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) |
-5.80 | -30.85% | 700 | 0 | 0 |
13
20
13
|
2 tháng
(2024-07-22) |
1.10 | 9.24% | 2,400 | 0 | 0 |
11.90
20
13
|
3 tháng
(2024-06-21) |
-4.10 | -23.98% | 24,900 | 0 | 0 |
11.20
20
13
|
6 tháng
(2024-03-25) |
-0.90 | -6.47% | 117,300 | 0 | 0 |
11.20
20
13
|
12 tháng
(2023-09-25) |
-3 | -18.75% | 174,800 | 0 | 0 |
11.20
20
13
|
24 tháng
(2022-09-30) |
-9.80 | -42.98% | 2,026,574 | -239,870 | -5.6 |
11.20
29
13
|
36 tháng
(2021-10-05) |
-2.38 | -15.46% | 2,445,388 | -247,970 | -5.8 |
11.20
29
13
|
60 tháng
(2019-10-16) |
-26.17 | -66.81% | 2,742,497 | -339,870 | -7.4 |
11.20
47
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
4.39
|
700 | 4.01 | 4.39 | 3.63 | 0 | 0 | 0 | |
31/01/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
30/01/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
29/01/2013 |
4.01
|
100 | 4.26 | 4.26 | 4.01 | 0 | 0 | 0 | |
28/01/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
25/01/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
24/01/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
23/01/2013 |
4.26
|
100 | 4.58 | 4.58 | 4.26 | 0 | 0 | 0 | |
22/01/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
21/01/2013 |
4.58
|
100 | 4.55 | 4.58 | 4.58 | 0 | 0 | 0 | |
18/01/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
17/01/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
16/01/2013 |
4.55
|
100 | 4.58 | 4.58 | 4.55 | 0 | 0 | 0 | |
15/01/2013 |
4.58
|
1,000 | 4.23 | 4.58 | 4.26 | 0 | 0 | 0 | |
14/01/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
11/01/2013 |
4.23
|
100 | 4.14 | 4.23 | 4.23 | 0 | 0 | 0 | |
10/01/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
09/01/2013 |
4.14
|
100 | 3.98 | 4.14 | 4.14 | 0 | 0 | 0 | |
08/01/2013 |
3.98
|
100 | 3.82 | 3.98 | 3.98 | 0 | 0 | 0 | |
07/01/2013 |
3.82
|
100 | 3.60 | 3.82 | 3.82 | 0 | 0 | 0 | |
04/01/2013 |
3.60
|
100 | 3.38 | 3.60 | 3.60 | 0 | 0 | 0 | |
03/01/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
02/01/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
28/12/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
27/12/2012 |
3.38
|
100 | 3.16 | 3.38 | 3.38 | 0 | 0 | 0 | |
26/12/2012 |
3.16
|
100 | 3.09 | 3.16 | 3.16 | 0 | 0 | 0 | |
25/12/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
24/12/2012 |
3.09
|
500 | 3.32 | 3.44 | 3.09 | 0 | 0 | 0 | |
21/12/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
20/12/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
19/12/2012 |
3.32
|
300 | 3.13 | 3.32 | 3.28 | 0 | 0 | 0 | |
18/12/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
17/12/2012 |
3.13
|
400 | 2.94 | 3.13 | 3.13 | 0 | 0 | 0 | |
14/12/2012 |
2.94
|
100 | 2.75 | 2.94 | 2.94 | 0 | 0 | 0 | |
13/12/2012 |
2.75
|
100 | 2.59 | 2.75 | 2.75 | 0 | 0 | 0 | |
12/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/12/2012 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
11/12/2012 |
2.59
|
100 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 | |
10/12/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
07/12/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
06/12/2012 |
2.70
|
400 | 2.87 | 2.87 | 2.70 | 0 | 0 | 0 | |
05/12/2012 |
2.87
|
200 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 | |
04/12/2012 |
3.01
|
30,500 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
03/12/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
30/11/2012 |
3.18
|
100 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 | |
29/11/2012 |
3.41
|
100 | 3.26 | 3.41 | 3.41 | 0 | 0 | 0 | |
28/11/2012 |
3.26
|
100 | 3.10 | 3.26 | 3.26 | 0 | 0 | 0 | |
27/11/2012 |
3.10
|
100 | 2.93 | 3.10 | 3.10 | 0 | 0 | 0 | |
26/11/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
23/11/2012 |
2.93
|
1,200 | 2.79 | 2.93 | 2.79 | 0 | 0 | 0 | |
22/11/2012 |
2.79
|
200 | 2.62 | 2.79 | 2.79 | 0 | 0 | 0 | |
21/11/2012 |
2.62
|
600 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 | |
20/11/2012 |
2.81
|
100 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 | |
19/11/2012 |
3.01
|
900 | 2.67 | 3.01 | 3.01 | 0 | 0 | 0 | |
16/11/2012 |
2.67
|
5,400 | 2.81 | 3.01 | 2.62 | 0 | 0 | 0 | |
15/11/2012 |
2.81
|
2,000 | 2.67 | 2.81 | 2.53 | 0 | 0 | 0 | |
14/11/2012 |
2.67
|
1,000 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
13/11/2012 |
2.67
|
5,100 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 | |
12/11/2012 |
2.79
|
2,100 | 2.90 | 2.90 | 2.56 | 0 | 0 | 0 | |
09/11/2012 |
2.90
|
3,800 | 2.81 | 2.90 | 2.70 | 0 | 0 | 0 | |
08/11/2012 |
2.81
|
2,100 | 2.76 | 2.81 | 2.67 | 0 | 0 | 0 | |
07/11/2012 |
2.76
|
1,300 | 2.62 | 2.79 | 2.62 | 0 | 0 | 0 | |
06/11/2012 |
2.62
|
12,200 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 | |
05/11/2012 |
2.81
|
200 | 2.70 | 2.81 | 2.67 | 0 | 0 | 0 | |
02/11/2012 |
2.70
|
2,500 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 | |
01/11/2012 |
2.73
|
600 | 2.76 | 2.90 | 2.73 | 0 | 0 | 0 | |
31/10/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
30/10/2012 |
2.76
|
200 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 | |
29/10/2012 |
2.79
|
0 | 2.76 | 2.79 | 2.79 | 0 | 0 | 0 | |
26/10/2012 |
2.76
|
1,800 | 2.79 | 2.84 | 2.76 | 0 | 0 | 0 | |
25/10/2012 |
2.79
|
1,600 | 2.93 | 2.93 | 2.76 | 0 | 0 | 0 | |
24/10/2012 |
2.93
|
400 | 2.84 | 2.93 | 2.67 | 0 | 0 | 0 | |
23/10/2012 |
2.84
|
500 | 2.62 | 2.84 | 2.79 | 0 | 0 | 0 | |
22/10/2012 |
2.62
|
2,300 | 2.79 | 2.79 | 2.62 | 0 | 0 | 0 | |
19/10/2012 |
2.79
|
2,000 | 2.81 | 2.81 | 2.79 | 0 | 0 | 0 | |
18/10/2012 |
2.81
|
1,000 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 | |
17/10/2012 |
2.87
|
2,500 | 2.81 | 2.87 | 2.81 | 300 | 0 | 0.0 | |
16/10/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
15/10/2012 |
2.81
|
4,000 | 2.79 | 2.96 | 2.79 | 1,000 | 0 | 0.0 | |
12/10/2012 |
2.79
|
1,500 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 | |
11/10/2012 |
2.87
|
400 | 2.73 | 2.90 | 2.73 | 0 | 0 | 0 | |
10/10/2012 |
2.73
|
1,000 | 2.70 | 2.87 | 2.73 | 0 | 0 | 0 | |
09/10/2012 |
2.70
|
2,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
08/10/2012 |
2.90
|
1,200 | 2.73 | 2.90 | 2.73 | 0 | 0 | 0 | |
05/10/2012 |
2.73
|
500 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 | |
04/10/2012 |
2.87
|
500 | 2.70 | 2.87 | 2.87 | 0 | 0 | 0 | |
03/10/2012 |
2.70
|
500 | 2.84 | 3.01 | 2.70 | 0 | 0 | 0 | |
02/10/2012 |
2.84
|
1,000 | 2.62 | 2.84 | 2.70 | 0 | 0 | 0 | |
01/10/2012 |
2.62
|
1,500 | 2.73 | 2.90 | 2.62 | 0 | 0 | 0 | |
28/09/2012 |
2.73
|
500 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 | |
27/09/2012 |
2.93
|
200 | 2.90 | 2.93 | 2.70 | 0 | 0 | 0 | |
26/09/2012 |
2.90
|
3,200 | 2.73 | 2.90 | 2.65 | 0 | 0 | 0 | |
25/09/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
24/09/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
21/09/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
20/09/2012 |
2.73
|
700 | 3.04 | 3.04 | 2.73 | 0 | 0 | 0 | |
19/09/2012 |
3.04
|
1,800 | 3.04 | 3.04 | 2.84 | 0 | 0 | 0 | |
18/09/2012 |
3.04
|
1,100 | 2.84 | 3.04 | 2.84 | 0 | 0 | 0 | |
17/09/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
14/09/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
13/09/2012 |
2.84
|
300 | 2.67 | 2.84 | 2.84 | 0 | 0 | 0 |