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 | 2.86% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-24) |
0.80 | 8% | 803,100 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-26) |
1.36 | 14.35% | 1,353,000 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-10-03) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-06) |
0.02 | 0.14% | 5,485,200 | -213,383 | -3.9 |
6.32
12.35
10.80
|
60 tháng
(2019-10-17) |
3.42 | 46.30% | 8,375,760 | -427,243 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2012 |
1.58
|
15,280 | 1.58 | 1.58 | 1.56 | 0 | 0 | 0 | |
10/04/2012 |
1.58
|
480 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 | |
09/04/2012 |
1.58
|
8,350 | 1.54 | 1.58 | 1.54 | 8,310 | 0 | 0.1 | |
06/04/2012 |
1.54
|
2,930 | 1.56 | 1.58 | 1.54 | 0 | 0 | 0 | |
05/04/2012 |
1.56
|
14,060 | 1.54 | 1.58 | 1.54 | 5,000 | 2,000 | 0.0 | |
04/04/2012 |
1.54
|
4,340 | 1.58 | 1.58 | 1.54 | 0 | 470 | -0.0 | |
03/04/2012 |
1.58
|
5,210 | 1.58 | 1.61 | 1.51 | 100 | 10 | 0.0 | |
30/03/2012 |
1.58
|
700 | 1.56 | 1.58 | 1.54 | 290 | 0 | 0.0 | |
29/03/2012 |
1.56
|
10,330 | 1.63 | 1.65 | 1.56 | 0 | 0 | 0 | |
28/03/2012 |
1.63
|
17,320 | 1.61 | 1.68 | 1.56 | 12,940 | 0 | 0.1 | |
27/03/2012 |
1.61
|
6,320 | 1.58 | 1.65 | 1.54 | 0 | 0 | 0 | |
26/03/2012 |
1.58
|
53,370 | 1.51 | 1.58 | 1.54 | 7,640 | 0 | 0.1 | |
23/03/2012 |
1.51
|
29,210 | 1.46 | 1.54 | 1.49 | 13,270 | 0 | 0.1 | |
22/03/2012 |
1.46
|
8,080 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 | |
21/03/2012 |
1.49
|
8,930 | 1.46 | 1.49 | 1.44 | 6,800 | 0 | 0.0 | |
20/03/2012 |
1.46
|
2,280 | 1.46 | 1.46 | 1.42 | 0 | 0 | 0 | |
19/03/2012 |
1.46
|
20,540 | 1.44 | 1.49 | 1.39 | 19,540 | 0 | 0.1 | |
16/03/2012 |
1.44
|
1,970 | 1.46 | 1.49 | 1.44 | 0 | 0 | 0 | |
15/03/2012 |
1.46
|
1,090 | 1.46 | 1.49 | 1.39 | 0 | 0 | 0 | |
14/03/2012 |
1.46
|
1,660 | 1.44 | 1.46 | 1.46 | 0 | 0 | 0 | |
13/03/2012 |
1.44
|
3,500 | 1.39 | 1.44 | 1.37 | 0 | 0 | 0 | |
12/03/2012 |
1.39
|
7,670 | 1.44 | 1.44 | 1.37 | 2,170 | 0 | 0.0 | |
09/03/2012 |
1.44
|
1,720 | 1.39 | 1.44 | 1.37 | 0 | 0 | 0 | |
08/03/2012 |
1.39
|
11,840 | 1.46 | 1.46 | 1.39 | 2,000 | 0 | 0.0 | |
07/03/2012 |
1.46
|
5,090 | 1.49 | 1.49 | 1.46 | 3,000 | 0 | 0.0 | |
06/03/2012 |
1.49
|
22,250 | 1.49 | 1.56 | 1.46 | 0 | 0 | 0 | |
05/03/2012 |
1.49
|
12,880 | 1.42 | 1.49 | 1.49 | 0 | 0 | 0 | |
02/03/2012 |
1.42
|
19,620 | 1.37 | 1.42 | 1.39 | 2,100 | 0 | 0.0 | |
01/03/2012 |
1.37
|
5,600 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 | |
29/02/2012 |
1.42
|
3,180 | 1.39 | 1.42 | 1.37 | 0 | 0 | 0 | |
28/02/2012 |
1.39
|
8,550 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 | |
27/02/2012 |
1.39
|
18,740 | 1.35 | 1.39 | 1.37 | 0 | 0 | 0 | |
24/02/2012 |
1.35
|
9,090 | 1.37 | 1.39 | 1.35 | 0 | 0 | 0 | |
23/02/2012 |
1.37
|
3,740 | 1.37 | 1.39 | 1.35 | 0 | 0 | 0 | |
22/02/2012 |
1.37
|
7,400 | 1.35 | 1.37 | 1.37 | 0 | 0 | 0 | |
21/02/2012 |
1.35
|
2,460 | 1.35 | 1.35 | 1.35 | 1,000 | 0 | 0.0 | |
20/02/2012 |
1.35
|
4,370 | 1.30 | 1.35 | 1.35 | 0 | 0 | 0 | |
17/02/2012 |
1.30
|
6,430 | 1.32 | 1.35 | 1.30 | 0 | 0 | 0 | |
16/02/2012 |
1.32
|
210 | 1.37 | 1.37 | 1.32 | 0 | 0 | 0 | |
15/02/2012 |
1.37
|
1,330 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
14/02/2012 |
1.37
|
1,730 | 1.32 | 1.37 | 1.30 | 0 | 0 | 0 | |
13/02/2012 |
1.32
|
2,180 | 1.37 | 1.39 | 1.32 | 0 | 0 | 0 | |
10/02/2012 |
1.37
|
240 | 1.35 | 1.37 | 1.32 | 0 | 0 | 0 | |
09/02/2012 |
1.35
|
21,590 | 1.35 | 1.39 | 1.32 | 0 | 0 | 0 | |
08/02/2012 |
1.35
|
1,950 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
07/02/2012 |
1.37
|
340 | 1.35 | 1.37 | 1.35 | 0 | 0 | 0 | |
06/02/2012 |
1.35
|
8,050 | 1.35 | 1.37 | 1.32 | 0 | 0 | 0 | |
03/02/2012 |
1.35
|
9,930 | 1.37 | 1.39 | 1.35 | 0 | 0 | 0 | |
02/02/2012 |
1.37
|
3,370 | 1.32 | 1.37 | 1.35 | 0 | 0 | 0 | |
01/02/2012 |
1.32
|
780 | 1.37 | 1.37 | 1.32 | 0 | 0 | 0 | |
31/01/2012 |
1.37
|
6,070 | 1.35 | 1.39 | 1.37 | 0 | 0 | 0 | |
30/01/2012 |
1.35
|
1,110 | 1.30 | 1.35 | 1.32 | 0 | 0 | 0 | |
20/01/2012 |
1.30
|
1,060 | 1.35 | 1.37 | 1.30 | 0 | 0 | 0 | |
19/01/2012 |
1.35
|
410 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
18/01/2012 |
1.35
|
4,220 | 1.30 | 1.35 | 1.30 | 0 | 0 | 0 | |
17/01/2012 |
1.30
|
540 | 1.30 | 1.30 | 1.28 | 0 | 0 | 0 | |
16/01/2012 |
1.30
|
1,650 | 1.25 | 1.30 | 1.28 | 0 | 0 | 0 | |
13/01/2012 |
1.25
|
380 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 | |
12/01/2012 |
1.30
|
410 | 1.28 | 1.30 | 1.25 | 0 | 0 | 0 | |
11/01/2012 |
1.28
|
2,370 | 1.28 | 1.28 | 1.25 | 0 | 0 | 0 | |
10/01/2012 |
1.28
|
40 | 1.28 | 1.30 | 1.28 | 0 | 0 | 0 | |
09/01/2012 |
1.28
|
10 | 1.25 | 1.28 | 1.28 | 0 | 0 | 0 | |
06/01/2012 |
1.25
|
1,780 | 1.25 | 1.30 | 1.23 | 0 | 0 | 0 | |
05/01/2012 |
1.25
|
210 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 | |
04/01/2012 |
1.30
|
1,090 | 1.28 | 1.30 | 1.28 | 0 | 0 | 0 | |
03/01/2012 |
1.28
|
1,180 | 1.28 | 1.28 | 1.25 | 0 | 0 | 0 | |
30/12/2011 |
1.28
|
1,720 | 1.25 | 1.28 | 1.25 | 0 | 0 | 0 | |
29/12/2011 |
1.25
|
7,450 | 1.28 | 1.32 | 1.23 | 0 | 0 | 0 | |
28/12/2011 |
1.28
|
290 | 1.25 | 1.28 | 1.23 | 0 | 0 | 0 | |
27/12/2011 |
1.25
|
540 | 1.28 | 1.30 | 1.23 | 0 | 0 | 0 | |
26/12/2011 |
1.28
|
260 | 1.25 | 1.28 | 1.20 | 0 | 0 | 0 | |
23/12/2011 |
1.25
|
610 | 1.30 | 1.32 | 1.25 | 0 | 0 | 0 | |
22/12/2011 |
1.30
|
1,160 | 1.28 | 1.32 | 1.23 | 0 | 0 | 0 | |
21/12/2011 |
1.28
|
5,040 | 1.32 | 1.32 | 1.28 | 0 | 0 | 0 | |
20/12/2011 |
1.32
|
3,410 | 1.32 | 1.32 | 1.28 | 0 | 0 | 0 | |
19/12/2011 |
1.32
|
2,020 | 1.28 | 1.32 | 1.25 | 0 | 0 | 0 | |
16/12/2011 |
1.28
|
1,600 | 1.25 | 1.30 | 1.23 | 0 | 0 | 0 | |
15/12/2011 |
1.25
|
15,780 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 | |
14/12/2011 |
1.30
|
100 | 1.32 | 1.32 | 1.30 | 0 | 0 | 0 | |
13/12/2011 |
1.32
|
220 | 1.32 | 1.32 | 1.28 | 0 | 0 | 0 | |
12/12/2011 |
1.32
|
1,010 | 1.32 | 1.32 | 1.30 | 0 | 0 | 0 | |
09/12/2011 |
1.32
|
150 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
08/12/2011 |
1.32
|
70 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 | |
07/12/2011 |
1.35
|
430 | 1.32 | 1.35 | 1.28 | 0 | 0 | 0 | |
06/12/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/12/2011 |
1.32
|
1,250 | 1.32 | 1.35 | 1.32 | 0 | 0 | 0 | |
05/12/2011 |
1.32
|
5,580 | 1.28 | 1.32 | 1.28 | 0 | 0 | 0 | |
02/12/2011 |
1.28
|
3,170 | 1.28 | 1.32 | 1.28 | 0 | 0 | 0 | |
01/12/2011 |
1.28
|
7,510 | 1.26 | 1.30 | 1.28 | 0 | 0 | 0 | |
30/11/2011 |
1.26
|
290 | 1.24 | 1.28 | 1.24 | 0 | 0 | 0 | |
29/11/2011 |
1.24
|
1,390 | 1.26 | 1.28 | 1.24 | 200 | 0 | 0.0 | |
28/11/2011 |
1.26
|
9,590 | 1.26 | 1.28 | 1.26 | 0 | 0 | 0 | |
25/11/2011 |
1.26
|
4,370 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 | |
24/11/2011 |
1.26
|
90 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
23/11/2011 |
1.26
|
1,310 | 1.24 | 1.26 | 1.24 | 0 | 0 | 0 | |
22/11/2011 |
1.24
|
2,370 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 | |
21/11/2011 |
1.26
|
10 | 1.24 | 1.26 | 1.26 | 0 | 0 | 0 | |
18/11/2011 |
1.24
|
4,740 | 1.24 | 1.24 | 1.20 | 0 | 3,000 | -0.0 | |
17/11/2011 |
1.24
|
9,060 | 1.22 | 1.26 | 1.20 | 0 | 3,000 | -0.0 | |
16/11/2011 |
1.22
|
7,590 | 1.24 | 1.26 | 1.22 | 0 | 2,370 | -0.0 | |
15/11/2011 |
1.24
|
9,430 | 1.24 | 1.24 | 1.22 | 0 | 2,600 | -0.0 |