Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.75 | 4.07% | 555,200 | 245,541 | 10.8 |
41.45
45.25
44.70
|
2 tháng
(2024-07-22) |
2.70 | 6.43% | 1,208,200 | 517,652 | 22.5 |
41.10
45.25
44.70
|
3 tháng
(2024-06-20) |
3.10 | 7.45% | 1,586,800 | 519,752 | 22.6 |
41.10
45.25
44.70
|
6 tháng
(2024-03-22) |
8.91 | 24.90% | 3,325,600 | 505,652 | 22.0 |
35.05
45.25
44.70
|
12 tháng
(2023-09-25) |
8.89 | 24.81% | 7,020,700 | 533,152 | 23.1 |
31.65
45.25
44.70
|
24 tháng
(2022-09-29) |
11.92 | 36.38% | 14,353,900 | 531,452 | 22.3 |
22.01
45.25
44.70
|
36 tháng
(2021-10-04) |
6.44 | 16.84% | 25,474,000 | -25,574 | -27.2 |
22.01
55.05
44.70
|
60 tháng
(2019-10-15) |
29.97 | 203.37% | 33,770,870 | 501,056 | 7.4 |
14.73
55.05
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
1.05
|
1,040 | 1.01 | 1.05 | 1.02 | 0 | 0 | 0 | |
18/11/2011 |
1.01
|
10,040 | 0.98 | 1.01 | 0.97 | 0 | 0 | 0 | |
17/11/2011 |
0.98
|
10,510 | 0.97 | 0.99 | 0.97 | 0 | 0 | 0 | |
16/11/2011 |
0.97
|
1,000 | 0.96 | 0.97 | 0.97 | 0 | 0 | 0 | |
15/11/2011 |
0.96
|
1,400 | 0.93 | 0.96 | 0.96 | 0 | 0 | 0 | |
14/11/2011 |
0.93
|
7,000 | 0.94 | 0.94 | 0.92 | 0 | 0 | 0 | |
11/11/2011 |
0.94
|
2,010 | 0.97 | 0.97 | 0.94 | 0 | 0 | 0 | |
10/11/2011 |
0.97
|
12,330 | 0.94 | 0.97 | 0.92 | 0 | 0 | 0 | |
09/11/2011 |
0.94
|
5,120 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 | |
08/11/2011 |
0.98
|
820 | 0.97 | 0.98 | 0.96 | 0 | 0 | 0 | |
07/11/2011 |
0.97
|
23,530 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 | |
04/11/2011 |
0.97
|
8,000 | 0.96 | 0.97 | 0.92 | 0 | 2,000 | -0.0 | |
03/11/2011 |
0.96
|
14,990 | 0.94 | 0.96 | 0.92 | 0 | 0 | 0 | |
02/11/2011 |
0.94
|
12,640 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 | |
01/11/2011 |
0.97
|
10,080 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 | |
31/10/2011 |
1.01
|
6,010 | 0.99 | 1.01 | 0.95 | 0 | 0 | 0 | |
28/10/2011 |
0.99
|
11,160 | 0.99 | 0.99 | 0.97 | 4,000 | 0 | 0.0 | |
27/10/2011 |
0.99
|
13,160 | 1.02 | 1.02 | 0.97 | 2,500 | 0 | 0.0 | |
26/10/2011 |
1.02
|
14,240 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 | |
25/10/2011 |
1.07
|
21,360 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 | |
24/10/2011 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
21/10/2011 |
1.12
|
2,000 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
20/10/2011 |
1.12
|
3,010 | 1.12 | 1.12 | 1.07 | 500 | 0 | 0.0 | |
19/10/2011 |
1.12
|
10 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
18/10/2011 |
1.12
|
306,060 | 1.16 | 1.17 | 1.11 | 0 | 0 | 0 | |
17/10/2011 |
1.16
|
3,430 | 1.22 | 1.22 | 1.16 | 1,000 | 0 | 0.0 | |
14/10/2011 |
1.22
|
28,670 | 1.17 | 1.22 | 1.12 | 0 | 0 | 0 | |
13/10/2011 |
1.17
|
1,800 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
12/10/2011 |
1.17
|
17,730 | 1.17 | 1.22 | 1.12 | 0 | 1,000 | -0.0 | |
11/10/2011 |
1.17
|
46,550 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 | |
10/10/2011 |
1.12
|
11,380 | 1.07 | 1.12 | 1.12 | 0 | 0 | 0 | |
07/10/2011 |
1.07
|
6,790 | 1.02 | 1.07 | 1.07 | 0 | 0 | 0 | |
06/10/2011 |
1.02
|
1,560 | 0.98 | 1.02 | 1.02 | 0 | 0 | 0 | |
05/10/2011 |
0.98
|
24,460 | 0.94 | 0.98 | 0.98 | 0 | 0 | 0 | |
04/10/2011 |
0.94
|
2,340 | 0.90 | 0.94 | 0.88 | 0 | 0 | 0 | |
03/10/2011 |
0.90
|
1,020 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 | |
30/09/2011 |
0.94
|
1,130 | 0.98 | 1.02 | 0.94 | 0 | 0 | 0 | |
29/09/2011 |
0.98
|
1,870 | 1.03 | 1.08 | 0.98 | 0 | 0 | 0 | |
28/09/2011 |
1.03
|
1,010 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 | |
27/09/2011 |
1.07
|
50 | 1.08 | 1.08 | 1.07 | 0 | 0 | 0 | |
26/09/2011 |
1.08
|
840 | 1.04 | 1.08 | 1.04 | 0 | 0 | 0 | |
23/09/2011 |
1.04
|
13,020 | 1.08 | 1.11 | 1.04 | 0 | 0 | 0 | |
22/09/2011 |
1.08
|
2,310 | 1.05 | 1.08 | 1.05 | 0 | 0 | 0 | |
21/09/2011 |
1.05
|
6,510 | 1.03 | 1.08 | 1.05 | 0 | 0 | 0 | |
20/09/2011 |
1.03
|
10,760 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 | |
19/09/2011 |
1.07
|
8,630 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
16/09/2011 |
1.07
|
19,040 | 1.12 | 1.12 | 1.07 | 1,000 | 8,000 | -0.1 | |
15/09/2011 |
1.12
|
7,670 | 1.14 | 1.14 | 1.09 | 0 | 3,000 | -0.0 | |
14/09/2011 |
1.14
|
20,410 | 1.10 | 1.14 | 1.06 | 0 | 0 | 0 | |
13/09/2011 |
1.10
|
8,860 | 1.12 | 1.13 | 1.10 | 1,000 | 0 | 0.0 | |
12/09/2011 |
1.12
|
10,670 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
09/09/2011 |
1.12
|
5,590 | 1.12 | 1.17 | 1.12 | 0 | 0 | 0 | |
08/09/2011 |
1.12
|
12,020 | 1.07 | 1.12 | 1.12 | 0 | 0 | 0 | |
07/09/2011 |
1.07
|
7,270 | 1.11 | 1.16 | 1.06 | 500 | 0 | 0.0 | |
06/09/2011 |
1.11
|
870 | 1.16 | 1.16 | 1.11 | 330 | 0 | 0.0 | |
05/09/2011 |
1.16
|
870 | 1.12 | 1.17 | 1.12 | 0 | 0 | 0 | |
01/09/2011 |
1.12
|
130 | 1.07 | 1.12 | 1.12 | 0 | 0 | 0 | |
31/08/2011 |
1.07
|
2,020 | 1.02 | 1.07 | 1.07 | 0 | 0 | 0 | |
30/08/2011 |
1.02
|
10 | 0.98 | 1.02 | 1.02 | 0 | 0 | 0 | |
29/08/2011 |
0.98
|
10,500 | 0.94 | 0.98 | 0.98 | 0 | 0 | 0 | |
26/08/2011 |
0.94
|
12,660 | 0.92 | 0.96 | 0.93 | 0 | 0 | 0 | |
25/08/2011 |
0.92
|
10,040 | 0.92 | 0.96 | 0.92 | 170 | 0 | 0.0 | |
24/08/2011 |
0.92
|
1,680 | 0.92 | 0.96 | 0.88 | 0 | 0 | 0 | |
23/08/2011 |
0.92
|
33,840 | 0.92 | 0.96 | 0.92 | 3,000 | 0 | 0.0 | |
22/08/2011 |
0.92
|
55,030 | 0.90 | 0.94 | 0.89 | 1,000 | 0 | 0.0 | |
19/08/2011 |
0.90
|
35,040 | 0.94 | 0.98 | 0.90 | 0 | 0 | 0 | |
18/08/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/08/2011 |
0.94
|
6,930 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 | |
17/08/2011 |
0.98
|
15,970 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 | |
16/08/2011 |
1.03
|
14,710 | 1.08 | 1.08 | 1.03 | 0 | 0 | 0 | |
15/08/2011 |
1.08
|
143,550 | 1.12 | 1.17 | 1.08 | 0 | 0 | 0 | |
12/08/2011 |
1.12
|
820 | 1.18 | 1.18 | 1.12 | 0 | 0 | 0 | |
11/08/2011 |
1.18
|
110 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 | |
10/08/2011 |
1.24
|
50 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 | |
09/08/2011 |
1.30
|
60 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 | |
08/08/2011 |
1.36
|
1,200 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 | |
05/08/2011 |
1.43
|
10 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 | |
04/08/2011 |
1.50
|
2,990 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 | |
03/08/2011 |
1.58
|
10 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 | |
02/08/2011 |
1.65
|
10 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 | |
01/08/2011 |
1.74
|
10 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
29/07/2011 |
1.83
|
10 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 | |
28/07/2011 |
1.92
|
30 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |