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) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
2.72
|
514,870 | 2.60 | 2.78 | 2.60 | 0 | 1,000 | -0.0 | |
30/01/2013 |
2.60
|
233,080 | 2.55 | 2.60 | 2.53 | 0 | 0 | 0 | |
29/01/2013 |
2.55
|
170,260 | 2.55 | 2.60 | 2.55 | 0 | 0 | 0 | |
28/01/2013 |
2.55
|
253,270 | 2.51 | 2.62 | 2.53 | 1,000 | 0 | 0.0 | |
25/01/2013 |
2.51
|
309,390 | 2.53 | 2.57 | 2.49 | 0 | 0 | 0 | |
24/01/2013 |
2.53
|
235,410 | 2.53 | 2.57 | 2.51 | 48,030 | 0 | 0.6 | |
23/01/2013 |
2.53
|
218,280 | 2.47 | 2.53 | 2.45 | 20,650 | 0 | 0.3 | |
22/01/2013 |
2.47
|
239,240 | 2.51 | 2.57 | 2.45 | 50 | 0 | 0.0 | |
21/01/2013 |
2.51
|
318,470 | 2.45 | 2.53 | 2.43 | 0 | 0 | 0 | |
18/01/2013 |
2.45
|
155,250 | 2.60 | 2.60 | 2.43 | 2,600 | 0 | 0.0 | |
17/01/2013 |
2.60
|
439,100 | 2.64 | 2.66 | 2.53 | 1,600 | 0 | 0.0 | |
16/01/2013 |
2.64
|
251,920 | 2.62 | 2.70 | 2.57 | 0 | 600 | -0.0 | |
15/01/2013 |
2.62
|
802,380 | 2.47 | 2.64 | 2.55 | 0 | 0 | 0 | |
14/01/2013 |
2.47
|
680,010 | 2.37 | 2.47 | 2.29 | 0 | 0 | 0 | |
11/01/2013 |
2.37
|
368,980 | 2.33 | 2.37 | 2.29 | 0 | 0 | 0 | |
10/01/2013 |
2.33
|
171,240 | 2.29 | 2.33 | 2.25 | 0 | 0 | 0 | |
09/01/2013 |
2.29
|
389,000 | 2.33 | 2.43 | 2.25 | 0 | 0 | 0 | |
08/01/2013 |
2.33
|
395,080 | 2.23 | 2.33 | 2.21 | 0 | 0 | 0 | |
07/01/2013 |
2.23
|
483,440 | 2.13 | 2.23 | 2.15 | 0 | 0 | 0 | |
04/01/2013 |
2.13
|
121,240 | 2.17 | 2.17 | 2.13 | 0 | 200 | -0.0 | |
03/01/2013 |
2.17
|
220,730 | 2.21 | 2.21 | 2.13 | 0 | 10,000 | -0.1 | |
02/01/2013 |
2.21
|
142,080 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 | |
28/12/2012 |
2.15
|
111,450 | 2.13 | 2.15 | 2.13 | 0 | 0 | 0 | |
27/12/2012 |
2.13
|
297,400 | 2.15 | 2.19 | 2.13 | 0 | 0 | 0 | |
26/12/2012 |
2.15
|
127,450 | 2.13 | 2.17 | 2.11 | 0 | 0 | 0 | |
25/12/2012 |
2.13
|
144,630 | 2.15 | 2.17 | 2.13 | 6,000 | 2,610 | 0.0 | |
24/12/2012 |
2.15
|
123,220 | 2.11 | 2.15 | 2.09 | 5,200 | 0 | 0.1 | |
21/12/2012 |
2.11
|
252,510 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 | |
20/12/2012 |
2.17
|
807,790 | 2.07 | 2.17 | 2.09 | 0 | 0 | 0 | |
19/12/2012 |
2.07
|
213,310 | 2.05 | 2.11 | 2.03 | 0 | 0 | 0 | |
18/12/2012 |
2.05
|
156,800 | 2.05 | 2.05 | 2.03 | 0 | 0 | 0 | |
17/12/2012 |
2.05
|
146,950 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 | |
14/12/2012 |
2.05
|
178,080 | 2.07 | 2.11 | 2.03 | 300 | 0 | 0.0 | |
13/12/2012 |
2.07
|
266,570 | 2.09 | 2.11 | 2.05 | 0 | 0 | 0 | |
12/12/2012 |
2.09
|
262,370 | 2.05 | 2.11 | 2.03 | 0 | 0 | 0 | |
11/12/2012 |
2.05
|
258,280 | 2.05 | 2.09 | 2.05 | 0 | 130 | -0.0 | |
10/12/2012 |
2.05
|
346,920 | 1.97 | 2.05 | 1.99 | 0 | 0 | 0 | |
07/12/2012 |
1.97
|
102,040 | 1.99 | 2.01 | 1.97 | 0 | 0 | 0 | |
06/12/2012 |
1.99
|
194,780 | 1.99 | 2.01 | 1.99 | 0 | 0 | 0 | |
05/12/2012 |
1.99
|
316,090 | 2.03 | 2.03 | 1.99 | 0 | 0 | 0 | |
04/12/2012 |
2.03
|
195,170 | 1.99 | 2.03 | 1.95 | 0 | 0 | 0 | |
03/12/2012 |
1.99
|
59,360 | 1.99 | 2.05 | 1.99 | 0 | 0 | 0 | |
30/11/2012 |
1.99
|
42,090 | 1.99 | 2.01 | 1.99 | 0 | 0 | 0 | |
29/11/2012 |
1.99
|
58,060 | 2.03 | 2.05 | 1.99 | 0 | 0 | 0 | |
28/11/2012 |
2.03
|
93,250 | 2.03 | 2.05 | 2.01 | 0 | 0 | 0 | |
27/11/2012 |
2.03
|
122,670 | 2.01 | 2.07 | 2.01 | 0 | 0 | 0 | |
26/11/2012 |
2.01
|
79,380 | 2.07 | 2.11 | 2.01 | 10,300 | 0 | 0.1 | |
23/11/2012 |
2.07
|
648,240 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 | |
22/11/2012 |
1.99
|
39,500 | 2.01 | 2.01 | 1.99 | 0 | 0 | 0 | |
21/11/2012 |
2.01
|
48,590 | 1.97 | 2.01 | 1.97 | 0 | 0 | 0 | |
20/11/2012 |
1.97
|
29,910 | 1.97 | 2.01 | 1.97 | 1,500 | 0 | 0.0 | |
19/11/2012 |
1.97
|
23,900 | 2.01 | 2.01 | 1.97 | 3,000 | 0 | 0.0 | |
16/11/2012 |
2.01
|
21,590 | 2.01 | 2.03 | 1.97 | 0 | 0 | 0 | |
15/11/2012 |
2.01
|
21,760 | 2.03 | 2.05 | 1.99 | 0 | 0 | 0 | |
14/11/2012 |
2.03
|
30,710 | 2.01 | 2.05 | 2.03 | 7,000 | 0 | 0.1 | |
13/11/2012 |
2.01
|
84,400 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 | |
12/11/2012 |
2.07
|
120,630 | 2.01 | 2.07 | 2.01 | 26,500 | 0 | 0.3 | |
09/11/2012 |
2.01
|
76,810 | 2.01 | 2.01 | 1.99 | 0 | 0 | 0 | |
08/11/2012 |
2.01
|
35,300 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 | |
07/11/2012 |
2.03
|
82,960 | 1.99 | 2.03 | 1.95 | 0 | 0 | 0 | |
06/11/2012 |
1.99
|
84,130 | 1.93 | 1.99 | 1.91 | 0 | 10 | -0.0 | |
05/11/2012 |
1.93
|
101,140 | 1.95 | 1.97 | 1.91 | 1,000 | 0 | 0.0 | |
02/11/2012 |
1.95
|
310,360 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 | |
01/11/2012 |
2.05
|
69,280 | 2.05 | 2.07 | 2.03 | 8,000 | 0 | 0.1 | |
31/10/2012 |
2.05
|
58,130 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 | |
30/10/2012 |
2.05
|
79,980 | 2.05 | 2.05 | 2.01 | 1,950 | 0 | 0.0 | |
29/10/2012 |
2.05
|
75,740 | 2.05 | 2.07 | 2.03 | 0 | 0 | 0 | |
26/10/2012 |
2.05
|
38,930 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 | |
25/10/2012 |
2.09
|
134,280 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 | |
24/10/2012 |
2.09
|
179,680 | 2.07 | 2.11 | 2.03 | 1,000 | 0 | 0.0 | |
23/10/2012 |
2.07
|
102,230 | 2.01 | 2.07 | 2.03 | 0 | 0 | 0 | |
22/10/2012 |
2.01
|
187,160 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 | |
19/10/2012 |
2.05
|
219,560 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 | |
18/10/2012 |
2.13
|
107,370 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 | |
17/10/2012 |
2.15
|
536,910 | 2.05 | 2.15 | 2.05 | 0 | 200 | -0.0 | |
16/10/2012 |
2.05
|
148,680 | 1.97 | 2.05 | 1.97 | 0 | 2,000 | -0.0 | |
15/10/2012 |
1.97
|
108,660 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 | |
12/10/2012 |
2.03
|
72,150 | 2.05 | 2.09 | 2.01 | 0 | 0 | 0 | |
11/10/2012 |
2.05
|
281,800 | 2.03 | 2.11 | 2.05 | 0 | 0 | 0 | |
10/10/2012 |
2.03
|
177,160 | 2.03 | 2.07 | 1.99 | 0 | 0 | 0 | |
09/10/2012 |
2.03
|
190,170 | 2.05 | 2.07 | 2.03 | 0 | 0 | 0 | |
08/10/2012 |
2.05
|
227,550 | 2.03 | 2.07 | 2.01 | 0 | 0 | 0 | |
05/10/2012 |
2.03
|
182,270 | 1.97 | 2.03 | 1.99 | 0 | 0 | 0 | |
04/10/2012 |
1.97
|
272,060 | 1.89 | 1.97 | 1.87 | 84,500 | 0 | 0.8 | |
03/10/2012 |
1.89
|
145,570 | 1.87 | 1.93 | 1.85 | 2,000 | 0 | 0.0 | |
02/10/2012 |
1.87
|
98,640 | 1.89 | 1.91 | 1.83 | 0 | 0 | 0 | |
01/10/2012 |
1.89
|
133,660 | 1.97 | 1.97 | 1.89 | 0 | 0 | 0 | |
28/09/2012 |
1.97
|
107,190 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 | |
27/09/2012 |
1.97
|
217,010 | 2.03 | 2.03 | 1.95 | 0 | 0 | 0 | |
26/09/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/09/2012 |
2.03
|
197,330 | 1.97 | 2.03 | 1.99 | 0 | 0 | 0 | |
25/09/2012 |
1.97
|
76,010 | 1.97 | 1.99 | 1.95 | 0 | 0 | 0 | |
24/09/2012 |
1.97
|
95,130 | 2.01 | 2.01 | 1.95 | 10 | 0 | 0.0 | |
21/09/2012 |
2.01
|
225,900 | 1.93 | 2.01 | 1.95 | 0 | 0 | 0 | |
20/09/2012 |
1.93
|
439,140 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 | |
19/09/2012 |
1.99
|
264,500 | 1.97 | 2.01 | 1.93 | 0 | 0 | 0 | |
18/09/2012 |
1.97
|
528,580 | 2.05 | 2.07 | 1.95 | 0 | 25,890 | -0.3 | |
17/09/2012 |
2.05
|
207,210 | 2.09 | 2.12 | 2.05 | 0 | 30,620 | -0.3 | |
14/09/2012 |
2.09
|
229,600 | 2.05 | 2.12 | 2.07 | 0 | 0 | 0 | |
13/09/2012 |
2.05
|
239,130 | 2.05 | 2.07 | 1.97 | 0 | 50,000 | -0.5 | |
12/09/2012 |
2.05
|
214,930 | 2.07 | 2.12 | 1.97 | 0 | 80,000 | -0.9 |