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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
1.51
|
5,110 | 1.51 | 1.58 | 1.50 | 0 | 0 | 0 | |
01/07/2011 |
1.51
|
130 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
30/06/2011 |
1.51
|
6,620 | 1.47 | 1.54 | 1.48 | 0 | 0 | 0 | |
29/06/2011 |
1.47
|
8,200 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 | |
28/06/2011 |
1.50
|
1,560 | 1.55 | 1.55 | 1.50 | 0 | 0 | 0 | |
27/06/2011 |
1.55
|
1,150 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 | |
24/06/2011 |
1.58
|
1,730 | 1.55 | 1.61 | 1.54 | 0 | 0 | 0 | |
23/06/2011 |
1.55
|
5,310 | 1.52 | 1.55 | 1.51 | 0 | 0 | 0 | |
22/06/2011 |
1.52
|
2,080 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 | |
21/06/2011 |
1.55
|
10,340 | 1.59 | 1.64 | 1.55 | 0 | 0 | 0 | |
20/06/2011 |
1.59
|
1,050 | 1.57 | 1.59 | 1.59 | 0 | 0 | 0 | |
17/06/2011 |
1.57
|
24,560 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
16/06/2011 |
1.64
|
15,010 | 1.59 | 1.64 | 1.58 | 0 | 0 | 0 | |
15/06/2011 |
1.59
|
22,090 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 | |
14/06/2011 |
1.66
|
19,000 | 1.65 | 1.66 | 1.65 | 0 | 0 | 0 | |
13/06/2011 |
1.65
|
12,140 | 1.61 | 1.65 | 1.55 | 0 | 0 | 0 | |
10/06/2011 |
1.61
|
10,220 | 1.55 | 1.61 | 1.59 | 0 | 0 | 0 | |
09/06/2011 |
1.55
|
21,200 | 1.54 | 1.59 | 1.55 | 0 | 0 | 0 | |
08/06/2011 |
1.54
|
37,820 | 1.59 | 1.61 | 1.54 | 0 | 200 | -0.0 | |
07/06/2011 |
1.59
|
11,960 | 1.55 | 1.62 | 1.55 | 0 | 0 | 0 | |
06/06/2011 |
1.55
|
4,070 | 1.55 | 1.58 | 1.55 | 0 | 0 | 0 | |
03/06/2011 |
1.55
|
26,500 | 1.54 | 1.55 | 1.51 | 0 | 0 | 0 | |
02/06/2011 |
1.54
|
9,220 | 1.50 | 1.54 | 1.50 | 0 | 0 | 0 | |
01/06/2011 |
1.50
|
4,460 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 | |
31/05/2011 |
1.48
|
1,560 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 | |
30/05/2011 |
1.48
|
12,620 | 1.55 | 1.58 | 1.48 | 0 | 0 | 0 | |
27/05/2011 |
1.55
|
4,100 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 | |
26/05/2011 |
1.48
|
9,510 | 1.41 | 1.48 | 1.35 | 0 | 0 | 0 | |
25/05/2011 |
1.41
|
43,690 | 1.48 | 1.52 | 1.41 | 200 | 0 | 0.0 | |
24/05/2011 |
1.48
|
50,050 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 | |
23/05/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
23/05/2011 |
1.54
|
2,160 | 1.58 | 1.65 | 1.52 | 0 | 0 | 0 | |
20/05/2011 |
1.58
|
900 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 | |
19/05/2011 |
1.65
|
15,800 | 1.62 | 1.65 | 1.58 | 0 | 0 | 0 | |
18/05/2011 |
1.62
|
730 | 1.58 | 1.63 | 1.58 | 0 | 0 | 0 | |
17/05/2011 |
1.58
|
4,390 | 1.63 | 1.65 | 1.58 | 0 | 0 | 0 | |
