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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.04
|
600 | 2.94 | 3.04 | 2.94 | 0 | 0 | 0 | |
01/02/2013 |
2.94
|
9,300 | 2.98 | 3.07 | 2.94 | 0 | 0 | 0 | |
31/01/2013 |
2.98
|
15,300 | 2.98 | 3.01 | 2.98 | 3,100 | 0 | 0.0 | |
30/01/2013 |
2.98
|
5,500 | 2.98 | 2.98 | 2.98 | 4,000 | 0 | 0.0 | |
29/01/2013 |
2.98
|
2,400 | 2.94 | 3.07 | 2.88 | 0 | 1,200 | -0.0 | |
28/01/2013 |
2.94
|
30,600 | 2.88 | 3.01 | 2.81 | 7,600 | 0 | 0.1 | |
25/01/2013 |
2.88
|
11,000 | 2.94 | 2.94 | 2.68 | 0 | 0 | 0 | |
24/01/2013 |
2.94
|
1,600 | 2.84 | 2.94 | 2.78 | 0 | 0 | 0 | |
23/01/2013 |
2.84
|
1,400 | 2.81 | 2.84 | 2.81 | 0 | 0 | 0 | |
22/01/2013 |
2.81
|
4,000 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
21/01/2013 |
2.84
|
4,600 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
18/01/2013 |
2.84
|
4,600 | 2.88 | 2.91 | 2.81 | 0 | 0 | 0 | |
17/01/2013 |
2.88
|
10,700 | 2.84 | 2.88 | 2.78 | 0 | 0 | 0 | |
16/01/2013 |
2.84
|
25,600 | 2.74 | 3.01 | 2.74 | 0 | 0 | 0 | |
15/01/2013 |
2.74
|
3,300 | 2.68 | 2.74 | 2.64 | 0 | 0 | 0 | |
14/01/2013 |
2.68
|
11,900 | 2.55 | 2.71 | 2.61 | 0 | 0 | 0 | |
11/01/2013 |
2.55
|
25,600 | 2.68 | 2.78 | 2.55 | 0 | 0 | 0 | |
10/01/2013 |
2.68
|
53,900 | 2.68 | 2.74 | 2.61 | 0 | 0 | 0 | |
09/01/2013 |
2.68
|
23,200 | 2.64 | 2.74 | 2.64 | 0 | 0 | 0 | |
08/01/2013 |
2.64
|
8,300 | 2.58 | 2.71 | 2.61 | 0 | 0 | 0 | |
07/01/2013 |
2.58
|
11,400 | 2.64 | 2.74 | 2.58 | 0 | 0 | 0 | |
04/01/2013 |
2.64
|
800 | 2.64 | 2.74 | 2.64 | 0 | 0 | 0 | |
03/01/2013 |
2.64
|
3,800 | 2.78 | 2.78 | 2.64 | 0 | 0 | 0 | |
02/01/2013 |
2.78
|
29,700 | 2.61 | 2.78 | 2.64 | 0 | 0 | 0 | |
28/12/2012 |
2.61
|
6,700 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 | |
27/12/2012 |
2.64
|
2,700 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 | |
26/12/2012 |
2.64
|
1,500 | 2.51 | 2.64 | 2.51 | 0 | 0 | 0 | |
25/12/2012 |
2.51
|
31,300 | 2.51 | 2.64 | 2.51 | 0 | 0 | 0 | |
24/12/2012 |
2.51
|
200 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 | |
21/12/2012 |
2.68
|
100 | 2.58 | 2.68 | 2.68 | 0 | 0 | 0 | |
20/12/2012 |
2.58
|
6,000 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 | |
19/12/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
18/12/2012 |
2.61
|
2,000 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 | |
17/12/2012 |
2.64
|
5,600 | 2.55 | 2.71 | 2.61 | 0 | 0 | 0 | |
14/12/2012 |
2.55
|
500 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 | |
13/12/2012 |
2.61
|
2,500 | 2.48 | 2.64 | 2.61 | 0 | 0 | 0 | |
12/12/2012 |
2.48
|
400 | 2.61 | 2.71 | 2.48 | 0 | 0 | 0 | |
11/12/2012 |
2.61
|
1,700 | 2.48 | 2.61 | 2.48 | 0 | 0 | 0 | |
10/12/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
07/12/2012 |
2.48
|
600 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 | |
06/12/2012 |
2.61
|
1,900 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 | |
05/12/2012 |
2.61
|
0 | 2.48 | 2.61 | 2.61 | 0 | 0 | 0 | |
04/12/2012 |
2.48
|
52,300 | 2.45 | 2.61 | 2.41 | 0 | 0 | 0 | |
03/12/2012 |
2.45
|
600 | 2.41 | 2.61 | 2.45 | 0 | 0 | 0 | |
30/11/2012 |
2.41
|
28,800 | 2.41 | 2.58 | 2.41 | 0 | 0 | 0 | |
29/11/2012 |
2.41
|
11,200 | 2.38 | 2.51 | 2.41 | 0 | 0 | 0 | |
28/11/2012 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
27/11/2012 |
2.38
|
8,200 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
26/11/2012 |
2.38
|
22,100 | 2.45 | 2.45 | 2.38 | 0 | 0 | 0 | |
23/11/2012 |
2.45
|
800 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 | |
