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) |
-0.50 | -3.94% | 295,800 | 1,400 | 0.0 |
12.20
12.70
12.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.17% | 1,077,400 | 4,000 | 0.0 |
12.20
12.70
12.20
|
3 tháng
(2024-06-21) |
-0.70 | -5.43% | 2,054,200 | -92,931 | -1.0 |
12.20
13
12.20
|
6 tháng
(2024-03-25) |
-1 | -7.58% | 7,531,500 | -109,831 | -1.2 |
12.20
14.14
12.20
|
12 tháng
(2023-09-25) |
-0.53 | -4.18% | 16,644,600 | -253,431 | -3.0 |
10.11
14.14
12.20
|
24 tháng
(2022-09-30) |
0.67 | 5.85% | 95,210,556 | 214,699 | 6.0 |
5.50
15.96
12.20
|
36 tháng
(2021-10-05) |
-3.83 | -23.90% | 195,233,013 | 1,298,899 | 23.8 |
5.50
18.55
12.20
|
60 tháng
(2019-10-16) |
8.33 | 215.02% | 248,502,615 | 1,348,603 | 23.1 |
3.87
18.55
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
2.63
|
7,700 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 | |
03/07/2013 |
2.69
|
1,900 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 | |
02/07/2013 |
2.66
|
5,900 | 2.63 | 2.66 | 2.66 | 0 | 0 | 0 | |
01/07/2013 |
2.63
|
2,400 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 | |
28/06/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
27/06/2013 |
2.77
|
100 | 2.79 | 2.79 | 2.77 | 0 | 0 | 0 | |
26/06/2013 |
2.79
|
12,800 | 2.79 | 2.79 | 2.66 | 0 | 1,000 | -0.0 | |
25/06/2013 |
2.79
|
3,600 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 | |
24/06/2013 |
2.79
|
500 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
21/06/2013 |
2.79
|
1,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
20/06/2013 |
2.79
|
25,500 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
19/06/2013 |
2.79
|
25,000 | 2.79 | 2.82 | 2.79 | 0 | 0 | 0 | |
18/06/2013 |
2.79
|
8,900 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
17/06/2013 |
2.79
|
5,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
14/06/2013 |
2.79
|
6,100 | 2.79 | 2.82 | 2.74 | 0 | 0 | 0 | |
13/06/2013 |
2.79
|
10,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
12/06/2013 |
2.79
|
700 | 2.79 | 2.82 | 2.79 | 0 | 0 | 0 | |
11/06/2013 |
2.79
|
14,500 | 2.71 | 2.79 | 2.71 | 9,000 | 0 | 0.1 | |
10/06/2013 |
2.71
|
49,500 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
07/06/2013 |
2.71
|
400 | 2.69 | 2.71 | 2.58 | 0 | 0 | 0 | |
06/06/2013 |
2.69
|
8,300 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 | |
05/06/2013 |
2.71
|
5,500 | 2.66 | 2.71 | 2.66 | 0 | 3,500 | -0.0 | |
04/06/2013 |
2.66
|
2,200 | 2.71 | 2.71 | 2.55 | 0 | 0 | 0 | |
03/06/2013 |
2.71
|
14,600 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
31/05/2013 |
2.71
|
16,500 | 2.71 | 2.74 | 2.63 | 0 | 0 | 0 | |
30/05/2013 |
2.71
|
3,500 | 2.71 | 2.71 | 2.69 | 0 | 0 | 0 | |
29/05/2013 |
2.71
|
26,500 | 2.71 | 2.74 | 2.69 | 0 | 0 | 0 | |
28/05/2013 |
2.71
|
2,500 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 | |
27/05/2013 |
2.74
|
4,200 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 | |
24/05/2013 |
2.71
|
34,800 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 | |
23/05/2013 |
2.71
|
38,800 | 2.71 | 2.71 | 2.45 | 0 | 0 | 0 | |
22/05/2013 |
2.71
|
11,700 | 2.69 | 2.71 | 2.69 | 0 | 0 | 0 | |
21/05/2013 |
2.69
|
20,600 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 | |
20/05/2013 |
2.69
|
17,100 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 | |
17/05/2013 |
2.66
|
18,800 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
16/05/2013 |
2.66
|
88,900 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
15/05/2013: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
15/05/2013 |
2.66
|
71,300 | 2.63 | 2.77 | 2.66 | 0 | 0 | 0 | |
14/05/2013 |
2.63
|
15,100 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 | |
13/05/2013 |
2.75
|
13,700 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 | |
10/05/2013 |
2.70
|
42,100 | 2.70 | 2.70 | 2.61 | 0 | 2,500 | -0.0 | |
09/05/2013 |
2.70
|
18,600 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 | |
08/05/2013 |
2.70
|
15,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
