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) |
0.40 | 2.20% | 35,800 | 700 | 0.0 |
18
18.60
18.60
|
2 tháng
(2024-07-22) |
1.25 | 7.20% | 181,500 | -4,000 | -0.1 |
17.35
19
18.60
|
3 tháng
(2024-06-21) |
3.24 | 21.12% | 722,500 | 3,300 | 0.1 |
15.36
21.50
18.60
|
6 tháng
(2024-03-25) |
5.09 | 37.63% | 971,600 | -7,300 | -0.1 |
13.38
21.50
18.60
|
12 tháng
(2023-09-25) |
7.02 | 60.55% | 1,861,900 | -148,280 | -2.0 |
9.23
21.50
18.60
|
24 tháng
(2022-09-30) |
4.91 | 35.91% | 2,181,100 | -1,035,535 | -2.3 |
9.23
21.50
18.60
|
36 tháng
(2021-10-05) |
6.50 | 53.68% | 2,685,200 | -971,410 | -0.6 |
9.23
21.50
18.60
|
60 tháng
(2019-10-16) |
8.89 | 91.55% | 4,127,520 | -1,156,400 | -3.5 |
6.95
21.50
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
16/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
15/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
14/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
11/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
10/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
09/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
08/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
07/11/2011 |
1.33
|
10 | 1.28 | 1.33 | 1.33 | 0 | 0 | 0 | |
04/11/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
03/11/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
02/11/2011 |
1.28
|
10 | 1.24 | 1.28 | 1.28 | 0 | 0 | 0 | |
01/11/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
31/10/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
28/10/2011 |
1.24
|
10 | 1.22 | 1.24 | 1.24 | 0 | 0 | 0 | |
27/10/2011 |
1.22
|
10 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 | |
26/10/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
25/10/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
24/10/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
21/10/2011 |
1.28
|
20 | 1.33 | 1.33 | 1.28 | 0 | 0 | 0 | |
20/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
19/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
18/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
17/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
14/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
13/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
12/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
11/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
10/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
07/10/2011 |
1.33
|
1,400 | 1.38 | 1.38 | 1.33 | 0 | 0 | 0 | |
06/10/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
05/10/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
04/10/2011 |
1.38
|
1,800 | 1.46 | 1.46 | 1.38 | 0 | 0 | 0 | |
03/10/2011 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
30/09/2011 |
1.46
|
90 | 1.53 | 1.53 | 1.46 | 0 | 0 | 0 | |
29/09/2011 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
28/09/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/09/2011 |
1.53
|
0 | 1.44 | 1.53 | 1.53 | 0 | 0 | 0 | |
27/09/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
26/09/2011 |
1.44
|
1,000 | 1.40 | 1.44 | 1.44 | 1,000 | 0 | 0.0 | |
23/09/2011 |
1.40
|
500 | 1.47 | 1.47 | 1.40 | 500 | 0 | 0.0 | |
22/09/2011 |
1.47
|
10 | 1.42 | 1.47 | 1.47 | 0 | 0 | 0 | |
21/09/2011 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
20/09/2011 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
19/09/2011 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
16/09/2011 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
15/09/2011 |
1.42
|
1,000 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
14/09/2011 |
1.42
|
20 | 1.35 | 1.42 | 1.42 | 0 | 0 | 0 | |
13/09/2011 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
12/09/2011 |
1.35
|
10 | 1.30 | 1.35 | 1.35 | 0 | 0 | 0 | |
09/09/2011 |
1.30
|
10 | 1.25 | 1.30 | 1.30 | 0 | 0 | 0 | |
08/09/2011 |
1.25
|
40 | 1.20 | 1.25 | 1.15 | 0 | 0 | 0 | |
07/09/2011 |
1.20
|
20 | 1.22 | 1.22 | 1.20 | 0 | 20 | -0.0 | |
06/09/2011 |
1.22
|
30 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
05/09/2011 |
1.22
|
70 | 1.27 | 1.32 | 1.22 | 0 | 0 | 0 | |
01/09/2011 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
31/08/2011 |
1.27
|
90 | 1.27 | 1.32 | 1.22 | 0 | 0 | 0 | |
30/08/2011 |
1.27
|
10 | 1.34 | 1.34 | 1.27 | 0 | 0 | 0 | |
29/08/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
26/08/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
25/08/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
24/08/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
23/08/2011 |
1.34
|
490 | 1.34 | 1.34 | 1.34 | 490 | 0 | 0.0 | |
22/08/2011 |
1.34
|
100 | 1.30 | 1.34 | 1.32 | 100 | 0 | 0.0 | |
19/08/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
18/08/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
17/08/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
16/08/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
15/08/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
12/08/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
11/08/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
10/08/2011 |
1.30
|
20 | 1.37 | 1.37 | 1.30 | 0 | 0 | 0 | |
09/08/2011 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
08/08/2011 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
05/08/2011 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
04/08/2011 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
03/08/2011 |
1.37
|
10 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 | |
02/08/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
01/08/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
29/07/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
28/07/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
27/07/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
26/07/2011 |
1.44
|
30 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 | |
25/07/2011 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
22/07/2011 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
21/07/2011 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
20/07/2011 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
19/07/2011 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
18/07/2011 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
15/07/2011 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
14/07/2011 |
1.50
|
10 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 | |
13/07/2011 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
12/07/2011 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
11/07/2011 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
08/07/2011 |
1.57
|
10 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
07/07/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
06/07/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
05/07/2011 |
1.64
|
10 | 1.57 | 1.64 | 1.64 | 0 | 0 | 0 | |
04/07/2011 |
1.57
|
460 | 1.50 | 1.57 | 1.49 | 0 | 0 | 0 | |
01/07/2011 |
1.50
|
60 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 | |
30/06/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |