Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -1.06% | 582,707 | 6,597 | 0.3 |
37.30
38.10
37.50
|
2 tháng
(2024-09-23) |
0.10 | 0.27% | 906,877 | 59,987 | 2.3 |
37.30
38.70
37.50
|
3 tháng
(2024-08-26) |
-0.30 | -0.79% | 1,263,967 | 141,287 | 5.4 |
37.30
38.90
37.50
|
6 tháng
(2024-05-27) |
-1.90 | -4.82% | 3,393,576 | 232,900 | 8.8 |
35.70
41.30
37.50
|
12 tháng
(2023-11-28) |
5.88 | 18.59% | 6,546,575 | 326,144 | 12.1 |
31.36
41.30
37.50
|
24 tháng
(2022-12-05) |
15.69 | 71.96% | 9,398,215 | 318,354 | 12.0 |
19.92
41.30
37.50
|
36 tháng
(2021-12-08) |
0.64 | 1.73% | 13,990,350 | 400,061 | 16.6 |
18.23
46.85
37.50
|
60 tháng
(2019-12-19) |
19.91 | 113.13% | 24,873,610 | 1,295,912 | 67.2 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
02/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
01/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
31/01/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
30/01/2012 |
1.93
|
100 | 1.81 | 1.93 | 1.93 | 0 | 0 | 0 | |
20/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
19/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
18/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
17/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
16/01/2012 |
1.81
|
100 | 1.71 | 1.81 | 1.81 | 0 | 0 | 0 | |
13/01/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
12/01/2012 |
1.71
|
0 | 1.60 | 1.71 | 1.71 | 0 | 0 | 0 | |
11/01/2012 |
1.60
|
200 | 1.72 | 1.81 | 1.60 | 0 | 0 | 0 | |
10/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
09/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
06/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
05/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
04/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
03/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
30/12/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
29/12/2011 |
1.72
|
100 | 1.61 | 1.72 | 1.72 | 0 | 0 | 0 | |
28/12/2011 |
1.61
|
100 | 1.52 | 1.61 | 1.61 | 0 | 0 | 0 | |
27/12/2011 |
1.52
|
100 | 1.44 | 1.52 | 1.52 | 0 | 0 | 0 | |
26/12/2011 |
1.44
|
100 | 1.35 | 1.44 | 1.44 | 0 | 0 | 0 | |
23/12/2011 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
22/12/2011 |
1.35
|
100 | 1.26 | 1.35 | 1.35 | 0 | 0 | 0 | |
21/12/2011 |
1.26
|
100 | 1.19 | 1.26 | 1.26 | 0 | 0 | 0 | |
20/12/2011 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
19/12/2011 |
1.19
|
100 | 1.11 | 1.19 | 1.19 | 0 | 0 | 0 | |
16/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
15/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
14/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
13/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
12/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
09/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
08/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
07/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
06/12/2011 |
1.11
|
100 | 1.05 | 1.11 | 1.11 | 0 | 0 | 0 | |
05/12/2011 |
1.05
|
100 | 0.99 | 1.05 | 1.05 | 0 | 0 | 0 | |
02/12/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
01/12/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
30/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
29/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
28/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
25/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
24/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
23/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
22/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
21/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
18/11/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
17/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
16/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
15/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
14/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
11/11/2011 |
0.99
|
0 | 0.98 | 0.99 | 0.99 | 0 | 0 | 0 | |
10/11/2011 |
0.98
|
500 | 0.99 | 0.99 | 0.98 | 0 | 0 | 0 | |
09/11/2011 |
0.99
|
100 | 0.98 | 0.99 | 0.99 | 0 | 0 | 0 | |
08/11/2011 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
07/11/2011 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
04/11/2011 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
03/11/2011 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
02/11/2011 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
01/11/2011 |
0.98
|
1,000 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 | |
31/10/2011 |
1.03
|
1,200 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 | |
28/10/2011 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
27/10/2011 |
1.05
|
2,400 | 0.99 | 1.05 | 1.05 | 0 | 0 | 0 | |
26/10/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
25/10/2011 |
0.99
|
200 | 1.06 | 1.06 | 0.99 | 0 | 0 | 0 | |
24/10/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
21/10/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
20/10/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
19/10/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
18/10/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
17/10/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
14/10/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
13/10/2011 |
1.06
|
100 | 1.00 | 1.06 | 1.06 | 0 | 0 | 0 | |
12/10/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
11/10/2011 |
1.00
|
100 | 0.93 | 1.00 | 1.00 | 0 | 0 | 0 | |
10/10/2011 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
07/10/2011 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
06/10/2011 |
0.93
|
300 | 0.95 | 0.95 | 0.93 | 0 | 0 | 0 | |
05/10/2011 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
04/10/2011 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
03/10/2011 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
30/09/2011 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
29/09/2011 |
0.95
|
1,500 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 | |
28/09/2011 |
0.97
|
0 | 0.98 | 0.97 | 0.97 | 0 | 0 | 0 | |
27/09/2011 |
0.98
|
800 | 0.97 | 0.98 | 0.94 | 0 | 0 | 0 | |
26/09/2011 |
0.97
|
800 | 0.91 | 0.97 | 0.96 | 0 | 0 | 0 | |
23/09/2011 |
0.91
|
2,800 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
22/09/2011 |
0.91
|
1,600 | 0.90 | 0.91 | 0.90 | 0 | 0 | 0 | |
21/09/2011 |
0.90
|
1,000 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
20/09/2011 |
0.90
|
500 | 0.92 | 0.92 | 0.90 | 0 | 0 | 0 | |
19/09/2011 |
0.92
|
100 | 0.91 | 0.92 | 0.92 | 0 | 0 | 0 | |
16/09/2011 |
0.91
|
0 | 0.90 | 0.91 | 0.91 | 0 | 0 | 0 | |
15/09/2011 |
0.90
|
3,900 | 0.91 | 0.93 | 0.90 | 0 | 0 | 0 | |
14/09/2011 |
0.91
|
200 | 0.85 | 0.91 | 0.91 | 0 | 0 | 0 | |
13/09/2011 |
0.85
|
100 | 0.83 | 0.85 | 0.85 | 0 | 0 | 0 | |
12/09/2011 |
0.83
|
0 | 0.82 | 0.83 | 0.83 | 0 | 0 | 0 | |
09/09/2011 |
0.82
|
4,000 | 0.87 | 0.87 | 0.82 | 0 | 0 | 0 |