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) |
-0.15 | -1.16% | 172,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.35 | -2.66% | 567,400 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-21) |
-1.20 | -8.57% | 1,608,600 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-2.05 | -13.80% | 4,737,500 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-25) |
0.79 | 6.60% | 17,298,800 | -480,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-09-30) |
0.43 | 3.48% | 21,715,500 | -473,716 | -2.0 |
9.67
17.71
12.95
|
36 tháng
(2021-10-05) |
0.22 | 1.73% | 28,627,000 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-16) |
5.10 | 66.32% | 43,445,970 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2011 |
1.49
|
11,510 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 | |
29/06/2011 |
1.52
|
3,030 | 1.49 | 1.52 | 1.49 | 0 | 0 | 0 | |
28/06/2011 |
1.49
|
20,660 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 | |
27/06/2011 |
1.52
|
7,900 | 1.52 | 1.55 | 1.46 | 0 | 0 | 0 | |
24/06/2011 |
1.52
|
5,890 | 1.46 | 1.52 | 1.46 | 0 | 0 | 0 | |
23/06/2011 |
1.46
|
13,100 | 1.49 | 1.52 | 1.46 | 0 | 0 | 0 | |
22/06/2011 |
1.49
|
3,650 | 1.55 | 1.58 | 1.49 | 0 | 0 | 0 | |
21/06/2011 |
1.55
|
14,240 | 1.49 | 1.55 | 1.49 | 0 | 0 | 0 | |
20/06/2011 |
1.49
|
8,320 | 1.55 | 1.58 | 1.49 | 0 | 0 | 0 | |
17/06/2011 |
1.55
|
17,530 | 1.61 | 1.67 | 1.55 | 0 | 0 | 0 | |
16/06/2011 |
1.61
|
17,360 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 | |
15/06/2011 |
1.61
|
20,710 | 1.67 | 1.67 | 1.61 | 0 | 0 | 0 | |
14/06/2011 |
1.67
|
57,830 | 1.64 | 1.70 | 1.67 | 0 | 0 | 0 | |
13/06/2011 |
1.64
|
62,740 | 1.58 | 1.64 | 1.61 | 0 | 0 | 0 | |
10/06/2011 |
1.58
|
46,770 | 1.55 | 1.61 | 1.58 | 0 | 0 | 0 | |
09/06/2011 |
1.55
|
29,960 | 1.55 | 1.58 | 1.52 | 0 | 0 | 0 | |
08/06/2011 |
1.55
|
17,890 | 1.55 | 1.58 | 1.52 | 0 | 0 | 0 | |
07/06/2011 |
1.55
|
40,330 | 1.49 | 1.55 | 1.52 | 0 | 0 | 0 | |
06/06/2011 |
1.49
|
13,570 | 1.52 | 1.55 | 1.49 | 0 | 0 | 0 | |
03/06/2011 |
1.52
|
14,680 | 1.52 | 1.55 | 1.49 | 0 | 0 | 0 | |
02/06/2011 |
1.52
|
19,480 | 1.46 | 1.52 | 1.46 | 0 | 0 | 0 | |
01/06/2011 |
1.46
|
26,850 | 1.40 | 1.46 | 1.34 | 0 | 0 | 0 | |
31/05/2011 |
1.40
|
8,810 | 1.40 | 1.46 | 1.37 | 0 | 0 | 0 | |
30/05/2011 |
1.40
|
11,090 | 1.46 | 1.46 | 1.40 | 0 | 0 | 0 | |
27/05/2011 |
1.46
|
16,750 | 1.43 | 1.49 | 1.40 | 0 | 0 | 0 | |
26/05/2011 |
1.43
|
22,780 | 1.40 | 1.46 | 1.34 | 0 | 0 | 0 | |
25/05/2011 |
1.40
|
7,430 | 1.46 | 1.46 | 1.40 | 0 | 0 | 0 | |
24/05/2011 |
1.46
|
12,310 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 | |
23/05/2011 |
1.52
|
28,700 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 | |
20/05/2011 |
1.58
|
37,380 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 | |
19/05/2011: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
19/05/2011 |
1.64
|
13,040 | 1.61 | 1.64 | 1.55 | 0 | 0 | 0 | |
18/05/2011 |
1.61
|
8,440 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 | |
17/05/2011 |
1.61
|
21,650 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 | |
16/05/2011 |
1.61
|
8,700 | 1.64 | 1.66 | 1.61 | 0 | 0 | 0 | |
13/05/2011 |
1.64
|
21,320 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 | |
12/05/2011 |
1.69
|
4,080 | 1.69 | 1.72 | 1.64 | 0 | 0 | 0 | |
11/05/2011 |
1.69
|
15,670 | 1.72 | 1.72 | 1.69 | 0 | 0 | 0 | |
10/05/2011 |
1.72
|
5,530 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
09/05/2011 |
1.72
|
5,450 | 1.78 | 1.78 | 1.72 | 0 | 0 | 0 | |
06/05/2011 |
1.78
|
3,510 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
05/05/2011 |
1.78
|
4,540 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
04/05/2011 |
1.78
|
530 | 1.75 | 1.78 | 1.75 | 0 | 0 | 0 | |
29/04/2011 |
1.75
|
6,270 | 1.75 | 1.78 | 1.75 | 0 | 0 | 0 | |
28/04/2011 |
1.75
|
12,070 | 1.75 | 1.75 | 1.72 | 0 | 0 | 0 | |
27/04/2011 |
1.75
|
2,760 | 1.78 | 1.78 | 1.69 | 0 | 0 | 0 | |
26/04/2011 |
1.78
|
2,540 | 1.81 | 1.83 | 1.78 | 0 | 0 | 0 | |
25/04/2011 |
1.81
|
10,270 | 1.81 | 1.89 | 1.78 | 0 | 0 | 0 | |
22/04/2011 |
1.81
|
2,870 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 | |
21/04/2011 |
1.83
|
7,740 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 | |
20/04/2011 |
1.92
|
3,560 | 1.89 | 1.92 | 1.83 | 0 | 0 | 0 | |
19/04/2011 |
1.89
|
12,320 | 1.95 | 1.97 | 1.89 | 0 | 0 | 0 | |
18/04/2011 |
1.95
|
1,673 | 2.03 | 2.03 | 1.95 | 0 | 0 | 0 | |
15/04/2011 |
2.03
|
19,100 | 2.12 | 2.14 | 2.03 | 0 | 0 | 0 | |
14/04/2011 |
2.12
|
7,750 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
13/04/2011 |
2.12
|
10,740 | 2.14 | 2.17 | 2.12 | 0 | 0 | 0 | |
08/04/2011 |
2.14
|
7,230 | 2.14 | 2.17 | 2.12 | 0 | 0 | 0 | |
07/04/2011 |
2.14
|
10,630 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 | |
06/04/2011 |
2.20
|
5,210 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 | |
05/04/2011 |
2.14
|
5,270 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 | |
04/04/2011 |
2.20
|
460 | 2.17 | 2.20 | 2.20 | 0 | 0 | 0 | |
01/04/2011 |
2.17
|
5,170 | 2.26 | 2.26 | 2.17 | 2,000 | 0 | 0.0 | |
31/03/2011 |
2.26
|
47,420 | 2.26 | 2.26 | 2.23 | 2,300 | 0 | 0.0 | |
30/03/2011 |
2.26
|
56,810 | 2.20 | 2.26 | 2.20 | 4,500 | 0 | 0.0 | |
29/03/2011 |
2.20
|
58,680 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 | |
28/03/2011 |
2.23
|
7,980 | 2.23 | 2.23 | 2.17 | 0 | 0 | 0 | |
25/03/2011 |
2.23
|
37,340 | 2.23 | 2.29 | 2.23 | 0 | 0 | 0 | |
24/03/2011 |
2.23
|
34,740 | 2.23 | 2.26 | 2.17 | 0 | 0 | 0 | |
23/03/2011 |
2.23
|
15,930 | 2.20 | 2.26 | 2.14 | 0 | 0 | 0 | |
22/03/2011 |
2.20
|
21,130 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 | |
21/03/2011 |
2.23
|
11,020 | 2.20 | 2.23 | 2.20 | 0 | 0 | 0 | |
18/03/2011 |
2.20
|
28,890 | 2.17 | 2.26 | 2.20 | 0 | 0 | 0 | |
17/03/2011 |
2.17
|
63,340 | 2.20 | 2.26 | 2.17 | 0 | 0 | 0 | |
16/03/2011 |
2.20
|
57,200 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
15/03/2011 |
2.20
|
3,290 | 2.20 | 2.23 | 2.14 | 0 | 0 | 0 | |
14/03/2011 |
2.20
|
42,870 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 | |
11/03/2011 |
2.29
|
22,430 | 2.23 | 2.31 | 2.26 | 0 | 0 | 0 | |
10/03/2011 |
2.23
|
15,570 | 2.17 | 2.23 | 2.17 | 0 | 0 | 0 | |
09/03/2011 |
2.17
|
48,920 | 2.23 | 2.26 | 2.14 | 100 | 0 | 0.0 | |
08/03/2011 |
2.23
|
4,200 | 2.26 | 2.29 | 2.23 | 100 | 0 | 0.0 | |
07/03/2011 |
2.26
|
37,410 | 2.23 | 2.26 | 2.23 | 0 | 0 | 0 | |
04/03/2011 |
2.23
|
29,580 | 2.20 | 2.26 | 2.20 | 0 | 0 | 0 | |
03/03/2011 |
2.20
|
60,900 | 2.23 | 2.26 | 2.17 | 0 | 0 | 0 | |
02/03/2011 |
2.23
|
62,220 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 | |
01/03/2011 |
2.31
|
61,890 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
28/02/2011 |
2.31
|
43,110 | 2.34 | 2.34 | 2.29 | 0 | 0 | 0 | |
25/02/2011 |
2.34
|
50,240 | 2.34 | 2.37 | 2.34 | 0 | 0 | 0 | |
24/02/2011 |
2.34
|
34,190 | 2.34 | 2.34 | 2.26 | 0 | 4,100 | -0.0 | |
23/02/2011 |
2.34
|
10,640 | 2.34 | 2.43 | 2.26 | 0 | 0 | 0 | |
22/02/2011 |
2.34
|
55,320 | 2.34 | 2.37 | 2.26 | 0 | 0 | 0 | |
21/02/2011 |
2.34
|
116,480 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
18/02/2011 |
2.45
|
6,860 | 2.51 | 2.51 | 2.43 | 0 | 0 | 0 | |
17/02/2011 |
2.51
|
39,250 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 | |
16/02/2011 |
2.51
|
23,980 | 2.54 | 2.57 | 2.51 | 0 | 0 | 0 | |
15/02/2011 |
2.54
|
61,440 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 | |
14/02/2011 |
2.60
|
205,850 | 2.48 | 2.60 | 2.48 | 0 | 0 | 0 | |
11/02/2011 |
2.48
|
45,770 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 | |
10/02/2011 |
2.48
|
30,820 | 2.43 | 2.48 | 2.40 | 0 | 0 | 0 | |
09/02/2011 |
2.43
|
112,570 | 2.48 | 2.51 | 2.40 | 0 | 0 | 0 | |
08/02/2011 |
2.48
|
33,730 | 2.45 | 2.57 | 2.43 | 0 | 0 | 0 | |
28/01/2011 |
2.45
|
263,960 | 2.54 | 2.54 | 2.43 | 0 | 0 | 0 |