Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.72 | -8.64% | 6,025,800 | -10,000 | -0.1 |
7.60
8.33
7.61
|
2 tháng
(2024-08-19) |
-0.44 | -5.47% | 10,611,800 | -72,100 | -0.6 |
7.60
8.33
7.61
|
3 tháng
(2024-07-22) |
-0.23 | -2.93% | 16,133,100 | 28,300 | 0.2 |
7.42
8.33
7.61
|
6 tháng
(2024-04-22) |
-0.41 | -5.11% | 57,746,900 | -79,500 | -1.1 |
7.42
10
7.61
|
12 tháng
(2023-10-24) |
-9.89 | -56.51% | 214,080,600 | 234,100 | 3.7 |
7.42
23.20
7.61
|
24 tháng
(2022-10-31) |
0.27 | 3.68% | 249,198,900 | -6,244,844 | -643.7 |
6.73
29.45
7.61
|
36 tháng
(2021-11-03) |
0.26 | 3.58% | 257,357,000 | -6,253,054 | -643.8 |
6.73
29.45
7.61
|
60 tháng
(2019-11-14) |
-4.27 | -35.95% | 258,468,130 | -6,272,374 | -644.0 |
6.37
29.45
7.61
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/07/2013 |
2.20
|
5,910 | 2.31 | 2.31 | 2.18 | 0 | 20 | -0.0 | |
22/07/2013 |
2.31
|
11,020 | 2.35 | 2.35 | 2.20 | 0 | 480 | -0.0 | |
19/07/2013 |
2.35
|
900 | 2.36 | 2.36 | 2.35 | 0 | 0 | 0 | |
18/07/2013 |
2.36
|
1,670 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
17/07/2013 |
2.38
|
1,830 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 | |
16/07/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/07/2013 |
2.38
|
1,020 | 2.35 | 2.38 | 2.26 | 0 | 0 | 0 | |
15/07/2013 |
2.35
|
3,090 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 | |
12/07/2013 |
2.35
|
290 | 2.33 | 2.35 | 2.24 | 0 | 0 | 0 | |
11/07/2013 |
2.33
|
1,220 | 2.32 | 2.41 | 2.32 | 0 | 0 | 0 | |
10/07/2013 |
2.32
|
250 | 2.35 | 2.44 | 2.32 | 0 | 0 | 0 | |
09/07/2013 |
2.35
|
410 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 | |
08/07/2013 |
2.35
|
50 | 2.35 | 2.41 | 2.32 | 0 | 0 | 0 | |
05/07/2013 |
2.35
|
5,290 | 2.38 | 2.39 | 2.35 | 0 | 0 | 0 | |
04/07/2013 |
2.38
|
7,010 | 2.33 | 2.39 | 2.32 | 0 | 0 | 0 | |
03/07/2013 |
2.33
|
14,580 | 2.30 | 2.39 | 2.32 | 0 | 0 | 0 | |
02/07/2013 |
2.30
|
4,320 | 2.25 | 2.30 | 2.28 | 0 | 0 | 0 | |
01/07/2013 |
2.25
|
1,060 | 2.22 | 2.27 | 2.25 | 0 | 0 | 0 | |
28/06/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
27/06/2013 |
2.22
|
310 | 2.21 | 2.22 | 2.19 | 0 | 0 | 0 | |
26/06/2013 |
2.21
|
110 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 | |
25/06/2013 |
2.32
|
10 | 2.24 | 2.32 | 2.32 | 0 | 0 | 0 | |
24/06/2013 |
2.24
|
10 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
21/06/2013 |
2.24
|
300 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 | |
20/06/2013 |
2.27
|
330 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
19/06/2013 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
18/06/2013 |
2.30
|
1,090 | 2.27 | 2.30 | 2.19 | 0 | 0 | 0 | |
17/06/2013 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
14/06/2013 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
13/06/2013 |
2.27
|
120 | 2.25 | 2.27 | 2.19 | 0 | 0 | 0 | |
12/06/2013 |
2.25
|
30 | 2.22 | 2.25 | 2.21 | 0 | 0 | 0 | |
11/06/2013 |
2.22
|
440 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 | |
10/06/2013 |
2.28
|
450 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 | |
07/06/2013 |
2.28
|
380 | 2.28 | 2.28 | 2.13 | 0 | 0 | 0 | |
06/06/2013 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
05/06/2013 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
04/06/2013 |
2.28
|
210 | 2.22 | 2.28 | 2.19 | 0 | 0 | 0 | |
03/06/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
31/05/2013 |
2.22
|
1,580 | 2.27 | 2.27 | 2.22 | 0 | 0 | 0 | |
30/05/2013 |
2.27
|
180 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
29/05/2013 |
2.27
|
150 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
28/05/2013 |
2.27
|
2,210 | 2.25 | 2.27 | 2.22 | 0 | 0 | 0 | |
27/05/2013 |
2.25
|
1,570 | 2.32 | 2.32 | 2.19 | 0 | 0 | 0 | |
24/05/2013 |
2.32
|
100 | 2.22 | 2.32 | 2.32 | 0 | 0 | 0 | |
23/05/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
22/05/2013 |
2.22
|
50 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
21/05/2013 |
2.22
|
970 | 2.38 | 2.50 | 2.22 | 0 | 0 | 0 | |
20/05/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
17/05/2013 |
2.38
|
10 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
16/05/2013 |
2.35
|
70 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
15/05/2013 |
2.35
|
40 | 2.32 | 2.35 | 2.35 | 0 | 0 | 0 | |
14/05/2013 |
2.32
|
50 | 2.38 | 2.46 | 2.32 | 0 | 0 | 0 | |
13/05/2013 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
10/05/2013 |
2.38
|
20 | 2.33 | 2.38 | 2.38 | 0 | 0 | 0 | |
09/05/2013 |
2.33
|
2,010 | 2.19 | 2.33 | 2.33 | 0 | 0 | 0 | |
08/05/2013 |
2.19
|
20 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 | |
07/05/2013 |
2.24
|
4,220 | 2.24 | 2.24 | 2.22 | 0 | 0 | 0 | |
06/05/2013 |
2.24
|
8,300 | 2.32 | 2.35 | 2.22 | 0 | 0 | 0 | |
03/05/2013 |
2.32
|
500 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
02/05/2013 |
2.32
|
10 | 2.27 | 2.32 | 2.32 | 0 | 0 | 0 | |
26/04/2013 |
2.27
|
200 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 | |
25/04/2013 |
2.35
|
70 | 2.32 | 2.35 | 2.24 | 0 | 0 | 0 | |
24/04/2013 |
2.32
|
1,960 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 | |
23/04/2013 |
2.38
|
2,650 | 2.44 | 2.60 | 2.35 | 0 | 0 | 0 | |
22/04/2013 |
2.44
|
10 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 | |
18/04/2013 |
2.47
|
1,030 | 2.64 | 2.66 | 2.47 | 0 | 0 | 0 | |
17/04/2013 |
2.64
|
10 | 2.47 | 2.64 | 2.64 | 0 | 0 | 0 | |
16/04/2013 |
2.47
|
2,440 | 2.38 | 2.47 | 2.22 | 0 | 0 | 0 | |
15/04/2013 |
2.38
|
1,210 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
12/04/2013 |
2.35
|
2,280 | 2.32 | 2.47 | 2.35 | 2,280 | 0 | 0.0 | |
11/04/2013 |
2.32
|
2,450 | 2.32 | 2.38 | 2.32 | 500 | 0 | 0.0 | |
10/04/2013 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
09/04/2013 |
2.32
|
1,900 | 2.28 | 2.32 | 2.32 | 0 | 0 | 0 | |
08/04/2013 |
2.28
|
60 | 2.22 | 2.28 | 2.28 | 0 | 0 | 0 | |
05/04/2013 |
2.22
|
10,890 | 2.32 | 2.35 | 2.22 | 0 | 2,780 | -0.0 | |
04/04/2013 |
2.32
|
720 | 2.33 | 2.39 | 2.32 | 0 | 0 | 0 | |
03/04/2013 |
2.33
|
13,500 | 2.28 | 2.33 | 2.30 | 0 | 0 | 0 | |
02/04/2013 |
2.28
|
960 | 2.38 | 2.38 | 2.28 | 0 | 0 | 0 | |
01/04/2013 |
2.38
|
230 | 2.25 | 2.38 | 2.27 | 0 | 0 | 0 | |
29/03/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
28/03/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
27/03/2013 |
2.25
|
50 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
26/03/2013 |
2.25
|
2,510 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 | |
25/03/2013 |
2.28
|
17,290 | 2.17 | 2.28 | 2.19 | 0 | 0 | 0 | |
22/03/2013 |
2.17
|
4,250 | 2.21 | 2.21 | 2.17 | 0 | 0 | 0 | |
21/03/2013 |
2.21
|
8,880 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 | |
20/03/2013 |
2.21
|
1,360 | 2.21 | 2.21 | 2.14 | 0 | 0 | 0 | |
19/03/2013 |
2.21
|
2,460 | 2.19 | 2.21 | 2.19 | 0 | 0 | 0 | |
18/03/2013 |
2.19
|
10,600 | 2.19 | 2.19 | 2.17 | 0 | 0 | 0 | |
15/03/2013 |
2.19
|
760 | 2.17 | 2.19 | 2.19 | 0 | 0 | 0 | |
14/03/2013 |
2.17
|
710 | 2.19 | 2.19 | 2.17 | 0 | 0 | 0 | |
13/03/2013 |
2.19
|
3,620 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 | |
12/03/2013 |
2.25
|
2,010 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 | |
11/03/2013 |
2.25
|
1,120 | 2.22 | 2.25 | 2.24 | 0 | 0 | 0 | |
08/03/2013 |
2.22
|
10 | 2.17 | 2.22 | 2.22 | 0 | 0 | 0 | |
07/03/2013 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
06/03/2013 |
2.17
|
7,000 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 | |
05/03/2013 |
2.19
|
10 | 2.14 | 2.19 | 2.19 | 0 | 0 | 0 | |
04/03/2013 |
2.14
|
4,460 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 | |
01/03/2013 |
2.24
|
1,780 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 | |
28/02/2013 |
2.19
|
10 | 2.16 | 2.19 | 2.19 | 0 | 0 | 0 |