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) |
6.46 | 9.71% | 1,048,900 | -200 | -0.0 |
66.54
73
73
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,626,300 | -5,400 | -0.4 |
66.05
73
73
|
3 tháng
(2024-06-21) |
10.37 | 16.56% | 2,911,200 | 800 | 0.1 |
61.94
75.15
73
|
6 tháng
(2024-03-25) |
26.13 | 55.74% | 5,039,833 | -2,454,300 | -134.1 |
45.99
75.15
73
|
12 tháng
(2023-09-25) |
22.18 | 43.64% | 6,327,859 | -2,585,700 | -140.7 |
45.99
75.15
73
|
24 tháng
(2022-09-30) |
16.32 | 28.79% | 12,683,553 | -2,484,352 | -135.5 |
41.92
75.15
73
|
36 tháng
(2021-10-05) |
35.09 | 92.56% | 16,113,662 | -2,629,752 | -156.7 |
37.91
83.31
73
|
60 tháng
(2019-10-16) |
60.61 | 489.03% | 21,827,163 | -2,986,252 | -180.8 |
11.50
83.31
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
31/01/2013 |
2.68
|
3,100 | 2.77 | 2.77 | 2.54 | 700 | 0 | 0.0 | |
30/01/2013 |
2.77
|
100 | 2.68 | 2.77 | 2.77 | 100 | 0 | 0.0 | |
29/01/2013 |
2.68
|
600 | 2.68 | 2.68 | 2.48 | 100 | 0 | 0.0 | |
28/01/2013 |
2.68
|
100 | 2.56 | 2.68 | 2.68 | 100 | 0 | 0.0 | |
25/01/2013 |
2.56
|
1,300 | 2.52 | 2.56 | 2.52 | 100 | 0 | 0.0 | |
24/01/2013 |
2.52
|
9,200 | 2.42 | 2.52 | 2.41 | 2,500 | 500 | 0.1 | |
23/01/2013 |
2.42
|
2,700 | 2.35 | 2.42 | 2.36 | 1,100 | 1,100 | 0 | |
22/01/2013 |
2.35
|
9,400 | 2.35 | 2.44 | 2.35 | 2,900 | 1,900 | 0.0 | |
21/01/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
18/01/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
17/01/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
16/01/2013 |
2.35
|
100 | 2.27 | 2.35 | 2.35 | 0 | 0 | 0 | |
15/01/2013 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
14/01/2013 |
2.27
|
3,000 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
11/01/2013 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
10/01/2013 |
2.34
|
1,900 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
09/01/2013 |
2.34
|
100 | 2.30 | 2.34 | 2.34 | 0 | 0 | 0 | |
08/01/2013 |
2.30
|
12,300 | 2.27 | 2.30 | 2.27 | 0 | 0 | 0 | |
07/01/2013 |
2.27
|
700 | 2.19 | 2.27 | 2.25 | 0 | 0 | 0 | |
04/01/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
03/01/2013 |
2.19
|
1,100 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 | |
02/01/2013 |
2.19
|
5,900 | 2.11 | 2.24 | 2.14 | 100 | 0 | 0.0 | |
28/12/2012 |
2.11
|
200 | 2.14 | 2.27 | 2.11 | 100 | 0 | 0.0 | |
27/12/2012 |
2.14
|
4,700 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
26/12/2012 |
2.14
|
1,500 | 2.10 | 2.14 | 2.14 | 0 | 0 | 0 | |
25/12/2012 |
2.10
|
500 | 2.14 | 2.14 | 2.10 | 0 | 0 | 0 | |
24/12/2012 |
2.14
|
2,000 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 | |
21/12/2012 |
2.11
|
500 | 2.10 | 2.11 | 2.11 | 0 | 0 | 0 | |
20/12/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
19/12/2012 |
2.10
|
700 | 2.11 | 2.11 | 2.10 | 0 | 0 | 0 | |
18/12/2012 |
2.11
|
0 | 2.12 | 2.11 | 2.11 | 0 | 0 | 0 | |
17/12/2012 |
2.12
|
4,500 | 2.10 | 2.12 | 2.10 | 0 | 0 | 0 | |
14/12/2012 |
2.10
|
2,500 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
13/12/2012 |
2.10
|
5,200 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
12/12/2012 |
2.10
|
6,400 | 2.11 | 2.12 | 2.10 | 1,000 | 0 | 0.0 | |
11/12/2012 |
2.11
|
1,200 | 2.10 | 2.11 | 2.10 | 0 | 0 | 0 | |
10/12/2012 |
2.10
|
300 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
07/12/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
06/12/2012 |
2.10
|
500 | 2.06 | 2.10 | 2.10 | 0 | 0 | 0 | |
05/12/2012 |
2.06
|
5,600 | 2.00 | 2.06 | 2.02 | 0 | 0 | 0 | |
04/12/2012 |
2.00
|
1,700 | 2.10 | 2.11 | 2.00 | 0 | 0 | 0 | |
03/12/2012 |
2.10
|
900 | 2.01 | 2.10 | 2.02 | 0 | 0 | 0 | |
30/11/2012 |
2.01
|
5,000 | 1.95 | 2.01 | 1.98 | 0 | 0 | 0 | |
29/11/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
28/11/2012 |
1.95
|
3,500 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
27/11/2012 |
1.95
|
2,000 | 1.93 | 1.95 | 1.95 | 0 | 0 | 0 | |
26/11/2012 |
1.93
|
500 | 1.98 | 1.98 | 1.93 | 0 | 0 | 0 | |
23/11/2012 |
1.98
|
5,000 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
22/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
21/11/2012 |
1.98
|
700 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
20/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
19/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
16/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
15/11/2012 |
1.98
|
1,000 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
14/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
13/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
12/11/2012 |
1.98
|
300 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
09/11/2012 |
1.98
|
100 | 2.00 | 2.00 | 1.98 | 0 | 0 | 0 | |
08/11/2012 |
2.00
|
100 | 1.93 | 2.00 | 2.00 | 0 | 0 | 0 | |
07/11/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
06/11/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
05/11/2012: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
05/11/2012 |
1.93
|
800 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
02/11/2012 |
1.93
|
1,200 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 | |
01/11/2012 |
1.99
|
900 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
31/10/2012 |
1.99
|
500 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
30/10/2012 |
1.99
|
500 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
29/10/2012 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
26/10/2012 |
1.99
|
200 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
25/10/2012 |
1.99
|
3,400 | 1.96 | 1.99 | 1.99 | 0 | 0 | 0 | |
24/10/2012 |
1.96
|
1,100 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
23/10/2012 |
1.99
|
2,200 | 1.93 | 1.99 | 1.97 | 0 | 0 | 0 | |
22/10/2012 |
1.93
|
5,400 | 1.97 | 2.03 | 1.93 | 0 | 1,300 | -0.0 | |
19/10/2012 |
1.97
|
2,100 | 1.85 | 1.97 | 1.84 | 0 | 800 | -0.0 | |
18/10/2012 |
1.85
|
1,500 | 1.86 | 1.86 | 1.85 | 0 | 1,500 | -0.0 | |
17/10/2012 |
1.86
|
3,200 | 1.87 | 1.87 | 1.86 | 0 | 2,600 | -0.1 | |
16/10/2012 |
1.87
|
1,600 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
15/10/2012 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
12/10/2012 |
1.87
|
1,400 | 1.77 | 1.87 | 1.80 | 0 | 0 | 0 | |
11/10/2012 |
1.77
|
200 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
10/10/2012 |
1.83
|
2,000 | 1.97 | 1.97 | 1.83 | 0 | 0 | 0 | |
09/10/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
08/10/2012 |
1.97
|
600 | 1.87 | 1.97 | 1.86 | 100 | 100 | 0 | |
05/10/2012 |
1.87
|
200 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
04/10/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
03/10/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
02/10/2012 |
1.89
|
200 | 1.84 | 1.89 | 1.89 | 0 | 0 | 0 | |
01/10/2012 |
1.84
|
500 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
28/09/2012 |
1.84
|
100 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
27/09/2012 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
26/09/2012 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
25/09/2012 |
1.84
|
400 | 1.83 | 1.84 | 1.84 | 0 | 0 | 0 | |
24/09/2012 |
1.83
|
500 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 | |
21/09/2012 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
20/09/2012 |
1.87
|
6,500 | 1.86 | 1.87 | 1.74 | 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
|
1,500 | 1.79 | 1.86 | 1.80 | 0 | 0 | 0 | |
14/09/2012 |
1.79
|
3,700 | 1.84 | 1.84 | 1.74 | 0 | 0 | 0 | |
13/09/2012 |
1.84
|
2,500 | 1.84 | 1.84 | 1.74 | 0 | 0 | 0 |