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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
2.65
|
46,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
01/02/2013 |
2.65
|
48,100 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 | |
31/01/2013 |
2.69
|
31,400 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 | |
30/01/2013 |
2.69
|
38,200 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 | |
29/01/2013 |
2.65
|
109,500 | 2.73 | 2.77 | 2.65 | 0 | 0 | 0 | |
28/01/2013 |
2.73
|
108,700 | 2.69 | 2.77 | 2.73 | 0 | 0 | 0 | |
25/01/2013 |
2.69
|
93,700 | 2.69 | 2.73 | 2.69 | 0 | 0 | 0 | |
24/01/2013 |
2.69
|
29,000 | 2.61 | 2.69 | 2.65 | 0 | 0 | 0 | |
23/01/2013 |
2.61
|
21,500 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 | |
22/01/2013 |
2.61
|
85,400 | 2.69 | 2.73 | 2.61 | 0 | 0 | 0 | |
21/01/2013 |
2.69
|
14,700 | 2.69 | 2.73 | 2.69 | 0 | 0 | 0 | |
18/01/2013 |
2.69
|
94,000 | 2.69 | 2.73 | 2.69 | 0 | 0 | 0 | |
17/01/2013 |
2.69
|
34,400 | 2.77 | 2.81 | 2.69 | 0 | 0 | 0 | |
16/01/2013 |
2.77
|
247,700 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 | |
15/01/2013 |
2.69
|
90,000 | 2.61 | 2.69 | 2.57 | 0 | 0 | 0 | |
14/01/2013 |
2.61
|
51,800 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 | |
11/01/2013 |
2.61
|
58,100 | 2.61 | 2.65 | 2.57 | 0 | 3,000 | -0.0 | |
10/01/2013 |
2.61
|
56,300 | 2.61 | 2.65 | 2.49 | 0 | 0 | 0 | |
09/01/2013 |
2.61
|
51,400 | 2.69 | 2.73 | 2.57 | 0 | 0 | 0 | |
08/01/2013 |
2.69
|
85,500 | 2.69 | 2.73 | 2.65 | 0 | 0 | 0 | |
07/01/2013 |
2.69
|
251,400 | 2.57 | 2.69 | 2.53 | 0 | 0 | 0 | |
04/01/2013 |
2.57
|
50,400 | 2.49 | 2.57 | 2.46 | 0 | 0 | 0 | |
03/01/2013 |
2.49
|
68,500 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 | |
02/01/2013 |
2.53
|
63,900 | 2.49 | 2.57 | 2.49 | 0 | 0 | 0 | |
28/12/2012 |
2.49
|
21,400 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 | |
27/12/2012 |
2.49
|
92,900 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 | |
26/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/12/2012 |
2.53
|
20,700 | 2.49 | 2.53 | 2.46 | 0 | 0 | 0 | |
25/12/2012 |
2.49
|
88,800 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 | |
24/12/2012 |
2.49
|
76,500 | 2.49 | 2.53 | 2.49 | 0 | 0 | 0 | |
21/12/2012 |
2.49
|
48,400 | 2.49 | 2.49 | 2.43 | 200 | 0 | 0.0 | |
20/12/2012 |
2.49
|
30,600 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 | |
19/12/2012 |
2.53
|
187,700 | 2.53 | 2.60 | 2.53 | 0 | 0 | 0 | |
18/12/2012 |
2.53
|
151,500 | 2.39 | 2.53 | 2.49 | 0 | 0 | 0 | |
17/12/2012 |
2.39
|
47,400 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 | |
14/12/2012 |
2.36
|
22,800 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
13/12/2012 |
2.36
|
14,400 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 | |
12/12/2012 |
2.33
|
47,900 | 2.36 | 2.39 | 2.33 | 0 | 0 | 0 | |
11/12/2012 |
2.36
|
68,500 | 2.33 | 2.36 | 2.29 | 0 | 0 | 0 | |
10/12/2012 |
2.33
|
19,800 | 2.29 | 2.36 | 2.33 | 0 | 0 | 0 | |
07/12/2012 |
2.29
|
32,400 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 | |
06/12/2012 |
2.33
|
5,000 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
05/12/2012 |
2.36
|
17,600 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
04/12/2012 |
2.36
|
11,500 | 2.29 | 2.36 | 2.33 | 0 | 0 | 0 | |
03/12/2012 |
2.29
|
3,400 | 2.26 | 2.29 | 2.26 | 0 | 0 | 0 | |
30/11/2012 |
2.26
|
9,400 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
29/11/2012 |
2.33
|
27,100 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 | |
28/11/2012 |
2.29
|
7,800 | 2.26 | 2.29 | 2.26 | 0 | 0 | 0 | |
27/11/2012 |
2.26
|
41,300 | 2.29 | 2.33 | 2.26 | 0 | 0 | 0 | |
26/11/2012 |
2.29
|
19,900 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 | |
23/11/2012 |
2.29
|
19,400 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 | |
22/11/2012 |
2.36
|
10,100 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
21/11/2012 |
2.36
|
17,200 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
20/11/2012 |
2.36
|
21,000 | 2.29 | 2.36 | 2.33 | 0 | 0 | 0 | |
19/11/2012 |
2.29
|
18,800 | 2.26 | 2.33 | 2.29 | 0 | 0 | 0 | |
16/11/2012 |
2.26
|
37,700 | 2.26 | 2.29 | 2.26 | 0 | 0 | 0 | |
15/11/2012 |
2.26
|
11,500 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 | |
14/11/2012 |
2.29
|
22,300 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 | |
13/11/2012 |
2.29
|
34,800 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 | |
12/11/2012 |
2.29
|
17,200 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 | |
09/11/2012 |
2.29
|
10,000 | 2.26 | 2.29 | 2.23 | 0 | 0 | 0 | |
08/11/2012 |
2.26
|
10,600 | 2.29 | 2.29 | 2.23 | 0 | 0 | 0 | |
07/11/2012 |
2.29
|
34,100 | 2.23 | 2.29 | 2.23 | 0 | 0 | 0 | |
06/11/2012 |
2.23
|
40,700 | 2.19 | 2.23 | 2.16 | 0 | 0 | 0 | |
05/11/2012 |
2.19
|
14,500 | 2.26 | 2.29 | 2.19 | 0 | 0 | 0 | |
02/11/2012 |
2.26
|
110,400 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
01/11/2012 |
2.33
|
12,300 | 2.36 | 2.39 | 2.33 | 0 | 0 | 0 | |
31/10/2012 |
2.36
|
30,100 | 2.33 | 2.39 | 2.29 | 0 | 0 | 0 | |
30/10/2012 |
2.33
|
8,300 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 | |
29/10/2012 |
2.36
|
5,800 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 | |
26/10/2012 |
2.33
|
10,700 | 2.36 | 2.36 | 2.33 | 1,000 | 0 | 0.0 | |
25/10/2012 |
2.36
|
25,300 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 | |
24/10/2012 |
2.36
|
32,100 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 | |
23/10/2012 |
2.39
|
9,000 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
22/10/2012 |
2.39
|
10,000 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 | |
19/10/2012 |
2.43
|
68,600 | 2.46 | 2.49 | 2.36 | 0 | 0 | 0 | |
18/10/2012 |
2.46
|
47,700 | 2.43 | 2.46 | 2.39 | 0 | 0 | 0 | |
17/10/2012 |
2.43
|
50,200 | 2.43 | 2.46 | 2.39 | 0 | 0 | 0 | |
16/10/2012 |
2.43
|
45,500 | 2.39 | 2.43 | 2.33 | 0 | 0 | 0 | |
15/10/2012 |
2.39
|
10,000 | 2.36 | 2.39 | 2.33 | 500 | 0 | 0.0 | |
12/10/2012 |
2.36
|
8,100 | 2.39 | 2.43 | 2.36 | 0 | 0 | 0 | |
11/10/2012 |
2.39
|
54,200 | 2.39 | 2.43 | 2.36 | 0 | 0 | 0 | |
10/10/2012 |
2.39
|
30,700 | 2.36 | 2.39 | 2.33 | 0 | 0 | 0 | |
09/10/2012 |
2.36
|
36,000 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 | |
08/10/2012 |
2.36
|
36,700 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 | |
05/10/2012 |
2.33
|
2,100 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 | |
04/10/2012 |
2.33
|
4,100 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 | |
03/10/2012 |
2.29
|
25,100 | 2.29 | 2.33 | 2.26 | 0 | 0 | 0 | |
02/10/2012 |
2.29
|
7,300 | 2.23 | 2.33 | 2.23 | 0 | 0 | 0 | |
01/10/2012 |
2.23
|
23,900 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
28/09/2012 |
2.33
|
11,800 | 2.33 | 2.33 | 2.29 | 100 | 0 | 0.0 | |
27/09/2012 |
2.33
|
13,400 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 | |
26/09/2012 |
2.36
|
6,100 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 | |
25/09/2012 |
2.36
|
9,200 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
24/09/2012 |
2.36
|
15,300 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 | |
21/09/2012 |
2.39
|
35,100 | 2.36 | 2.39 | 2.33 | 0 | 0 | 0 | |
20/09/2012 |
2.36
|
11,400 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
19/09/2012 |
2.36
|
14,200 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 | |
18/09/2012 |
2.33
|
68,300 | 2.36 | 2.39 | 2.29 | 0 | 0 | 0 | |
17/09/2012 |
2.36
|
16,900 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 | |
14/09/2012 |
2.46
|
45,200 | 2.39 | 2.46 | 2.43 | 0 | 0 | 0 |