Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
0.80
|
2,000 | 0.81 | 0.81 | 0.79 | 0 | 0 | 0 | |
05/07/2011 |
0.81
|
4,100 | 0.77 | 0.81 | 0.76 | 0 | 0 | 0 | |
04/07/2011 |
0.77
|
0 | 0.78 | 0.77 | 0.77 | 0 | 0 | 0 | |
01/07/2011 |
0.78
|
9,600 | 0.75 | 0.80 | 0.76 | 0 | 0 | 0 | |
30/06/2011 |
0.75
|
6,500 | 0.80 | 0.80 | 0.75 | 0 | 0 | 0 | |
29/06/2011 |
0.80
|
6,900 | 0.81 | 0.81 | 0.77 | 0 | 0 | 0 | |
28/06/2011 |
0.81
|
8,800 | 0.81 | 0.81 | 0.78 | 0 | 0 | 0 | |
27/06/2011 |
0.81
|
10,800 | 0.77 | 0.81 | 0.75 | 0 | 0 | 0 | |
24/06/2011 |
0.77
|
1,300 | 0.79 | 0.79 | 0.75 | 0 | 0 | 0 | |
23/06/2011 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 | |
22/06/2011 |
0.79
|
500 | 0.80 | 0.80 | 0.79 | 0 | 0 | 0 | |
21/06/2011 |
0.80
|
5,500 | 0.76 | 0.81 | 0.76 | 0 | 500 | -0.0 | |
20/06/2011 |
0.76
|
7,200 | 0.78 | 0.78 | 0.75 | 0 | 0 | 0 | |
17/06/2011 |
0.78
|
2,200 | 0.80 | 0.80 | 0.78 | 0 | 0 | 0 | |
16/06/2011 |
0.80
|
13,300 | 0.81 | 0.82 | 0.79 | 0 | 0 | 0 | |
15/06/2011 |
0.81
|
12,900 | 0.85 | 0.85 | 0.81 | 0 | 0 | 0 | |
14/06/2011 |
0.85
|
21,400 | 0.88 | 0.89 | 0.85 | 0 | 0 | 0 | |
13/06/2011 |
0.88
|
11,800 | 0.84 | 0.88 | 0.83 | 0 | 0 | 0 | |
10/06/2011 |
0.84
|
20,200 | 0.82 | 0.86 | 0.84 | 800 | 0 | 0.0 | |
09/06/2011 |
0.82
|
6,700 | 0.82 | 0.82 | 0.80 | 0 | 0 | 0 | |
08/06/2011 |
0.82
|
4,200 | 0.84 | 0.84 | 0.82 | 0 | 0 | 0 | |
07/06/2011 |
0.84
|
5,500 | 0.80 | 0.84 | 0.81 | 0 | 0 | 0 | |
06/06/2011 |
0.80
|
3,700 | 0.77 | 0.82 | 0.80 | 0 | 0 | 0 | |
03/06/2011 |
0.77
|
14,300 | 0.83 | 0.86 | 0.77 | 0 | 0 | 0 | |
02/06/2011 |
0.83
|
27,900 | 0.79 | 0.83 | 0.81 | 0 | 0 | 0 | |
01/06/2011 |
0.79
|
7,800 | 0.76 | 0.79 | 0.77 | 0 | 0 | 0 | |
31/05/2011 |
0.76
|
10,900 | 0.75 | 0.76 | 0.75 | 0 | 0 | 0 | |
30/05/2011 |
0.75
|
52,200 | 0.74 | 0.76 | 0.75 | 0 | 0 | 0 | |
27/05/2011 |
0.74
|
14,000 | 0.71 | 0.74 | 0.71 | 0 | 0 | 0 | |
26/05/2011 |
0.71
|
6,200 | 0.68 | 0.72 | 0.69 | 0 | 0 | 0 | |
25/05/2011 |
0.68
|
20,700 | 0.72 | 0.72 | 0.68 | 0 | 0 | 0 | |
24/05/2011 |
0.72
|
2,200 | 0.74 | 0.74 | 0.72 | 0 | 0 | 0 | |
23/05/2011 |
0.74
|
17,100 | 0.78 | 0.79 | 0.74 | 2,400 | 0 | 0.0 | |
20/05/2011 |
0.78
|
2,200 | 0.79 | 0.81 | 0.78 | 0 | 0 | 0 | |
19/05/2011 |
0.79
|
500 | 0.80 | 0.80 | 0.79 | 0 | 0 | 0 | |
18/05/2011 |
0.80
|
18,500 | 0.80 | 0.80 | 0.76 | 0 | 0 | 0 | |
17/05/2011 |
0.80
|
14,100 | 0.84 | 0.84 | 0.79 | 0 | 0 | 0 | |
16/05/2011 |
0.84
|
100 | 0.85 | 0.85 | 0.84 | 0 | 0 | 0 | |
13/05/2011 |
0.85
|
300 | 0.84 | 0.85 | 0.83 | 0 | 0 | 0 | |
12/05/2011 |
0.84
|
7,000 | 0.81 | 0.84 | 0.83 | 0 | 0 | 0 | |
11/05/2011 |
0.81
|
19,300 | 0.85 | 0.85 | 0.80 | 0 | 0 | 0 | |
10/05/2011 |
0.85
|
2,000 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
09/05/2011 |
0.85
|
8,700 | 0.83 | 0.86 | 0.84 | 0 | 0 | 0 | |
06/05/2011 |
0.83
|
2,100 | 0.86 | 0.86 | 0.83 | 0 | 0 | 0 | |
05/05/2011 |
0.86
|
1,300 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
04/05/2011 |
0.86
|
2,500 | 0.86 | 0.87 | 0.86 | 0 | 0 | 0 | |
29/04/2011 |
0.86
|
6,100 | 0.85 | 0.87 | 0.86 | 0 | 0 | 0 | |
28/04/2011 |
0.85
|
13,200 | 0.84 | 0.87 | 0.85 | 0 | 0 | 0 | |
27/04/2011 |
0.84
|
600 | 0.85 | 0.87 | 0.84 | 0 | 0 | 0 | |
26/04/2011 |
0.85
|
2,800 | 0.90 | 0.90 | 0.85 | 0 | 0 | 0 | |
25/04/2011 |
0.90
|
5,800 | 0.89 | 0.91 | 0.85 | 0 | 0 | 0 | |
22/04/2011 |
0.89
|
1,900 | 0.89 | 0.89 | 0.85 | 0 | 0 | 0 | |
21/04/2011 |
0.89
|
3,700 | 0.87 | 0.89 | 0.85 | 0 | 0 | 0 | |
20/04/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/04/2011 |
0.87
|
5,400 | 0.86 | 0.91 | 0.86 | 0 | 0 | 0 | |
19/04/2011 |
0.86
|
14,800 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 | |
18/04/2011 |
0.89
|
2,000 | 0.91 | 0.92 | 0.88 | 0 | 0 | 0 | |
15/04/2011 |
0.91
|
7,300 | 0.91 | 0.93 | 0.89 | 0 | 0 | 0 | |
14/04/2011 |
0.91
|
1,000 | 0.95 | 0.95 | 0.91 | 0 | 0 | 0 | |
13/04/2011 |
0.95
|
3,500 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
08/04/2011 |
0.95
|
100 | 0.94 | 0.95 | 0.95 | 0 | 0 | 0 | |
07/04/2011 |
0.94
|
6,600 | 0.93 | 0.95 | 0.93 | 0 | 0 | 0 | |
06/04/2011 |
0.93
|
2,600 | 0.94 | 0.96 | 0.93 | 0 | 0 | 0 | |
05/04/2011 |
0.94
|
9,500 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 | |
04/04/2011 |
0.97
|
2,200 | 0.99 | 0.99 | 0.97 | 0 | 0 | 0 | |
01/04/2011 |
0.99
|
3,700 | 0.97 | 0.99 | 0.97 | 0 | 0 | 0 | |
31/03/2011 |
0.97
|
300 | 0.98 | 0.98 | 0.97 | 0 | 0 | 0 | |
30/03/2011 |
0.98
|
5,100 | 1.00 | 1.00 | 0.97 | 0 | 0 | 0 | |
29/03/2011 |
1.00
|
100 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
28/03/2011 |
1.00
|
1,200 | 0.99 | 1.01 | 1.00 | 0 | 0 | 0 | |
25/03/2011 |
0.99
|
1,300 | 1.00 | 1.01 | 0.99 | 0 | 0 | 0 | |
24/03/2011 |
1.00
|
16,200 | 0.98 | 1.05 | 0.95 | 0 | 0 | 0 | |
23/03/2011 |
0.98
|
3,000 | 1.00 | 1.00 | 0.98 | 0 | 0 | 0 | |
22/03/2011 |
1.00
|
6,500 | 1.00 | 1.01 | 1.00 | 0 | 0 | 0 | |
21/03/2011 |
1.00
|
7,000 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 | |
18/03/2011 |
1.04
|
3,200 | 1.00 | 1.04 | 0.99 | 0 | 0 | 0 | |
17/03/2011 |
1.00
|
5,000 | 1.01 | 1.05 | 0.99 | 0 | 0 | 0 | |
16/03/2011 |
1.01
|
8,200 | 1.05 | 1.05 | 0.99 | 0 | 0 | 0 | |
15/03/2011 |
1.05
|
2,300 | 0.99 | 1.05 | 1.05 | 0 | 0 | 0 | |
14/03/2011 |
0.99
|
22,700 | 1.07 | 1.07 | 0.99 | 0 | 0 | 0 | |
11/03/2011 |
1.07
|
14,900 | 1.05 | 1.08 | 0.98 | 0 | 0 | 0 | |
10/03/2011 |
1.05
|
33,000 | 0.97 | 1.05 | 0.95 | 0 | 0 | 0 | |
09/03/2011 |
0.97
|
6,400 | 0.98 | 0.99 | 0.97 | 0 | 0 | 0 | |
08/03/2011 |
0.98
|
12,100 | 1.00 | 1.00 | 0.98 | 0 | 0 | 0 | |
07/03/2011 |
1.00
|
4,100 | 1.01 | 1.01 | 0.98 | 0 | 0 | 0 | |
04/03/2011 |
1.01
|
19,700 | 1.01 | 1.01 | 0.98 | 0 | 0 | 0 | |
03/03/2011 |
1.01
|
8,100 | 1.01 | 1.05 | 1.00 | 0 | 0 | 0 | |
02/03/2011 |
1.01
|
34,900 | 1.06 | 1.06 | 1.00 | 0 | 0 | 0 | |
01/03/2011 |
1.06
|
7,900 | 1.09 | 1.10 | 1.04 | 0 | 0 | 0 | |
28/02/2011 |
1.09
|
13,900 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 | |
25/02/2011 |
1.09
|
10,400 | 1.06 | 1.09 | 1.06 | 0 | 0 | 0 | |
24/02/2011 |
1.06
|
13,200 | 1.09 | 1.09 | 1.02 | 0 | 0 | 0 | |
23/02/2011 |
1.09
|
35,100 | 1.04 | 1.10 | 1.05 | 0 | 0 | 0 | |
22/02/2011 |
1.04
|
36,800 | 1.12 | 1.12 | 1.04 | 0 | 0 | 0 | |
21/02/2011 |
1.12
|
16,600 | 1.20 | 1.20 | 1.12 | 0 | 0 | 0 | |
18/02/2011 |
1.20
|
6,400 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 | |
17/02/2011 |
1.27
|
0 | 1.25 | 1.27 | 1.27 | 0 | 0 | 0 | |
16/02/2011 |
1.25
|
7,500 | 1.24 | 1.27 | 1.25 | 0 | 0 | 0 | |
15/02/2011 |
1.24
|
1,400 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 | |
14/02/2011 |
1.28
|
6,000 | 1.32 | 1.32 | 1.28 | 0 | 0 | 0 | |
11/02/2011 |
1.32
|
100 | 1.30 | 1.32 | 1.32 | 0 | 0 | 0 |