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 | 0% | 0 | 0 | 0 |
20
20
20
|
2 tháng
(2024-07-22) |
1 | 5.26% | 100 | 0 | 0 |
19
20
20
|
3 tháng
(2024-06-21) |
1 | 5.26% | 100 | 0 | 0 |
19
20
20
|
6 tháng
(2024-03-25) |
-10.40 | -34.21% | 1,885 | 0 | 0 |
16.82
30.40
20
|
12 tháng
(2023-09-25) |
-10.40 | -34.21% | 1,885 | 0 | 0 |
16.82
30.40
20
|
24 tháng
(2022-09-30) |
-13.35 | -40.02% | 6,647 | 0 | 0 |
16.82
33.35
20
|
36 tháng
(2021-10-05) |
-6.25 | -23.80% | 51,067 | 0 | 0 |
16.82
35.43
20
|
60 tháng
(2019-10-16) |
-1.28 | -6.03% | 119,287 | 0 | 0 |
10.45
35.43
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
03/07/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
02/07/2013 |
1.82
|
200 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
01/07/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
28/06/2013 |
1.98
|
100 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
27/06/2013 |
2.19
|
200 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
26/06/2013 |
2.43
|
100 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
25/06/2013 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
24/06/2013 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
21/06/2013 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
20/06/2013 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
19/06/2013 |
2.67
|
2,000 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
18/06/2013 |
2.67
|
15,000 | 2.75 | 2.80 | 2.31 | 0 | 0 | 0 | |
17/06/2013 |
2.55
|
1,000 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
14/06/2013 |
2.39
|
1,100 | 2.35 | 2.39 | 2.35 | 0 | 0 | 0 | |
13/06/2013 |
2.23
|
1,400 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
12/06/2013 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
11/06/2013 |
2.03
|
100 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
10/06/2013 |
2.23
|
100 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
07/06/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
06/06/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
05/06/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
04/06/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
03/06/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
31/05/2013 |
2.51
|
2,100 | 2.47 | 2.51 | 2.47 | 0 | 0 | 0 | |
30/05/2013 |
2.31
|
1,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
29/05/2013 |
2.11
|
100 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
28/05/2013 |
1.94
|
100 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
27/05/2013 |
1.78
|
100 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
24/05/2013 |
1.62
|
100 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
23/05/2013 |
1.50
|
200 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
22/05/2013 |
1.38
|
200 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
21/05/2013 |
1.38
|
3,600 | 1.22 | 1.38 | 1.22 | 0 | 0 | 0 | |
20/05/2013 |
1.22
|
3,000 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
17/05/2013 |
1.22
|
2,300 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
16/05/2013 |
1.30
|
2,300 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
15/05/2013 |
1.26
|
3,000 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
14/05/2013 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
13/05/2013 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
10/05/2013 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
09/05/2013 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
08/05/2013 |
1.30
|
1,500 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
07/05/2013 |
1.42
|
3,000 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
06/05/2013 |
1.54
|
1,000 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
03/05/2013 |
1.70
|
600 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
02/05/2013 |
1.86
|
500 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
26/04/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
25/04/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
24/04/2013 |
2.07
|
500 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
23/04/2013 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
22/04/2013 |
2.27
|
100 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
18/04/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
17/04/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
16/04/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
15/04/2013 |
1.86
|
200 | 2.23 | 2.23 | 1.86 | 0 | 0 | 0 | |
12/04/2013: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
12/04/2013 |
1.86
|
200 | 2.27 | 2.27 | 1.86 | 0 | 0 | 0 | |
11/04/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
10/04/2013 |
2.05
|
400 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
09/04/2013 |
2.27
|
100 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
08/04/2013 |
2.49
|
100 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
05/04/2013 |
2.38
|
100 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
04/04/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
03/04/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
02/04/2013 |
2.68
|
3,100 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 | |
01/04/2013 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
29/03/2013 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
28/03/2013 |
2.60
|
8,200 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
27/03/2013 |
2.38
|
100 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
26/03/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
25/03/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
22/03/2013 |
2.64
|
3,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
21/03/2013 |
2.49
|
4,000 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
20/03/2013 |
2.38
|
5,100 | 2.34 | 2.38 | 2.34 | 0 | 0 | 0 | |
19/03/2013 |
2.34
|
5,500 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
18/03/2013 |
2.16
|
7,000 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
15/03/2013 |
1.97
|
100 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
14/03/2013 |
1.82
|
200 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
13/03/2013 |
1.67
|
500 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
12/03/2013 |
1.52
|
2,700 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
11/03/2013 |
1.71
|
17,400 | 1.64 | 1.71 | 1.41 | 0 | 0 | 0 | |
08/03/2013 |
1.56
|
3,200 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
07/03/2013 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
06/03/2013 |
1.71
|
500 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
05/03/2013 |
1.90
|
100 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
04/03/2013 |
1.86
|
5,800 | 2.19 | 2.19 | 1.86 | 0 | 0 | 0 | |
01/03/2013 |
2.38
|
2,200 | 2.01 | 2.38 | 2.01 | 0 | 0 | 0 | |
28/02/2013 |
2.08
|
300 | 2.49 | 2.49 | 2.08 | 0 | 0 | 0 | |
27/02/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
26/02/2013 |
2.34
|
13,800 | 2.01 | 2.34 | 2.01 | 0 | 0 | 0 | |
25/02/2013 |
2.19
|
1,900 | 2.08 | 2.27 | 2.08 | 0 | 0 | 0 | |
22/02/2013 |
2.31
|
10,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
21/02/2013 |
2.12
|
100 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
20/02/2013 |
1.97
|
200 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
19/02/2013 |
1.82
|
200 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
18/02/2013 |
1.67
|
200 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
08/02/2013 |
1.82
|
32,700 | 1.52 | 1.82 | 1.52 | 0 | 0 | 0 | |
07/02/2013 |
1.67
|
200 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
06/02/2013 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
05/02/2013 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
04/02/2013 |
1.86
|
0 | 1.67 | 1.86 | 1.86 | 0 | 0 | 0 |