | 0 | |
19/02/2013 |
1.49
|
1,000 | 1.51 | 1.51 | 1.49 | 0 | 0 | 0 | |
18/02/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
08/02/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
07/02/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
06/02/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
05/02/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
04/02/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |