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) |
-1.70 | -6.12% | 35,200 | 298 | 0.0 |
25.90
27.80
25.95
|
2 tháng
(2024-07-22) |
-1.90 | -6.79% | 76,200 | -4,182 | -0.1 |
25.90
28.95
25.95
|
3 tháng
(2024-06-21) |
-2.25 | -7.94% | 100,100 | -3,882 | -0.1 |
25.90
28.95
25.95
|
6 tháng
(2024-03-25) |
-2.40 | -8.42% | 236,000 | -15,308 | -0.4 |
25.90
31.75
25.95
|
12 tháng
(2023-09-25) |
-11.50 | -30.59% | 476,100 | -13,742 | -0.4 |
25.90
37.60
25.95
|
24 tháng
(2022-09-30) |
-15.90 | -37.86% | 822,000 | 208 | 0.1 |
25.90
45.85
25.95
|
36 tháng
(2021-10-05) |
-12.85 | -32.99% | 3,011,400 | -36,540 | -2.8 |
25.90
51.50
25.95
|
60 tháng
(2019-10-16) |
6.28 | 31.69% | 111,284,180 | -3,286,515 | -112.3 |
12.86
52.59
25.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2011 |
1.59
|
6,100 | 1.60 | 1.66 | 1.59 | 0 | 0 | 0 | |
23/06/2011 |
1.60
|
8,600 | 1.60 | 1.60 | 1.59 | 0 | 0 | 0 | |
22/06/2011 |
1.60
|
6,000 | 1.69 | 1.71 | 1.60 | 0 | 0 | 0 | |
21/06/2011 |
1.69
|
22,300 | 1.59 | 1.69 | 1.60 | 0 | 0 | 0 | |
20/06/2011 |
1.59
|
35,000 | 1.67 | 1.69 | 1.56 | 0 | 0 | 0 | |
17/06/2011 |
1.67
|
72,400 | 1.63 | 1.71 | 1.59 | 0 | 0 | 0 | |
16/06/2011 |
1.63
|
113,400 | 1.74 | 1.74 | 1.63 | 0 | 59,800 | -0.7 | |
15/06/2011 |
1.74
|
12,400 | 1.76 | 1.77 | 1.74 | 0 | 0 | 0 | |
14/06/2011 |
1.76
|
60,300 | 1.83 | 1.94 | 1.76 | 0 | 0 | 0 | |
13/06/2011 |
1.83
|
68,600 | 1.77 | 1.87 | 1.77 | 0 | 20,000 | -0.3 | |
10/06/2011 |
1.77
|
112,600 | 1.67 | 1.77 | 1.74 | 0 | 0 | 0 | |
09/06/2011 |
1.67
|
52,000 | 1.59 | 1.67 | 1.55 | 0 | 0 | 0 | |
08/06/2011 |
1.59
|
28,800 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 | |
07/06/2011 |
1.67
|
72,500 | 1.53 | 1.67 | 1.59 | 0 | 0 | 0 | |
06/06/2011 |
1.53
|
7,600 | 1.57 | 1.60 | 1.52 | 0 | 0 | 0 | |
03/06/2011 |
1.57
|
57,900 | 1.53 | 1.63 | 1.53 | 0 | 0 | 0 | |
02/06/2011 |
1.53
|
12,700 | 1.45 | 1.53 | 1.52 | 0 | 0 | 0 | |
01/06/2011 |
1.45
|
15,800 | 1.38 | 1.45 | 1.35 | 0 | 0 | 0 | |
31/05/2011 |
1.38
|
12,900 | 1.38 | 1.41 | 1.34 | 0 | 0 | 0 | |
30/05/2011 |
1.38
|
31,600 | 1.41 | 1.49 | 1.31 | 0 | 0 | 0 | |
27/05/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/05/2011 |
1.41
|
11,100 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 | |
26/05/2011 |
1.44
|
115,100 | 1.36 | 1.45 | 1.28 | 0 | 0 | 0 | |
25/05/2011 |
1.36
|
30,800 | 1.45 | 1.45 | 1.36 | 0 | 0 | 0 | |
24/05/2011 |
1.45
|
32,100 | 1.48 | 1.48 | 1.45 | 0 | 0 | 0 | |
23/05/2011 |
1.48
|
36,600 | 1.58 | 1.58 | 1.48 | 5,000 | 0 | 0.1 | |
20/05/2011 |
1.58
|
20,100 | 1.58 | 1.59 | 1.57 | 0 | 0 | 0 | |
19/05/2011 |
1.58
|
41,700 | 1.51 | 1.61 | 1.52 | 1,500 | 0 | 0.0 | |
18/05/2011 |
1.51
|
25,200 | 1.46 | 1.54 | 1.45 | 0 | 0 | 0 | |
17/05/2011 |
1.46
|
9,700 | 1.46 | 1.46 | 1.45 | 0 | 0 | 0 | |
16/05/2011 |
1.46
|
15,100 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 | |
13/05/2011 |
1.52
|
42,800 | 1.52 | 1.52 | 1.46 | 0 | 25,000 | -0.3 | |
12/05/2011 |
1.52
|
11,600 | 1.53 | 1.54 | 1.47 | 0 | 0 | 0 | |
11/05/2011 |
1.53
|
10,200 | 1.58 | 1.58 | 1.53 | 0 | 0 | 0 | |
10/05/2011 |
1.58
|
8,600 | 1.61 | 1.62 | 1.54 | 20,000 | 19,000 | 0.0 | |
09/05/2011 |
1.61
|
12,900 | 1.58 | 1.61 | 1.51 | 0 | 0 | 0 | |
06/05/2011 |
1.58
|
16,400 | 1.61 | 1.61 | 1.52 | 0 | 0 | 0 | |
05/05/2011 |
1.61
|
46,500 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 | |
04/05/2011 |
1.65
|
6,500 | 1.65 | 1.67 | 1.65 | 0 | 0 | 0 | |
29/04/2011 |
1.65
|
14,100 | 1.64 | 1.69 | 1.64 | 0 | 0 | 0 | |
28/04/2011 |
1.64
|
17,200 | 1.65 | 1.65 | 1.63 | 0 | 0 | 0 | |
27/04/2011 |
1.65
|
18,200 | 1.64 | 1.65 | 1.62 | 0 | 0 | 0 | |
26/04/2011 |
1.64
|
21,600 | 1.68 | 1.70 | 1.64 | 0 | 0 | 0 | |
25/04/2011 |
1.68
|
23,000 | 1.68 | 1.73 | 1.59 | 0 | 0 | 0 | |
22/04/2011 |
1.68
|
43,000 | 1.73 | 1.75 | 1.62 | 0 | 0 | 0 | |
21/04/2011 |
1.73
|
13,700 | 1.75 | 1.75 | 1.73 | 0 | 0 | 0 | |
20/04/2011 |
1.75
|
28,500 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 | |
19/04/2011 |
1.79
|
14,300 | 1.75 | 1.82 | 1.76 | 0 | 0 | 0 | |
18/04/2011 |
1.75
|
38,000 | 1.85 | 1.87 | 1.75 | 0 | 0 | 0 | |
15/04/2011 |
1.85
|
27,100 | 1.85 | 1.92 | 1.84 | 0 | 0 | 0 | |
14/04/2011 |
1.85
|
18,700 | 1.87 | 1.90 | 1.84 | 0 | 0 | 0 | |
13/04/2011 |
1.87
|
7,700 | 1.87 | 1.89 | 1.87 | 0 | 0 | 0 | |
08/04/2011 |
1.87
|
25,100 | 1.90 | 1.93 | 1.82 | 0 | 0 | 0 | |
07/04/2011 |
1.90
|
15,800 | 1.97 | 1.97 | 1.90 | 0 | 0 | 0 | |
06/04/2011 |
1.97
|
7,300 | 1.95 | 2.01 | 1.97 | 0 | 0 | 0 | |
05/04/2011 |
1.95
|
10,200 | 1.92 | 1.95 | 1.93 | 0 | 0 | 0 | |
04/04/2011 |
1.92
|
10,200 | 1.97 | 1.97 | 1.92 | 0 | 0 | 0 | |
01/04/2011 |
1.97
|
19,600 | 1.98 | 1.99 | 1.96 | 0 | 0 | 0 | |
31/03/2011 |
1.98
|
13,800 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 | |
30/03/2011 |
2.02
|
17,700 | 1.99 | 2.02 | 1.97 | 0 | 0 | 0 | |
29/03/2011 |
1.99
|
17,800 | 2.07 | 2.07 | 1.99 | 0 | 0 | 0 | |
28/03/2011 |
2.07
|
36,100 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 | |
25/03/2011 |
2.10
|
111,200 | 2.06 | 2.15 | 2.06 | 0 | 0 | 0 | |
24/03/2011 |
2.06
|
39,500 | 2.03 | 2.06 | 1.99 | 0 | 0 | 0 | |
23/03/2011 |
2.03
|
12,100 | 1.98 | 2.06 | 1.99 | 0 | 0 | 0 | |
22/03/2011 |
1.98
|
12,200 | 2.02 | 2.04 | 1.98 | 0 | 0 | 0 | |
21/03/2011 |
2.02
|
30,700 | 2.04 | 2.08 | 2.02 | 0 | 0 | 0 | |
18/03/2011 |
2.04
|
50,000 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 | |
17/03/2011 |
1.96
|
25,600 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 | |
16/03/2011 |
1.98
|
21,100 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 | |
15/03/2011 |
1.92
|
12,100 | 1.95 | 1.99 | 1.92 | 0 | 0 | 0 | |
14/03/2011 |
1.95
|
40,800 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 | |
11/03/2011 |
2.08
|
64,000 | 1.96 | 2.08 | 2.06 | 0 | 0 | 0 | |
10/03/2011 |
1.96
|
29,400 | 1.85 | 1.96 | 1.87 | 0 | 0 | 0 | |
09/03/2011 |
1.85
|
23,600 | 1.87 | 1.87 | 1.81 | 0 | 0 | 0 | |
08/03/2011 |
1.87
|
22,600 | 1.92 | 1.99 | 1.87 | 0 | 0 | 0 | |
07/03/2011 |
1.92
|
30,200 | 1.97 | 1.97 | 1.90 | 0 | 0 | 0 | |
04/03/2011 |
1.97
|
42,300 | 1.90 | 2.04 | 1.87 | 0 | 0 | 0 | |
03/03/2011 |
1.90
|
99,400 | 1.98 | 2.01 | 1.90 | 0 | 0 | 0 | |
02/03/2011 |
1.98
|
81,200 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 | |
01/03/2011 |
2.08
|
26,000 | 2.14 | 2.14 | 2.07 | 0 | 0 | 0 | |
28/02/2011 |
2.14
|
24,600 | 2.20 | 2.21 | 2.14 | 0 | 0 | 0 | |
25/02/2011 |
2.20
|
31,000 | 2.14 | 2.21 | 2.12 | 0 | 0 | 0 | |
24/02/2011 |
2.14
|
29,500 | 2.21 | 2.21 | 2.04 | 0 | 0 | 0 | |
23/02/2011 |
2.21
|
64,900 | 2.06 | 2.21 | 2.15 | 0 | 0 | 0 | |
22/02/2011 |
2.06
|
96,300 | 2.15 | 2.15 | 2.03 | 0 | 0 | 0 | |
21/02/2011 |
2.15
|
109,700 | 2.31 | 2.31 | 2.15 | 0 | 0 | 0 | |
18/02/2011 |
2.31
|
48,600 | 2.32 | 2.35 | 2.26 | 0 | 0 | 0 | |
17/02/2011 |
2.32
|
42,400 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 | |
16/02/2011 |
2.38
|
43,200 | 2.41 | 2.43 | 2.38 | 0 | 0 | 0 | |
15/02/2011 |
2.41
|
51,300 | 2.44 | 2.46 | 2.37 | 0 | 0 | 0 | |
14/02/2011 |
2.44
|
43,200 | 2.51 | 2.55 | 2.44 | 0 | 0 | 0 | |
11/02/2011 |
2.51
|
19,500 | 2.53 | 2.53 | 2.48 | 0 | 0 | 0 | |
10/02/2011 |
2.53
|
11,300 | 2.55 | 2.59 | 2.48 | 0 | 0 | 0 | |
09/02/2011 |
2.55
|
45,600 | 2.48 | 2.61 | 2.49 | 0 | 0 | 0 | |
08/02/2011 |
2.48
|
2,400 | 2.47 | 2.61 | 2.48 | 0 | 0 | 0 | |
28/01/2011 |
2.47
|
26,000 | 2.49 | 2.54 | 2.47 | 0 | 0 | 0 | |
27/01/2011 |
2.49
|
20,500 | 2.46 | 2.53 | 2.46 | 0 | 0 | 0 | |
26/01/2011 |
2.46
|
17,500 | 2.40 | 2.51 | 2.43 | 0 | 0 | 0 | |
25/01/2011 |
2.40
|
38,500 | 2.43 | 2.43 | 2.40 | 0 | 0 | 0 | |
24/01/2011 |
2.43
|
50,000 | 2.52 | 2.53 | 2.43 | 0 | 0 | 0 |