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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
2.35
|
232,050 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 | |
29/01/2013 |
2.35
|
122,880 | 2.35 | 2.35 | 2.27 | 0 | 150,000 | -0.8 | |
28/01/2013 |
2.35
|
345,350 | 2.22 | 2.35 | 2.22 | 0 | 0 | 0 | |
25/01/2013 |
2.22
|
229,380 | 2.27 | 2.31 | 2.22 | 7,000 | 0 | 0.0 | |
24/01/2013 |
2.27
|
138,490 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 | |
23/01/2013 |
2.27
|
179,220 | 2.22 | 2.27 | 2.18 | 0 | 0 | 0 | |
22/01/2013 |
2.22
|
256,250 | 2.27 | 2.31 | 2.18 | 18,000 | 10 | 0.1 | |
21/01/2013 |
2.27
|
173,960 | 2.27 | 2.31 | 2.18 | 15,000 | 7,000 | 0.0 | |
18/01/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/01/2013 |
2.27
|
334,790 | 2.27 | 2.35 | 2.22 | 30,000 | 0 | 0.2 | |
17/01/2013 |
2.27
|
286,390 | 2.39 | 2.43 | 2.27 | 37,000 | 0 | 0.2 | |
16/01/2013 |
2.39
|
451,550 | 2.27 | 2.39 | 2.31 | 26,000 | 0 | 0.1 | |
15/01/2013 |
2.27
|
512,560 | 2.14 | 2.27 | 2.14 | 25,000 | 0 | 0.1 | |
14/01/2013 |
2.14
|
266,430 | 2.19 | 2.19 | 2.10 | 23,000 | 0 | 0.1 | |
11/01/2013 |
2.19
|
422,440 | 2.23 | 2.23 | 2.14 | 10,000 | 0 | 0.1 | |
10/01/2013 |
2.23
|
213,680 | 2.19 | 2.23 | 2.14 | 0 | 0 | 0 | |
09/01/2013 |
2.19
|
784,950 | 2.23 | 2.31 | 2.19 | 0 | 170,000 | -1.0 | |
08/01/2013 |
2.23
|
541,450 | 2.14 | 2.23 | 2.06 | 0 | 0 | 0 | |
07/01/2013 |
2.14
|
357,880 | 2.19 | 2.19 | 2.10 | 0 | 1,800 | -0.0 | |
04/01/2013 |
2.19
|
286,760 | 2.23 | 2.27 | 2.14 | 50 | 0 | 0.0 | |
03/01/2013 |
2.23
|
266,750 | 2.14 | 2.23 | 2.10 | 960 | 0 | 0.0 | |
02/01/2013 |
2.14
|
246,730 | 2.06 | 2.14 | 2.06 | 7,800 | 0 | 0.0 | |
28/12/2012 |
2.06
|
457,530 | 2.10 | 2.14 | 2.02 | 0 | 0 | 0 | |
27/12/2012 |
2.10
|
409,360 | 2.02 | 2.10 | 2.02 | 0 | 0 | 0 | |
26/12/2012 |
2.02
|
334,900 | 1.94 | 2.02 | 1.94 | 0 | 0 | 0 | |
25/12/2012 |
1.94
|
672,210 | 1.86 | 1.94 | 1.90 | 0 | 0 | 0 | |
24/12/2012 |
1.86
|
404,720 | 1.82 | 1.90 | 1.78 | 0 | 0 | 0 | |
21/12/2012 |
1.82
|
343,860 | 1.78 | 1.82 | 1.70 | 0 | 0 | 0 | |
20/12/2012 |
1.78
|
429,850 | 1.70 | 1.78 | 1.66 | 0 | 0 | 0 | |
19/12/2012 |
1.70
|
234,020 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 | |
18/12/2012 |
1.70
|
65,450 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 | |
17/12/2012 |
1.70
|
160,550 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 | |
14/12/2012 |
1.74
|
129,230 | 1.70 | 1.74 | 1.66 | 0 | 0 | 0 | |
13/12/2012 |
1.70
|
136,310 | 1.74 | 1.78 | 1.70 | 0 | 0 | 0 | |
12/12/2012 |
1.74
|
515,320 | 1.70 | 1.78 | 1.62 | 0 | 0 | 0 | |
11/12/2012 |
1.70
|
245,190 | 1.62 | 1.70 | 1.66 | 0 | 0 | 0 | |
10/12/2012 |
1.62
|
165,190 | 1.58 | 1.62 | 1.58 | 0 | 0 | 0 | |
07/12/2012 |
1.58
|
143,780 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 | |
06/12/2012 |
1.62
|
111,320 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 | |
05/12/2012 |
1.62
|
327,030 | 1.58 | 1.62 | 1.54 | 0 | 0 | 0 | |
04/12/2012 |
1.58
|
100,440 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 | |
03/12/2012 |
1.66
|
70,100 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 | |
30/11/2012 |
1.66
|
145,700 | 1.62 | 1.66 | 1.58 | 0 | 0 | 0 | |
29/11/2012 |
1.62
|
65,350 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 | |
28/11/2012 |
1.70
|
107,070 | 1.66 | 1.70 | 1.66 | 0 | 0 | 0 | |
27/11/2012 |
1.66
|
65,580 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 | |
26/11/2012 |
1.70
|
81,040 | 1.70 | 1.74 | 1.66 | 0 | 0 | 0 | |
23/11/2012 |
1.70
|
69,940 | 1.66 | 1.70 | 1.66 | 0 | 0 | 0 | |
22/11/2012 |
1.66
|
75,460 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 | |
21/11/2012 |
1.70
|
77,810 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 | |
20/11/2012 |
1.74
|
77,680 | 1.70 | 1.74 | 1.62 | 0 | 0 | 0 | |
19/11/2012 |
1.70
|
73,180 | 1.66 | 1.70 | 1.66 | 0 | 0 | 0 | |
16/11/2012 |
1.66
|
94,560 | 1.74 | 1.78 | 1.66 | 0 | 0 | 0 | |
15/11/2012 |
1.74
|
60,800 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
14/11/2012 |
1.82
|
72,830 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
13/11/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
13/11/2012 |
1.82
|
79,420 | 1.78 | 1.82 | 1.70 | 0 | 0 | 0 | |
12/11/2012 |
1.78
|
113,090 | 1.82 | 1.86 | 1.78 | 0 | 0 | 0 | |
09/11/2012 |
1.82
|
54,310 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
08/11/2012 |
1.82
|
82,720 | 1.78 | 1.82 | 1.71 | 0 | 0 | 0 | |
07/11/2012 |
1.78
|
94,550 | 1.82 | 1.86 | 1.78 | 0 | 0 | 0 | |
06/11/2012 |
1.82
|
43,000 | 1.82 | 1.82 | 1.78 | 0 | 0 | 0 | |
05/11/2012 |
1.82
|
100,160 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
02/11/2012 |
1.82
|
157,420 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 | |
01/11/2012 |
1.89
|
92,550 | 1.82 | 1.89 | 1.82 | 0 | 0 | 0 | |
31/10/2012 |
1.82
|
108,730 | 1.86 | 1.89 | 1.82 | 0 | 0 | 0 | |
30/10/2012 |
1.86
|
82,690 | 1.82 | 1.86 | 1.78 | 0 | 0 | 0 | |
29/10/2012 |
1.82
|
93,470 | 1.82 | 1.86 | 1.78 | 0 | 0 | 0 | |
26/10/2012 |
1.82
|
42,540 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
25/10/2012 |
1.82
|
97,370 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
24/10/2012 |
1.86
|
62,640 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
23/10/2012 |
1.86
|
58,070 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
22/10/2012 |
1.86
|
58,180 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
19/10/2012 |
1.86
|
71,460 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
18/10/2012 |
1.86
|
73,030 | 1.82 | 1.89 | 1.82 | 0 | 0 | 0 | |
17/10/2012 |
1.82
|
64,430 | 1.89 | 1.93 | 1.82 | 0 | 0 | 0 | |
16/10/2012 |
1.89
|
115,150 | 1.82 | 1.89 | 1.86 | 2,000 | 0 | 0.0 | |
15/10/2012 |
1.82
|
174,260 | 1.89 | 1.93 | 1.82 | 0 | 0 | 0 | |
12/10/2012 |
1.89
|
153,080 | 1.82 | 1.89 | 1.82 | 0 | 0 | 0 | |
11/10/2012 |
1.82
|
177,750 | 1.78 | 1.86 | 1.82 | 0 | 0 | 0 | |
10/10/2012 |
1.78
|
226,720 | 1.71 | 1.78 | 1.67 | 0 | 0 | 0 | |
09/10/2012 |
1.71
|
91,740 | 1.67 | 1.71 | 1.63 | 0 | 0 | 0 | |
08/10/2012 |
1.67
|
67,970 | 1.67 | 1.67 | 1.63 | 0 | 0 | 0 | |
05/10/2012 |
1.67
|
35,200 | 1.63 | 1.67 | 1.63 | 0 | 0 | 0 | |
04/10/2012 |
1.63
|
160,810 | 1.63 | 1.71 | 1.63 | 0 | 0 | 0 | |
03/10/2012 |
1.63
|
72,100 | 1.60 | 1.63 | 1.60 | 0 | 0 | 0 | |
02/10/2012 |
1.60
|
77,850 | 1.67 | 1.71 | 1.60 | 0 | 0 | 0 | |
01/10/2012 |
1.67
|
45,630 | 1.74 | 1.74 | 1.67 | 0 | 0 | 0 | |
28/09/2012 |
1.74
|
82,170 | 1.74 | 1.78 | 1.71 | 0 | 0 | 0 | |
27/09/2012 |
1.74
|
37,580 | 1.74 | 1.78 | 1.74 | 0 | 0 | 0 | |
26/09/2012 |
1.74
|
82,520 | 1.74 | 1.78 | 1.74 | 0 | 0 | 0 | |
25/09/2012 |
1.74
|
91,590 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
24/09/2012 |
1.82
|
72,410 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
21/09/2012 |
1.82
|
63,140 | 1.78 | 1.82 | 1.78 | 0 | 0 | 0 | |
20/09/2012 |
1.78
|
137,550 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
19/09/2012 |
1.86
|
160,820 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
18/09/2012 |
1.86
|
115,760 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 | |
17/09/2012 |
1.93
|
89,910 | 1.89 | 1.93 | 1.86 | 0 | 0 | 0 | |
14/09/2012 |
1.89
|
142,630 | 1.82 | 1.89 | 1.86 | 0 | 0 | 0 | |
13/09/2012 |
1.82
|
90,880 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
12/09/2012 |
1.86
|
124,560 | 1.82 | 1.86 | 1.78 | 0 | 0 | 0 | |
11/09/2012 |
1.82
|
105,900 | 1.82 | 1.86 | 1.78 | 0 | 0 | 0 |