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) |
-4.70 | -17.47% | 49,000 | -27,200 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-24) |
5.41 | 32.23% | 108,300 | -51,400 | -1.1 |
16.79
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-26) |
13.05 | 142.63% | 378,100 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-10-03) |
15.99 | 257.66% | 1,368,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-06) |
15.92 | 253.64% | 2,242,657 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-17) |
17.45 | 367.22% | 2,692,905 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
2.13
|
1,800 | 2.16 | 2.16 | 1.99 | 0 | 0 | 0 | |
04/07/2013 |
2.16
|
1,600 | 2.13 | 2.16 | 1.96 | 0 | 0 | 0 | |
03/07/2013 |
2.13
|
4,200 | 2.06 | 2.13 | 2.06 | 0 | 0 | 0 | |
02/07/2013 |
2.06
|
300 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 | |
01/07/2013 |
2.16
|
900 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 | |
28/06/2013 |
2.20
|
800 | 2.20 | 2.20 | 1.99 | 0 | 0 | 0 | |
27/06/2013 |
2.20
|
8,100 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 | |
26/06/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
25/06/2013 |
2.20
|
100 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
24/06/2013 |
2.20
|
100 | 2.09 | 2.20 | 2.20 | 0 | 0 | 0 | |
21/06/2013 |
2.09
|
7,000 | 2.09 | 2.09 | 2.06 | 0 | 0 | 0 | |
20/06/2013 |
2.09
|
1,600 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 | |
19/06/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
18/06/2013 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
17/06/2013 |
2.20
|
0 | 2.23 | 2.20 | 2.20 | 0 | 0 | 0 | |
14/06/2013 |
2.23
|
4,100 | 2.20 | 2.23 | 2.13 | 0 | 0 | 0 | |
13/06/2013 |
2.20
|
100 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
12/06/2013 |
2.20
|
2,700 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 | |
11/06/2013 |
2.20
|
4,300 | 2.06 | 2.20 | 1.99 | 0 | 100 | -0.0 | |
10/06/2013 |
2.06
|
3,300 | 2.06 | 2.13 | 1.99 | 0 | 0 | 0 | |
07/06/2013 |
2.06
|
4,000 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 | |
06/06/2013 |
2.13
|
1,000 | 2.20 | 2.20 | 2.13 | 0 | 0 | 0 | |
05/06/2013 |
2.20
|
14,000 | 2.09 | 2.20 | 1.92 | 0 | 0 | 0 | |
04/06/2013 |
2.09
|
2,300 | 2.09 | 2.16 | 2.09 | 0 | 0 | 0 | |
03/06/2013 |
2.09
|
11,400 | 2.02 | 2.09 | 1.96 | 0 | 0 | 0 | |
31/05/2013 |
2.02
|
20,400 | 1.92 | 2.02 | 1.92 | 0 | 4,000 | -0.0 | |
30/05/2013 |
1.92
|
23,400 | 1.89 | 1.96 | 1.78 | 0 | 0 | 0 | |
29/05/2013 |
1.89
|
16,200 | 1.82 | 1.92 | 1.89 | 0 | 3,000 | -0.0 | |
28/05/2013 |
1.82
|
2,600 | 1.78 | 1.82 | 1.65 | 0 | 0 | 0 | |
27/05/2013 |
1.78
|
3,700 | 1.72 | 1.89 | 1.75 | 0 | 0 | 0 | |
24/05/2013 |
1.72
|
1,600 | 1.75 | 1.75 | 1.72 | 0 | 0 | 0 | |
23/05/2013 |
1.75
|
4,400 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
22/05/2013 |
1.78
|
3,600 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 | |
21/05/2013 |
1.89
|
300 | 1.75 | 1.89 | 1.85 | 0 | 0 | 0 | |
20/05/2013 |
1.75
|
1,600 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 | |
17/05/2013 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
16/05/2013 |
1.75
|
1,000 | 1.85 | 1.85 | 1.75 | 0 | 0 | 0 | |
15/05/2013 |
1.85
|
2,500 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 | |
14/05/2013 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
13/05/2013 |
1.89
|
1,000 | 1.85 | 1.89 | 1.89 | 0 | 0 | 0 | |
10/05/2013 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
09/05/2013 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
08/05/2013 |
1.85
|
1,200 | 2.06 | 2.06 | 1.85 | 0 | 0 | 0 | |
07/05/2013 |
2.06
|
3,600 | 2.06 | 2.06 | 1.85 | 0 | 0 | 0 | |
06/05/2013 |
2.06
|
100 | 1.92 | 2.06 | 2.06 | 0 | 0 | 0 | |
03/05/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