07/05/2013 |
2.70
|
43,000 | 2.70 | 2.70 | 2.56 | 3,500 | 0 | 0.0 | |
06/05/2013 |
2.70
|
27,700 | 2.63 | 2.70 | 2.56 | 0 | 2,500 | -0.0 | |
03/05/2013 |
2.63
|
4,600 | 2.56 | 2.63 | 2.56 | 0 | 0 | 0 | |
02/05/2013 |
2.56
|
1,700 | 2.54 | 2.56 | 2.56 | 0 | 0 | 0 | |
26/04/2013 |
2.54
|
7,000 | 2.54 | 2.56 | 2.54 | 0 | 0 | 0 | |
25/04/2013 |
2.54
|
500 | 2.54 | 2.59 | 2.54 | 0 | 0 | 0 | |
24/04/2013 |
2.54
|
9,600 | 2.52 | 2.54 | 2.52 | 0 | 0 | 0 | |
23/04/2013 |
2.52
|
14,500 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
22/04/2013 |
2.52
|
8,000 | 2.52 | 2.61 | 2.52 | 0 | 0 | 0 | |
18/04/2013 |
2.52
|
5,000 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 | |
17/04/2013 |
2.59
|
33,200 | 2.56 | 2.59 | 2.43 | 5,000 | 0 | 0.1 | |
16/04/2013 |
2.56
|
24,700 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
15/04/2013 |
2.56
|
47,700 | 2.54 | 2.56 | 2.54 | 0 | 0 | 0 | |
12/04/2013 |
2.54
|
76,200 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 | |
11/04/2013 |
2.56
|
60,200 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 | |
10/04/2013 |
2.56
|
96,300 | 2.56 | 2.59 | 2.43 | 0 | 0 | 0 | |
09/04/2013 |
2.56
|
43,100 | 2.54 | 2.63 | 2.40 | 0 | 0 | 0 | |
08/04/2013 |
2.54
|
26,800 | 2.52 | 2.54 | 2.50 | 0 | 0 | 0 | |
05/04/2013 |
2.52
|
28,300 | 2.54 | 2.54 | 2.50 | 0 | 0 | 0 | |
04/04/2013 |
2.54
|
10,900 | 2.54 | 2.54 | 2.40 | 0 | 0 | 0 | |
03/04/2013 |
2.54
|
35,600 | 2.50 | 2.54 | 2.50 | 0 | 0 | 0 | |
02/04/2013 |
2.50
|
6,800 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 | |
01/04/2013 |
2.59
|
4,100 | 2.47 | 2.61 | 2.47 | 0 | 0 | 0 | |
29/03/2013 |
2.47
|
2,400 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 | |
28/03/2013 |
2.50
|
75,300 | 2.50 | 2.52 | 2.50 | 0 | 0 | 0 | |
27/03/2013 |
2.50
|
134,500 | 2.54 | 2.54 | 2.50 | 0 | 0 | 0 | |
26/03/2013 |
2.54
|
94,500 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 | |
25/03/2013 |
2.63
|
4,100 | 2.63 | 2.68 | 2.59 | 0 | 0 | 0 | |
22/03/2013 |
2.63
|
120,400 | 2.54 | 2.75 | 2.54 | 0 | 0 | 0 | |
21/03/2013 |
2.54
|
127,400 | 2.31 | 2.54 | 2.52 | 0 | 0 | 0 | |
20/03/2013 |
2.31
|
13,200 | 2.27 | 2.31 | 2.27 | 0 | 0 | 0 | |
19/03/2013 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
18/03/2013 |
2.27
|
4,200 | 2.20 | 2.34 | 2.22 | 0 | 0 | 0 | |
15/03/2013 |
2.20
|
6,300 | 2.22 | 2.29 | 2.20 | 0 | 0 | 0 | |
14/03/2013 |
2.22
|
12,000 | 2.20 | 2.22 | 2.18 | 0 | 0 | 0 | |
13/03/2013 |
2.20
|
2,100 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 | |
12/03/2013 |
2.20
|
4,500 | 2.22 | 2.27 | 2.18 | 0 | 0 | 0 | |
11/03/2013 |
2.22
|
400 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 | |
08/03/2013 |
2.27
|
600 | 2.27 | 2.27 | 2.20 | 0 | 0 | 0 | |
07/03/2013 |
2.27
|
100 | 2.24 | 2.27 | 2.27 | 0 | 0 | 0 | |
06/03/2013 |
2.24
|
1,300 | 2.18 | 2.24 | 2.15 | 0 | 0 | 0 | |
05/03/2013 |
2.18
|
3,500 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 | |
04/03/2013 |
2.18
|
36,100 | 2.29 | 2.29 | 2.08 | 0 | 0 | 0 | |
01/03/2013 |
2.29
|
3,000 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 | |
28/02/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
27/02/2013 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
26/02/2013 |
2.36
|
500 | 2.29 | 2.36 | 2.34 | 0 | 0 | 0 | |
25/02/2013 |
2.29
|
200 | 2.27 | 2.29 | 2.08 | 0 | 0 | 0 | |
22/02/2013 |
2.27
|
1,700 | 2.24 | 2.27 | 2.27 | 0 | 0 | 0 | |
21/02/2013 |
2.24
|
7,000 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 | |
20/02/2013 |
2.40
|
41,000 | 2.40 | 2.43 | 2.27 | 0 | 0 | 0 | |
19/02/2013 |
2.40
|
1,100 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
18/02/2013 |
2.40
|
23,200 | 2.29 | 2.40 | 2.29 | 10,100 | 0 | 0.1 | |
08/02/2013 |
2.29
|
13,400 | 2.13 | 2.29 | 2.13 | 0 | 0 | 0 | |
07/02/2013 |
2.13
|
13,200 | 2.15 | 2.18 | 2.04 | 0 | 0 | 0 | |
06/02/2013 |
2.15
|
14,200 | 1.90 | 2.15 | 2.08 | 0 | 0 | 0 | |
05/02/2013 |
1.90
|
40,600 | 2.06 | 2.11 | 1.90 | 0 | 0 | 0 | |
04/02/2013 |
2.06
|
22,300 | 2.06 | 2.08 | 2.06 | 11,200 | 0 | 0.1 |