22/11/2012 |
2.41
|
100 | 2.35 | 2.41 | 2.41 | 0 | 0 | 0 | |
21/11/2012 |
2.35
|
2,000 | 2.35 | 2.41 | 2.35 | 0 | 0 | 0 | |
20/11/2012 |
2.35
|
300 | 2.35 | 2.35 | 2.35 | 0 | 300 | -0.0 | |
19/11/2012 |
2.35
|
6,700 | 2.38 | 2.38 | 2.35 | 0 | 6,700 | -0.0 | |
16/11/2012 |
2.38
|
8,100 | 2.35 | 2.38 | 2.35 | 0 | 3,000 | -0.0 | |
15/11/2012 |
2.35
|
10,700 | 2.35 | 2.35 | 2.35 | 0 | 10,000 | -0.1 | |
14/11/2012 |
2.35
|
19,200 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
13/11/2012 |
2.38
|
5,000 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
12/11/2012 |
2.35
|
4,900 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
09/11/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
08/11/2012 |
2.35
|
2,000 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 | |
07/11/2012 |
2.41
|
200 | 2.31 | 2.41 | 2.31 | 0 | 0 | 0 | |
06/11/2012 |
2.31
|
14,600 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 | |
05/11/2012 |
2.35
|
7,000 | 2.38 | 2.41 | 2.31 | 0 | 0 | 0 | |
02/11/2012 |
2.38
|
27,700 | 2.41 | 2.41 | 2.28 | 0 | 0 | 0 | |
01/11/2012 |
2.41
|
1,400 | 2.41 | 2.41 | 2.38 | 0 | 0 | 0 | |
31/10/2012 |
2.41
|
3,800 | 2.38 | 2.41 | 2.41 | 0 | 0 | 0 | |
30/10/2012 |
2.38
|
22,000 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 | |
29/10/2012 |
2.41
|
8,000 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 | |
26/10/2012 |
2.41
|
29,200 | 2.38 | 2.55 | 2.35 | 0 | 0 | 0 | |
25/10/2012 |
2.38
|
11,200 | 2.35 | 2.48 | 2.35 | 0 | 0 | 0 | |
24/10/2012 |
2.35
|
38,900 | 2.38 | 2.55 | 2.35 | 0 | 0 | 0 | |
23/10/2012 |
2.38
|
5,900 | 2.25 | 2.38 | 2.31 | 0 | 0 | 0 | |
22/10/2012 |
2.25
|
1,100 | 2.35 | 2.41 | 2.25 | 0 | 0 | 0 | |
19/10/2012 |
2.35
|
900 | 2.48 | 2.48 | 2.31 | 0 | 0 | 0 | |
18/10/2012 |
2.48
|
12,100 | 2.41 | 2.48 | 2.41 | 0 | 0 | 0 | |
17/10/2012 |
2.41
|
500 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
16/10/2012 |
2.41
|
5,600 | 2.38 | 2.41 | 2.38 | 0 | 0 | 0 | |
15/10/2012 |
2.38
|
7,400 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
12/10/2012 |
2.38
|
7,700 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 | |
11/10/2012 |
2.38
|
1,200 | 2.31 | 2.38 | 2.31 | 0 | 0 | 0 | |
10/10/2012 |
2.31
|
4,700 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 | |
09/10/2012 |
2.38
|
1,300 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
08/10/2012 |
2.38
|
1,200 | 2.35 | 2.38 | 2.35 | 0 | 0 | 0 | |
05/10/2012 |
2.35
|
3,900 | 2.31 | 2.35 | 2.31 | 0 | 0 | 0 | |
04/10/2012 |
2.31
|
5,000 | 2.28 | 2.31 | 2.28 | 0 | 0 | 0 | |
03/10/2012 |
2.28
|
8,000 | 2.25 | 2.31 | 2.25 | 0 | 0 | 0 | |
02/10/2012 |
2.25
|
10,200 | 2.21 | 2.25 | 2.18 | 0 | 0 | 0 | |
01/10/2012 |
2.21
|
8,400 | 2.38 | 2.38 | 2.21 | 0 | 0 | 0 | |
28/09/2012 |
2.38
|
7,700 | 2.38 | 2.38 | 2.21 | 0 | 0 | 0 | |
27/09/2012 |
2.38
|
7,400 | 2.45 | 2.48 | 2.38 | 0 | 0 | 0 | |
26/09/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/09/2012 |
2.45
|
2,200 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 | |
25/09/2012 |
2.51
|
45,800 | 2.48 | 2.51 | 2.46 | 0 | 0 | 0 | |
24/09/2012 |
2.48
|
16,500 | 2.46 | 2.51 | 2.40 | 0 | 0 | 0 | |
21/09/2012 |
2.46
|
38,500 | 2.43 | 2.48 | 2.43 | 0 | 0 | 0 | |
20/09/2012 |
2.43
|
10,900 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 | |
19/09/2012 |
2.46
|
35,300 | 2.32 | 2.46 | 2.32 | 0 | 0 | 0 | |
18/09/2012 |
2.32
|
127,400 | 2.48 | 2.48 | 2.32 | 0 | 0 | 0 | |
17/09/2012 |
2.48
|
144,900 | 2.43 | 2.60 | 2.43 | 0 | 0 | 0 | |
14/09/2012 |
2.43
|
1,400 | 2.29 | 2.43 | 2.43 | 0 | 0 | 0 |