02/05/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
26/04/2013 |
1.92
|
800 | 1.75 | 1.92 | 1.75 | 0 | 0 | 0 | |
25/04/2013 |
1.75
|
400 | 1.72 | 1.75 | 1.75 | 0 | 0 | 0 | |
24/04/2013 |
1.72
|
400 | 1.82 | 1.99 | 1.65 | 0 | 0 | 0 | |
23/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
22/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
18/04/2013 |
1.82
|
800 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 | |
17/04/2013 |
1.85
|
7,500 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
16/04/2013 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
15/04/2013 |
1.85
|
1,200 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 | |
12/04/2013 |
1.89
|
100 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 | |
11/04/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
10/04/2013 |
1.92
|
3,600 | 1.89 | 1.96 | 1.92 | 0 | 0 | 0 | |
09/04/2013 |
1.89
|
200 | 1.89 | 2.06 | 1.89 | 0 | 0 | 0 | |
08/04/2013 |
1.89
|
1,400 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
05/04/2013 |
1.89
|
500 | 1.82 | 1.89 | 1.89 | 0 | 0 | 0 | |
04/04/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
03/04/2013 |
1.82
|
100 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 | |
02/04/2013 |
1.89
|
9,800 | 1.82 | 1.89 | 1.89 | 0 | 0 | 0 | |
01/04/2013 |
1.82
|
2,300 | 1.75 | 1.82 | 1.82 | 0 | 0 | 0 | |
29/03/2013 |
1.75
|
6,200 | 1.89 | 1.89 | 1.75 | 0 | 0 | 0 | |
28/03/2013 |
1.89
|
1,300 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
27/03/2013 |
1.89
|
100 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
26/03/2013 |
1.89
|
8,300 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
25/03/2013 |
1.89
|
2,900 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 | |
22/03/2013 |
1.92
|
1,700 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
21/03/2013 |
1.92
|
300 | 2.02 | 2.02 | 1.85 | 0 | 0 | 0 | |
20/03/2013 |
2.02
|
100 | 1.99 | 2.02 | 2.02 | 0 | 0 | 0 | |
19/03/2013 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
18/03/2013 |
1.99
|
100 | 1.85 | 1.99 | 1.99 | 0 | 0 | 0 | |
15/03/2013 |
1.85
|
3,300 | 1.99 | 1.99 | 1.85 | 0 | 0 | 0 | |
14/03/2013 |
1.99
|
100 | 1.89 | 1.99 | 1.99 | 0 | 0 | 0 | |
13/03/2013 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
12/03/2013 |
1.89
|
1,100 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 | |
11/03/2013 |
1.96
|
100 | 1.82 | 1.96 | 1.96 | 0 | 0 | 0 | |
08/03/2013 |
1.82
|
1,200 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 | |
07/03/2013 |
1.89
|
300 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 | |
06/03/2013 |
1.96
|
300 | 1.92 | 1.96 | 1.96 | 0 | 0 | 0 | |
05/03/2013 |
1.92
|
100 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 | |
04/03/2013 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
01/03/2013 |
2.06
|
100 | 2.09 | 2.09 | 2.06 | 0 | 0 | 0 | |
28/02/2013 |
2.09
|
1,000 | 1.96 | 2.09 | 2.09 | 0 | 0 | 0 | |
27/02/2013 |
1.96
|
1,200 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 | |
26/02/2013 |
1.96
|
1,300 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 | |
25/02/2013 |
2.06
|
3,000 | 2.02 | 2.06 | 2.06 | 0 | 0 | 0 | |
22/02/2013 |
2.02
|
2,200 | 2.06 | 2.09 | 2.02 | 0 | 0 | 0 | |
21/02/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
21/02/2013 |
2.06
|
8,900 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
20/02/2013 |
2.06
|
2,100 | 2.09 | 2.12 | 2.06 | 0 | 0 | 0 | |
19/02/2013 |
2.09
|
25,600 | 2.09 | 2.15 | 2.06 | 0 | 0 | 0 | |
18/02/2013 |
2.09
|
6,500 | 2.00 | 2.09 | 2.06 | 0 | 0 | 0 | |
08/02/2013 |
2.00
|
13,200 | 2.06 | 2.06 | 1.94 | 0 | 0 | 0 | |
07/02/2013 |
2.06
|
7,600 | 1.91 | 2.06 | 1.91 | 0 | 0 | 0 | |
06/02/2013 |
1.91
|
13,700 | 1.82 | 1.91 | 1.82 | 0 | 0 | 0 | |
05/02/2013 |
1.82
|
2,800 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |