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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
2.75
|
500 | 2.66 | 2.75 | 2.57 | 100 | 0 | 0.0 | |
01/02/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
31/01/2013 |
2.66
|
22,500 | 2.66 | 2.68 | 2.61 | 5,400 | 0 | 0.1 | |
30/01/2013 |
2.66
|
6,000 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
29/01/2013 |
2.66
|
9,700 | 2.71 | 2.71 | 2.54 | 5,700 | 0 | 0.1 | |
28/01/2013 |
2.71
|
5,500 | 2.57 | 2.71 | 2.54 | 400 | 0 | 0.0 | |
25/01/2013 |
2.57
|
26,900 | 2.66 | 2.66 | 2.54 | 100 | 0 | 0.0 | |
24/01/2013 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
23/01/2013 |
2.66
|
100 | 2.57 | 2.66 | 2.66 | 100 | 0 | 0.0 | |
22/01/2013 |
2.57
|
2,000 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
21/01/2013 |
2.59
|
5,000 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
18/01/2013 |
2.68
|
11,900 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 | |
17/01/2013 |
2.71
|
1,100 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
16/01/2013 |
2.71
|
16,900 | 2.68 | 2.73 | 2.66 | 100 | 0 | 0.0 | |
15/01/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
14/01/2013 |
2.68
|
15,200 | 2.61 | 2.68 | 2.47 | 2,100 | 0 | 0.0 | |
11/01/2013 |
2.61
|
600 | 2.71 | 2.71 | 2.57 | 100 | 0 | 0.0 | |
10/01/2013 |
2.71
|
3,900 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 | |
09/01/2013 |
2.73
|
18,300 | 2.73 | 2.73 | 2.57 | 300 | 0 | 0.0 | |
08/01/2013 |
2.73
|
1,100 | 2.68 | 2.75 | 2.73 | 0 | 0 | 0 | |
07/01/2013 |
2.68
|
19,800 | 2.64 | 2.73 | 2.47 | 700 | 0 | 0.0 | |
04/01/2013 |
2.64
|
12,700 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 | |
03/01/2013 |
2.61
|
3,500 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 | |
02/01/2013 |
2.61
|
45,600 | 2.57 | 2.73 | 2.52 | 100 | 0 | 0.0 | |
28/12/2012 |
2.57
|
1,700 | 2.71 | 2.71 | 2.45 | 200 | 0 | 0.0 | |
27/12/2012 |
2.71
|
12,500 | 2.57 | 2.71 | 2.54 | 1,800 | 0 | 0.0 | |
26/12/2012 |
2.57
|
5,900 | 2.45 | 2.57 | 2.40 | 3,300 | 0 | 0.0 | |
25/12/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
24/12/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
21/12/2012 |
2.45
|
8,400 | 2.45 | 2.45 | 2.33 | 2,400 | 0 | 0.0 | |
20/12/2012 |
2.45
|
700 | 2.45 | 2.45 | 2.33 | 700 | 0 | 0.0 | |
19/12/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
18/12/2012 |
2.45
|
1,200 | 2.40 | 2.45 | 2.40 | 1,200 | 0 | 0.0 | |
17/12/2012 |
2.40
|
5,500 | 2.36 | 2.40 | 2.36 | 800 | 0 | 0.0 | |
14/12/2012 |
2.36
|
8,000 | 2.38 | 2.38 | 2.36 | 0 | 0 | 0 | |
13/12/2012 |
2.38
|
3,600 | 2.38 | 2.38 | 2.36 | 0 | 0 | 0 | |
12/12/2012 |
2.38
|
9,900 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
11/12/2012 |
2.38
|
5,400 | 2.40 | 2.40 | 2.29 | 200 | 0 | 0.0 | |
10/12/2012 |
2.40
|
6,200 | 2.33 | 2.40 | 2.33 | 3,200 | 0 | 0.0 | |
07/12/2012 |
2.33
|
1,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
06/12/2012 |
2.33
|
3,300 | 2.43 | 2.43 | 2.33 | 3,300 | 0 | 0.0 | |
05/12/2012 |
2.43
|
8,100 | 2.40 | 2.43 | 2.26 | 2,900 | 0 | 0.0 | |
04/12/2012 |
2.40
|
5,500 | 2.33 | 2.40 | 2.33 | 5,500 | 0 | 0.1 | |
03/12/2012 |
2.33
|
8,200 | 2.33 | 2.43 | 2.17 | 7,800 | 0 | 0.1 | |
30/11/2012 |
2.33
|
2,300 | 2.38 | 2.38 | 2.33 | 2,300 | 0 | 0.0 | |
29/11/2012 |
2.38
|
19,300 | 2.26 | 2.38 | 2.15 | 14,300 | 0 | 0.1 | |
28/11/2012 |
2.26
|
6,400 | 2.12 | 2.26 | 2.24 | 1,300 | 0 | 0.0 | |
27/11/2012 |
2.12
|
600 | 2.12 | 2.17 | 2.01 | 0 | 0 | 0 | |
26/11/2012 |
2.12
|
400 | 2.05 | 2.12 | 2.12 | 0 | 0 | 0 | |
23/11/2012 |
2.05
|
1,700 | 2.17 | 2.17 | 2.05 | 0 | 0 | 0 | |
22/11/2012 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
21/11/2012 |
2.17
|
1,900 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 | |
20/11/2012 |
2.24
|
7,500 | 2.24 | 2.26 | 2.12 | 200 | 0 | 0.0 | |
19/11/2012 |
2.24
|
4,500 | 2.26 | 2.26 | 2.24 | 0 | 0 | 0 | |
16/11/2012 |
2.26
|
700 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 | |
15/11/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/11/2012 |
2.40
|
100 | 2.29 | 2.40 | 2.40 | 0 | 0 | 0 | |
14/11/2012 |
2.29
|
19,200 | 2.29 | 2.32 | 2.29 | 0 | 0 | 0 | |
13/11/2012 |
2.29
|
5,000 | 2.32 | 2.36 | 2.29 | 100 | 0 | 0.0 | |
12/11/2012 |
2.32
|
50,000 | 2.30 | 2.38 | 2.32 | 0 | 0 | 0 | |
09/11/2012 |
2.30
|
3,500 | 2.34 | 2.34 | 2.30 | 0 | 0 | 0 | |
08/11/2012 |
2.34
|
15,900 | 2.32 | 2.40 | 2.29 | 200 | 0 | 0.0 | |
07/11/2012 |
2.32
|
14,700 | 2.38 | 2.42 | 2.30 | 400 | 0 | 0.0 | |
06/11/2012 |
2.38
|
14,400 | 2.38 | 2.50 | 2.38 | 200 | 0 | 0.0 | |
05/11/2012 |
2.38
|
39,200 | 2.23 | 2.38 | 2.27 | 200 | 0 | 0.0 | |
02/11/2012 |
2.23
|
45,300 | 2.09 | 2.23 | 2.23 | 900 | 0 | 0.0 | |
01/11/2012 |
2.09
|
800 | 1.96 | 2.09 | 2.09 | 0 | 0 | 0 | |
31/10/2012 |
1.96
|
1,300 | 1.96 | 1.98 | 1.94 | 700 | 0 | 0.0 | |
30/10/2012 |
1.96
|
4,200 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
29/10/2012 |
1.96
|
13,700 | 1.92 | 2.00 | 1.92 | 0 | 0 | 0 | |
26/10/2012 |
1.92
|
5,900 | 1.90 | 1.92 | 1.90 | 0 | 0 | 0 | |
25/10/2012 |
1.90
|
2,200 | 1.92 | 1.92 | 1.90 | 0 | 0 | 0 | |
24/10/2012 |
1.92
|
2,200 | 1.94 | 1.94 | 1.92 | 0 | 0 | 0 | |
23/10/2012 |
1.94
|
5,100 | 1.92 | 1.94 | 1.92 | 0 | 0 | 0 | |
22/10/2012 |
1.92
|
11,100 | 1.92 | 1.94 | 1.92 | 0 | 0 | 0 | |
19/10/2012 |
1.92
|
26,500 | 1.90 | 1.92 | 1.90 | 0 | 0 | 0 | |
18/10/2012 |
1.90
|
11,500 | 1.90 | 1.92 | 1.90 | 0 | 0 | 0 | |
17/10/2012 |
1.90
|
42,200 | 1.90 | 1.92 | 1.90 | 200 | 0 | 0.0 | |
16/10/2012 |
1.90
|
18,600 | 1.88 | 1.90 | 1.88 | 0 | 0 | 0 | |
15/10/2012 |
1.88
|
5,000 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
12/10/2012 |
1.88
|
9,500 | 1.86 | 1.88 | 1.86 | 0 | 0 | 0 | |
11/10/2012 |
1.86
|
10,100 | 1.86 | 1.90 | 1.86 | 0 | 0 | 0 | |
10/10/2012 |
1.86
|
100 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
09/10/2012 |
1.86
|
2,100 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
08/10/2012 |
1.86
|
1,400 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
05/10/2012 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
04/10/2012 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
03/10/2012 |
1.86
|
3,600 | 1.82 | 1.86 | 1.70 | 0 | 0 | 0 | |
02/10/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
01/10/2012 |
1.82
|
1,100 | 1.84 | 1.84 | 1.82 | 0 | 0 | 0 | |
28/09/2012 |
1.84
|
2,300 | 1.84 | 1.88 | 1.84 | 0 | 0 | 0 | |
27/09/2012 |
1.84
|
100 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
26/09/2012 |
1.84
|
100 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
25/09/2012 |
1.84
|
1,000 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
24/09/2012 |
1.84
|
2,000 | 1.82 | 1.84 | 1.84 | 0 | 0 | 0 | |
21/09/2012 |
1.82
|
9,000 | 1.84 | 1.94 | 1.82 | 0 | 0 | 0 | |
20/09/2012 |
1.84
|
700 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 | |
19/09/2012 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
18/09/2012 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
17/09/2012 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
14/09/2012 |
1.86
|
300 | 1.84 | 1.86 | 1.86 | 0 | 0 | 0 |