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) |
0.30 | 2.26% | 8,900 | 0 | 0 |
10
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.80 | -5.56% | 11,800 | 0 | 0 |
10
14.40
13.60
|
3 tháng
(2024-06-21) |
-1.10 | -7.48% | 16,600 | 0 | 0 |
10
14.90
13.60
|
6 tháng
(2024-03-25) |
-5.80 | -29.90% | 180,400 | -1,000 | -0.0 |
10
20
13.60
|
12 tháng
(2023-09-25) |
-8.90 | -39.56% | 256,600 | -3,500 | -0.0 |
10
27.80
13.60
|
24 tháng
(2022-09-30) |
-34.06 | -71.47% | 492,998 | -5,000 | -0.1 |
10
47.66
13.60
|
36 tháng
(2021-10-05) |
7.19 | 112.22% | 1,022,053 | -9,380 | -0.3 |
6.11
49.60
13.60
|
60 tháng
(2019-10-16) |
9.36 | 220.42% | 1,264,964 | -38,880 | -0.8 |
3.81
49.60
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
22/11/2011 |
1.17
|
500 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
21/11/2011 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
18/11/2011 |
1.17
|
300 | 1.17 | 1.17 | 1.17 | 0 | 300 | -0.0 | |
17/11/2011 |
1.17
|
2,200 | 1.17 | 1.20 | 1.17 | 0 | 100 | -0.0 | |
16/11/2011 |
1.17
|
600 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
15/11/2011 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
14/11/2011 |
1.17
|
4,600 | 1.20 | 1.20 | 1.17 | 0 | 0 | 0 | |
11/11/2011 |
1.20
|
600 | 1.17 | 1.20 | 1.19 | 100 | 100 | 0 | |
10/11/2011 |
1.17
|
100 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 | |
09/11/2011 |
1.19
|
2,000 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 | |
08/11/2011 |
1.22
|
3,500 | 1.20 | 1.22 | 1.20 | 0 | 0 | 0 | |
07/11/2011 |
1.20
|
9,900 | 1.20 | 1.22 | 1.20 | 0 | 500 | -0.0 | |
04/11/2011 |
1.20
|
500 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 | |
03/11/2011 |
1.20
|
2,000 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 | |
02/11/2011 |
1.20
|
100 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 | |
01/11/2011 |
1.20
|
9,500 | 1.27 | 1.27 | 1.20 | 0 | 0 | 0 | |
31/10/2011 |
1.27
|
12,100 | 1.25 | 1.27 | 1.25 | 0 | 0 | 0 | |
28/10/2011 |
1.25
|
5,500 | 1.24 | 1.25 | 1.24 | 0 | 0 | 0 | |
27/10/2011 |
1.24
|
2,900 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 | |
26/10/2011 |
1.24
|
4,500 | 1.22 | 1.24 | 1.20 | 0 | 0 | 0 | |
25/10/2011 |
1.22
|
8,100 | 1.19 | 1.22 | 1.20 | 0 | 0 | 0 | |
24/10/2011 |
1.19
|
3,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
21/10/2011 |
1.19
|
4,500 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 | |
20/10/2011 |
1.17
|
6,900 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 | |
19/10/2011 |
1.19
|
3,700 | 1.20 | 1.20 | 1.17 | 0 | 0 | 0 | |
18/10/2011 |
1.20
|
2,200 | 1.29 | 1.29 | 1.20 | 100 | 0 | 0.0 | |
17/10/2011 |
1.29
|
300 | 1.24 | 1.29 | 1.29 | 0 | 0 | 0 | |
14/10/2011 |
1.24
|
8,200 | 1.17 | 1.24 | 1.17 | 0 | 0 | 0 | |
13/10/2011 |
1.17
|
1,300 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
12/10/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/10/2011 |
1.17
|
2,100 | 1.22 | 1.24 | 1.17 | 0 | 0 | 0 | |
11/10/2011 |
1.22
|
4,100 | 1.22 | 1.23 | 1.22 | 1,000 | 0 | 0.0 | |
10/10/2011 |
1.22
|
0 | 1.23 | 1.22 | 1.22 | 0 | 0 | 0 | |
07/10/2011 |
1.23
|
4,900 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 | |
06/10/2011 |
1.25
|
9,200 | 1.22 | 1.25 | 1.19 | 0 | 0 | 0 | |
05/10/2011 |
1.22
|
6,000 | 1.22 | 1.23 | 1.22 | 0 | 0 | 0 | |
04/10/2011 |
1.22
|
10,900 | 1.20 | 1.22 | 1.20 | 0 | 2,000 | -0.0 | |
03/10/2011 |
1.20
|
4,500 | 1.23 | 1.23 | 1.20 | 0 | 0 | 0 | |
30/09/2011 |
1.23
|
1,100 | 1.19 | 1.25 | 1.23 | 0 | 0 | 0 | |
29/09/2011 |
1.19
|
3,100 | 1.25 | 1.26 | 1.19 | 0 | 0 | 0 | |
28/09/2011 |
1.25
|
8,100 | 1.28 | 1.28 | 1.23 | 0 | 0 | 0 | |
27/09/2011 |
1.28
|
5,800 | 1.26 | 1.28 | 1.25 | 0 | 0 | 0 | |
26/09/2011 |
1.26
|
4,700 | 1.26 | 1.28 | 1.25 | 0 | 0 | 0 | |
23/09/2011 |
1.26
|
9,900 | 1.26 | 1.31 | 1.26 | 900 | 0 | 0.0 | |
22/09/2011 |
1.26
|
9,500 | 1.25 | 1.31 | 1.17 | 1,100 | 0 | 0.0 | |
21/09/2011 |
1.25
|
7,500 | 1.26 | 1.28 | 1.25 | 100 | 700 | -0.0 | |
20/09/2011 |
1.26
|
4,700 | 1.28 | 1.28 | 1.25 | 0 | 0 | 0 | |
19/09/2011 |
1.28
|
6,000 | 1.22 | 1.28 | 1.22 | 100 | 0 | 0.0 | |
16/09/2011 |
1.22
|
18,900 | 1.19 | 1.22 | 1.19 | 0 | 1,600 | -0.0 | |
15/09/2011 |
1.19
|
2,700 | 1.19 | 1.19 | 1.12 | 0 | 0 | 0 | |
14/09/2011 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
13/09/2011 |
1.19
|
11,200 | 1.17 | 1.19 | 1.19 | 0 | 0 | 0 | |
12/09/2011 |
1.17
|
400 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 | |
09/09/2011 |
1.17
|
1,000 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 | |
08/09/2011 |
1.17
|
100 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
07/09/2011 |
1.17
|
8,000 | 1.16 | 1.17 | 1.17 | 0 | 0 | 0 | |
06/09/2011 |
1.16
|
1,100 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 | |
05/09/2011 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
01/09/2011 |
1.23
|
100 | 1.20 | 1.23 | 1.23 | 0 | 0 | 0 | |
31/08/2011 |
1.20
|
4,300 | 1.17 | 1.22 | 1.13 | 0 | 0 | 0 | |
30/08/2011 |
1.17
|
7,700 | 1.12 | 1.19 | 1.17 | 100 | 0 | 0.0 | |
29/08/2011 |
1.12
|
100 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
26/08/2011 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
25/08/2011 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
24/08/2011 |
1.12
|
7,100 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
23/08/2011 |
1.12
|
19,100 | 1.15 | 1.15 | 1.10 | 0 | 0 | 0 | |
22/08/2011 |
1.15
|
2,400 | 1.10 | 1.15 | 1.10 | 0 | 0 | 0 | |
19/08/2011 |
1.10
|
4,000 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
18/08/2011 |
1.10
|
10,000 | 1.06 | 1.10 | 1.09 | 0 | 0 | 0 | |
17/08/2011 |
1.06
|
5,300 | 1.03 | 1.06 | 1.03 | 0 | 0 | 0 | |
16/08/2011 |
1.03
|
0 | 1.04 | 1.03 | 1.03 | 0 | 0 | 0 | |
15/08/2011 |
1.04
|
300 | 1.00 | 1.04 | 1.01 | 200 | 0 | 0.0 | |
12/08/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
11/08/2011 |
1.00
|
4,400 | 1.01 | 1.01 | 1.00 | 0 | 0 | 0 | |
10/08/2011 |
1.01
|
0 | 1.00 | 1.01 | 1.01 | 0 | 0 | 0 | |
09/08/2011 |
1.00
|
2,200 | 1.01 | 1.01 | 1.00 | 0 | 0 | 0 | |
08/08/2011 |
1.01
|
700 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 | |
05/08/2011 |
1.04
|
7,900 | 1.03 | 1.04 | 1.01 | 800 | 0 | 0.0 | |
04/08/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
03/08/2011 |
1.03
|
3,500 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
02/08/2011 |
1.03
|
100 | 1.04 | 1.04 | 1.03 | 0 | 100 | -0.0 | |
01/08/2011 |
1.04
|
500 | 1.01 | 1.04 | 1.04 | 0 | 0 | 0 | |
29/07/2011 |
1.01
|
400 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 | |
28/07/2011 |
1.06
|
800 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 | |
27/07/2011 |
1.07
|
5,500 | 1.03 | 1.07 | 0.98 | 1,000 | 0 | 0.0 | |
26/07/2011 |
1.03
|
3,300 | 1.00 | 1.03 | 0.98 | 900 | 0 | 0.0 | |
25/07/2011 |
1.00
|
4,000 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
22/07/2011 |
1.00
|
1,000 | 1.00 | 1.00 | 1.00 | 1,000 | 0 | 0.0 | |
21/07/2011 |
1.00
|
3,200 | 0.98 | 1.00 | 0.98 | 1,000 | 0 | 0.0 | |
20/07/2011 |
0.98
|
2,900 | 1.00 | 1.00 | 0.98 | 900 | 900 | 0 | |
19/07/2011 |
1.00
|
6,300 | 0.97 | 1.00 | 0.95 | 0 | 0 | 0 | |
18/07/2011 |
0.97
|
2,000 | 1.00 | 1.00 | 0.97 | 0 | 0 | 0 | |
15/07/2011 |
1.00
|
4,500 | 1.03 | 1.03 | 0.98 | 900 | 0 | 0.0 | |
14/07/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
13/07/2011 |
1.03
|
100 | 0.97 | 1.03 | 1.03 | 0 | 0 | 0 | |
12/07/2011 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
11/07/2011 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
08/07/2011 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
07/07/2011 |
0.97
|
500 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
06/07/2011 |
0.97
|
100 | 0.98 | 0.98 | 0.97 | 0 | 0 | 0 |