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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.55
|
2,700 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 | |
01/02/2013 |
3.55
|
7,100 | 3.50 | 3.55 | 3.50 | 3,900 | 0 | 0.0 | |
31/01/2013 |
3.50
|
3,500 | 3.59 | 3.59 | 3.50 | 3,300 | 0 | 0.0 | |
30/01/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
29/01/2013 |
3.59
|
7,900 | 3.59 | 3.59 | 3.50 | 7,900 | 0 | 0.1 | |
28/01/2013 |
3.59
|
2,800 | 3.50 | 3.59 | 3.55 | 2,200 | 0 | 0.0 | |
25/01/2013 |
3.50
|
3,900 | 3.55 | 3.55 | 3.50 | 3,900 | 0 | 0.0 | |
24/01/2013 |
3.55
|
19,400 | 3.63 | 3.63 | 3.50 | 17,000 | 0 | 0.1 | |
23/01/2013: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
23/01/2013 |
3.63
|
100 | 3.55 | 3.63 | 3.63 | 100 | 0 | 0.0 | |
22/01/2013 |
3.55
|
8,300 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 | |
21/01/2013 |
3.62
|
4,400 | 3.58 | 3.69 | 3.58 | 0 | 0 | 0 | |
18/01/2013 |
3.58
|
1,500 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 | |
17/01/2013 |
3.58
|
2,100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
16/01/2013 |
3.58
|
9,700 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 | |
15/01/2013 |
3.65
|
19,500 | 3.58 | 3.65 | 3.51 | 1,000 | 0 | 0.0 | |
14/01/2013 |
3.58
|
16,300 | 3.58 | 3.73 | 3.58 | 0 | 0 | 0 | |
11/01/2013 |
3.58
|
23,600 | 3.55 | 3.73 | 3.47 | 1,400 | 3,600 | -0.0 | |
10/01/2013 |
3.55
|
11,500 | 3.33 | 3.55 | 3.30 | 0 | 500 | -0.0 | |
09/01/2013 |
3.33
|
2,500 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 | |
08/01/2013 |
3.33
|
1,200 | 3.37 | 3.37 | 3.22 | 100 | 0 | 0.0 | |
07/01/2013 |
3.37
|
2,500 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 | |
04/01/2013 |
3.40
|
5,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 | |
03/01/2013 |
3.30
|
200 | 3.33 | 3.33 | 3.15 | 100 | 0 | 0.0 | |
02/01/2013 |
3.33
|
7,400 | 3.37 | 3.37 | 3.15 | 400 | 0 | 0.0 | |
28/12/2012 |
3.37
|
100 | 3.26 | 3.37 | 3.37 | 100 | 0 | 0.0 | |
27/12/2012 |
3.26
|
7,400 | 3.40 | 3.40 | 3.19 | 2,600 | 0 | 0.0 | |
26/12/2012 |
3.40
|
1,100 | 3.37 | 3.40 | 3.22 | 100 | 0 | 0.0 | |
25/12/2012 |
3.37
|
5,100 | 3.37 | 3.37 | 3.19 | 1,000 | 0 | 0.0 | |
24/12/2012 |
3.37
|
300 | 3.40 | 3.40 | 3.37 | 100 | 0 | 0.0 | |
21/12/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
20/12/2012 |
3.40
|
2,100 | 3.37 | 3.40 | 3.40 | 2,000 | 0 | 0.0 | |
19/12/2012 |
3.37
|
16,100 | 3.19 | 3.37 | 3.12 | 7,500 | 0 | 0.1 | |
18/12/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
17/12/2012 |
3.19
|
6,300 | 3.04 | 3.19 | 3.04 | 100 | 0 | 0.0 | |
14/12/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
13/12/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
12/12/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
11/12/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
10/12/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
07/12/2012 |
3.04
|
3,800 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
06/12/2012 |
3.04
|
2,800 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 | |
05/12/2012 |
3.08
|
11,900 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 | |
04/12/2012 |
3.04
|
600 | 3.01 | 3.04 | 2.97 | 100 | 0 | 0.0 | |
03/12/2012 |
3.01
|
0 | 3.08 | 3.01 | 3.01 | 0 | 0 | 0 | |
30/11/2012 |
3.08
|
1,000 | 2.97 | 3.08 | 2.97 | 1,000 | 0 | 0.0 | |
29/11/2012 |
2.97
|
2,000 | 3.08 | 3.08 | 2.94 | 200 | 0 | 0.0 | |
28/11/2012 |
3.08
|
6,600 | 2.94 | 3.08 | 2.90 | 200 | 0 | 0.0 | |
27/11/2012 |
2.94
|
500 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 | |
26/11/2012 |
3.12
|
500 | 3.04 | 3.12 | 3.08 | 500 | 0 | 0.0 | |
23/11/2012 |
3.04
|
2,600 | 3.01 | 3.04 | 3.01 | 1,000 | 0 | 0.0 | |
22/11/2012 |
3.01
|
1,000 | 2.94 | 3.01 | 3.01 | 1,000 | 0 | 0.0 | |
21/11/2012 |
2.94
|
400 | 2.90 | 2.94 | 2.94 | 400 | 0 | 0.0 | |
20/11/2012 |
2.90
|
6,300 | 2.94 | 2.94 | 2.87 | 4,700 | 0 | 0.0 | |
19/11/2012 |
2.94
|
200 | 2.83 | 2.94 | 2.94 | 0 | 0 | 0 | |
16/11/2012 |
2.83
|
200 | 2.87 | 2.87 | 2.83 | 200 | 0 | 0.0 | |
15/11/2012 |
2.87
|
1,500 | 2.90 | 2.90 | 2.83 | 1,500 | 0 | 0.0 | |
14/11/2012 |
2.90
|
15,300 | 2.83 | 2.90 | 2.87 | 14,400 | 0 | 0.1 | |
13/11/2012 |
2.83
|
4,400 | 2.87 | 2.87 | 2.83 | 4,300 | 0 | 0.0 | |
12/11/2012 |
2.87
|
14,400 | 2.87 | 2.90 | 2.87 | 10,000 | 0 | 0.1 | |
09/11/2012 |
2.87
|
2,500 | 2.72 | 2.87 | 2.87 | 0 | 2,000 | -0.0 | |
08/11/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
07/11/2012 |
2.72
|
200 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
06/11/2012 |
2.72
|
1,000 | 2.69 | 2.72 | 2.72 | 0 | 0 | 0 | |
05/11/2012 |
2.69
|
500 | 2.87 | 2.87 | 2.69 | 0 | 0 | 0 | |
02/11/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
01/11/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
31/10/2012 |
2.87
|
100 | 2.76 | 2.87 | 2.87 | 0 | 0 | 0 | |
30/10/2012 |
2.76
|
2,100 | 2.58 | 2.76 | 2.76 | 0 | 1,100 | -0.0 | |
29/10/2012 |
2.58
|
100 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 | |
26/10/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
25/10/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
24/10/2012 |
2.65
|
500 | 2.83 | 2.83 | 2.65 | 0 | 0 | 0 | |
23/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
22/10/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
19/10/2012 |
2.83
|
6,500 | 2.79 | 2.83 | 2.79 | 0 | 0 | 0 | |
18/10/2012 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
17/10/2012 |
2.79
|
2,000 | 2.72 | 2.79 | 2.79 | 0 | 0 | 0 | |
16/10/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
15/10/2012 |
2.72
|
1,100 | 2.87 | 2.87 | 2.69 | 0 | 0 | 0 | |
12/10/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
11/10/2012 |
2.87
|
1,100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
10/10/2012 |
2.87
|
1,500 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 | |
09/10/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
08/10/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
05/10/2012 |
2.87
|
2,200 | 2.72 | 2.87 | 2.79 | 0 | 0 | 0 | |
04/10/2012 |
2.72
|
3,600 | 2.69 | 2.72 | 2.72 | 0 | 0 | 0 | |
03/10/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
02/10/2012 |
2.69
|
1,900 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
01/10/2012 |
2.69
|
500 | 2.72 | 2.83 | 2.54 | 100 | 0 | 0.0 | |
28/09/2012 |
2.72
|
4,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
27/09/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
26/09/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
25/09/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
24/09/2012 |
2.72
|
100 | 2.87 | 2.87 | 2.72 | 0 | 0 | 0 | |
21/09/2012 |
2.87
|
10,000 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
20/09/2012 |
2.87
|
6,500 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
19/09/2012 |
2.87
|
6,600 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
18/09/2012 |
2.87
|
10,000 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
17/09/2012 |
2.87
|
14,000 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
14/09/2012 |
2.87
|
100 | 2.69 | 2.87 | 2.87 | 100 | 0 | 0.0 |