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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
2.39
|
590 | 2.33 | 2.42 | 2.28 | 0 | 0 | 0 | |
02/07/2013 |
2.33
|
240 | 2.28 | 2.36 | 2.25 | 0 | 0 | 0 | |
01/07/2013 |
2.28
|
1,260 | 2.30 | 2.30 | 2.28 | 0 | 0 | 0 | |
28/06/2013 |
2.30
|
10 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
27/06/2013 |
2.39
|
10 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
26/06/2013 |
2.39
|
17,920 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
25/06/2013 |
2.39
|
36,930 | 2.42 | 2.42 | 2.28 | 2,000 | 1,200 | 0.0 | |
24/06/2013 |
2.42
|
6,240 | 2.36 | 2.42 | 2.30 | 0 | 0 | 0 | |
21/06/2013 |
2.36
|
1,410 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
20/06/2013 |
2.39
|
340 | 2.36 | 2.42 | 2.33 | 0 | 0 | 0 | |
19/06/2013 |
2.36
|
1,280 | 2.36 | 2.45 | 2.30 | 0 | 0 | 0 | |
18/06/2013 |
2.36
|
19,770 | 2.39 | 2.39 | 2.28 | 6,350 | 0 | 0.1 | |
17/06/2013 |
2.39
|
22,010 | 2.39 | 2.42 | 2.36 | 0 | 0 | 0 | |
14/06/2013 |
2.39
|
12,150 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
13/06/2013 |
2.42
|
2,020 | 2.42 | 2.45 | 2.39 | 0 | 0 | 0 | |
12/06/2013 |
2.42
|
6,350 | 2.48 | 2.48 | 2.30 | 0 | 0 | 0 | |
11/06/2013 |
2.48
|
140 | 2.54 | 2.56 | 2.48 | 0 | 0 | 0 | |
10/06/2013 |
2.54
|
2,260 | 2.48 | 2.54 | 2.45 | 0 | 600 | -0.0 | |
07/06/2013 |
2.48
|
23,980 | 2.39 | 2.54 | 2.39 | 0 | 0 | 0 | |
06/06/2013 |
2.39
|
15,080 | 2.39 | 2.51 | 2.36 | 0 | 0 | 0 | |
05/06/2013 |
2.39
|
19,090 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
04/06/2013 |
2.42
|
720 | 2.51 | 2.56 | 2.42 | 0 | 0 | 0 | |
03/06/2013 |
2.51
|
1,200 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 | |
31/05/2013 |
2.54
|
34,230 | 2.48 | 2.54 | 2.45 | 0 | 0 | 0 | |
30/05/2013 |
2.48
|
20,570 | 2.48 | 2.54 | 2.42 | 0 | 0 | 0 | |
29/05/2013 |
2.48
|
10,090 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 | |
28/05/2013 |
2.42
|
9,630 | 2.51 | 2.59 | 2.42 | 0 | 0 | 0 | |
27/05/2013 |
2.51
|
3,120 | 2.42 | 2.56 | 2.45 | 0 | 0 | 0 | |
24/05/2013 |
2.42
|
1,120 | 2.48 | 2.51 | 2.42 | 0 | 0 | 0 | |
23/05/2013 |
2.48
|
15,270 | 2.45 | 2.54 | 2.36 | 0 | 0 | 0 | |
22/05/2013 |
2.45
|
8,100 | 2.59 | 2.59 | 2.45 | 0 | 0 | 0 | |
21/05/2013 |
2.59
|
3,150 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 | |
20/05/2013 |
2.59
|
4,550 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 | |
17/05/2013 |
2.59
|
16,160 | 2.51 | 2.62 | 2.45 | 0 | 0 | 0 | |
16/05/2013 |
2.51
|
130 | 2.65 | 2.65 | 2.51 | 0 | 0 | 0 | |
15/05/2013 |
2.65
|
11,380 | 2.51 | 2.68 | 2.42 | 0 | 0 | 0 | |
14/05/2013 |
2.51
|
29,820 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 | |
13/05/2013 |
2.68
|
7,050 | 2.74 | 2.77 | 2.68 | 0 | 500 | -0.0 | |
10/05/2013 |
2.74
|
31,540 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 | |
09/05/2013 |
2.91
|
128,550 | 2.77 | 2.94 | 2.82 | 0 | 0 | 0 | |
08/05/2013 |
2.77
|
3,210 | 2.59 | 2.77 | 2.77 | 0 | 0 | 0 | |
07/05/2013 |
2.59
|
17,740 | 2.45 | 2.59 | 2.59 | 0 | 1,430 | -0.0 | |
06/05/2013 |
2.45
|
47,520 | 2.30 | 2.45 | 2.45 | 0 | 2,020 | -0.0 | |
03/05/2013 |
2.30
|
124,490 | 2.16 | 2.30 | 2.16 | 0 | 0 | 0 | |
02/05/2013 |
2.16
|
34,030 | 2.05 | 2.16 | 2.13 | 0 | 0 | 0 | |
26/04/2013 |
2.05
|
5,710 | 2.02 | 2.05 | 2.02 | 0 | 0 | 0 | |
25/04/2013 |
2.02
|
3,020 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 | |
24/04/2013 |
1.99
|
8,960 | 1.96 | 2.02 | 1.99 | 0 | 0 | 0 | |
23/04/2013 |
1.96
|
10 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
22/04/2013 |
1.99
|
4,550 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 | |
18/04/2013 |
2.05
|
7,750 | 1.96 | 2.05 | 1.90 | 0 | 0 | 0 | |
17/04/2013 |
1.96
|
1,360 | 1.90 | 1.96 | 1.90 | 0 | 0 | 0 | |
16/04/2013 |
1.90
|
5,690 | 1.93 | 1.93 | 1.87 | 0 | 0 | 0 | |
15/04/2013 |
1.93
|
12,410 | 1.87 | 1.96 | 1.90 | 0 | 0 | 0 | |
12/04/2013 |
1.87
|
1,430 | 1.87 | 1.96 | 1.87 | 0 | 0 | 0 | |
11/04/2013 |
1.87
|
10,710 | 1.90 | 1.99 | 1.87 | 10 | 0 | 0.0 | |
10/04/2013 |
1.90
|
7,590 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 | |
09/04/2013 |
1.96
|
5,560 | 1.96 | 1.99 | 1.90 | 0 | 0 | 0 | |
08/04/2013 |
1.96
|
1,220 | 1.93 | 1.96 | 1.90 | 0 | 0 | 0 | |
05/04/2013 |
1.93
|
2,110 | 1.90 | 1.99 | 1.90 | 0 | 0 | 0 | |
04/04/2013 |
1.90
|
5,620 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 | |
03/04/2013 |
1.96
|
3,640 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 | |
02/04/2013: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
02/04/2013 |
2.05
|
3,830 | 2.00 | 2.07 | 1.96 | 500 | 0 | 0.0 | |
01/04/2013 |
2.00
|
7,400 | 1.98 | 2.00 | 1.95 | 500 | 0 | 0.0 | |
29/03/2013 |
1.98
|
16,340 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 | |
28/03/2013 |
1.95
|
7,820 | 2.00 | 2.00 | 1.95 | 0 | 0 | 0 | |
27/03/2013 |
2.00
|
19,320 | 2.03 | 2.03 | 1.92 | 0 | 0 | 0 | |
26/03/2013 |
2.03
|
14,080 | 1.98 | 2.03 | 1.98 | 0 | 0 | 0 | |
25/03/2013 |
1.98
|
19,350 | 1.95 | 2.03 | 1.95 | 0 | 0 | 0 | |
22/03/2013 |
1.95
|
27,010 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 | |
21/03/2013 |
1.98
|
2,120 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 | |
20/03/2013 |
1.98
|
17,100 | 1.90 | 1.98 | 1.90 | 20 | 0 | 0.0 | |
19/03/2013 |
1.90
|
15,050 | 1.90 | 1.95 | 1.87 | 0 | 0 | 0 | |
18/03/2013 |
1.90
|
130 | 1.92 | 1.92 | 1.90 | 0 | 0 | 0 | |
15/03/2013 |
1.92
|
440 | 1.92 | 1.98 | 1.90 | 0 | 0 | 0 | |
14/03/2013 |
1.92
|
3,820 | 1.92 | 1.95 | 1.90 | 0 | 0 | 0 | |
13/03/2013 |
1.92
|
6,870 | 1.85 | 1.92 | 1.85 | 0 | 0 | 0 | |
12/03/2013 |
1.85
|
3,070 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 | |
11/03/2013 |
1.92
|
2,140 | 1.90 | 1.92 | 1.87 | 0 | 0 | 0 | |
08/03/2013 |
1.90
|
10 | 1.85 | 1.90 | 1.90 | 0 | 0 | 0 | |
07/03/2013 |
1.85
|
4,590 | 1.82 | 1.90 | 1.82 | 0 | 0 | 0 | |
06/03/2013 |
1.82
|
1,320 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 | |
05/03/2013 |
1.85
|
8,290 | 1.85 | 1.87 | 1.79 | 0 | 0 | 0 | |
04/03/2013 |
1.85
|
9,670 | 1.90 | 1.90 | 1.82 | 60 | 0 | 0.0 | |
01/03/2013 |
1.90
|
4,500 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
28/02/2013 |
1.90
|
2,660 | 1.87 | 1.92 | 1.87 | 0 | 0 | 0 | |
27/02/2013 |
1.87
|
6,430 | 1.82 | 1.92 | 1.85 | 10 | 0 | 0.0 | |
26/02/2013 |
1.82
|
17,440 | 1.92 | 1.95 | 1.82 | 0 | 0 | 0 | |
25/02/2013 |
1.92
|
2,110 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 | |
22/02/2013 |
1.92
|
2,050 | 1.92 | 2.03 | 1.92 | 0 | 0 | 0 | |
21/02/2013 |
1.92
|
20,220 | 2.05 | 2.05 | 1.92 | 0 | 0 | 0 | |
20/02/2013 |
2.05
|
110 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 | |
19/02/2013 |
2.05
|
33,210 | 2.05 | 2.05 | 1.98 | 10 | 0 | 0.0 | |
18/02/2013 |
2.05
|
6,700 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 | |
08/02/2013 |
2.00
|
22,010 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 | |
07/02/2013 |
2.03
|
20 | 2.00 | 2.03 | 1.92 | 0 | 0 | 0 | |
06/02/2013 |
2.00
|
2,660 | 1.92 | 2.00 | 1.95 | 0 | 0 | 0 | |
05/02/2013 |
1.92
|
2,560 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 | |
04/02/2013 |
1.98
|
20,340 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 | |
01/02/2013 |
2.00
|
6,990 | 1.92 | 2.00 | 1.90 | 0 | 200 | -0.0 |