16/05/2011 |
1.63
|
700 | 1.65 | 1.65 | 1.63 | 0 | 0 | 0 | |
13/05/2011 |
1.65
|
10,430 | 1.66 | 1.66 | 1.65 | 0 | 0 | 0 | |
12/05/2011 |
1.66
|
630 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
11/05/2011 |
1.66
|
8,660 | 1.65 | 1.67 | 1.66 | 0 | 0 | 0 | |
10/05/2011 |
1.65
|
10,560 | 1.63 | 1.66 | 1.63 | 0 | 0 | 0 | |
09/05/2011 |
1.63
|
4,050 | 1.62 | 1.69 | 1.63 | 0 | 0 | 0 | |
06/05/2011 |
1.62
|
6,130 | 1.61 | 1.62 | 1.61 | 0 | 130 | -0.0 | |
05/05/2011 |
1.61
|
13,340 | 1.61 | 1.62 | 1.61 | 0 | 0 | 0 | |
04/05/2011 |
1.61
|
2,250 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 | |
29/04/2011 |
1.61
|
8,030 | 1.59 | 1.61 | 1.59 | 0 | 0 | 0 | |
28/04/2011 |
1.59
|
10,600 | 1.58 | 1.61 | 1.58 | 0 | 0 | 0 | |
27/04/2011 |
1.58
|
12,290 | 1.57 | 1.59 | 1.57 | 0 | 0 | 0 | |
26/04/2011 |
1.57
|
4,840 | 1.58 | 1.59 | 1.57 | 0 | 0 | 0 | |
25/04/2011 |
1.58
|
10,720 | 1.54 | 1.61 | 1.47 | 0 | 2,000 | -0.0 | |
22/04/2011 |
1.54
|
17,190 | 1.57 | 1.61 | 1.54 | 0 | 0 | 0 | |
21/04/2011 |
1.57
|
2,650 | 1.61 | 1.61 | 1.57 | 0 | 0 | 0 | |
20/04/2011 |
1.61
|
17,590 | 1.59 | 1.61 | 1.58 | 0 | 0 | 0 | |
19/04/2011 |
1.59
|
9,040 | 1.59 | 1.59 | 1.58 | 0 | 0 | 0 | |
18/04/2011 |
1.59
|
2,025 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 | |
15/04/2011 |
1.67
|
5,250 | 1.63 | 1.67 | 1.62 | 0 | 0 | 0 | |
14/04/2011 |
1.63
|
7,350 | 1.63 | 1.65 | 1.63 | 0 | 0 | 0 | |
13/04/2011 |
1.63
|
1,310 | 1.67 | 1.69 | 1.63 | 0 | 0 | 0 | |
08/04/2011 |
1.67
|
2,350 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 | |
07/04/2011 |
1.70
|
28,590 | 1.71 | 1.72 | 1.69 | 0 | 0 | 0 | |
06/04/2011 |
1.71
|
31,740 | 1.66 | 1.74 | 1.67 | 0 | 0 | 0 | |
05/04/2011 |
1.66
|
16,100 | 1.66 | 1.66 | 1.63 | 0 | 0 | 0 | |
04/04/2011 |
1.66
|
21,840 | 1.61 | 1.66 | 1.61 | 0 | 0 | 0 | |
01/04/2011 |
1.61
|
1,100 | 1.62 | 1.62 | 1.61 | 0 | 0 | 0 | |
31/03/2011 |
1.62
|
4,630 | 1.61 | 1.62 | 1.59 | 0 | 0 | 0 | |
30/03/2011 |
1.61
|
10,010 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 | |
29/03/2011 |
1.61
|
10,400 | 1.63 | 1.65 | 1.61 | 0 | 0 | 0 | |
28/03/2011 |
1.63
|
3,360 | 1.62 | 1.63 | 1.62 | 0 | 0 | 0 | |
25/03/2011 |
1.62
|
21,050 | 1.62 | 1.66 | 1.62 | 0 | 0 | 0 | |
24/03/2011 |
1.62
|
18,370 | 1.62 | 1.65 | 1.61 | 0 | 0 | 0 | |
23/03/2011 |
1.62
|
3,230 | 1.62 | 1.65 | 1.61 | 0 | 0 | 0 | |
22/03/2011 |
1.62
|
13,200 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
21/03/2011 |
1.65
|
5,920 | 1.62 | 1.65 | 1.61 | 0 | 0 | 0 | |
18/03/2011 |
1.62
|
2,210 | 1.62 | 1.65 | 1.61 | 0 | 0 | 0 | |
17/03/2011 |
1.62
|
11,270 | 1.63 | 1.65 | 1.62 | 0 | 0 | 0 | |
16/03/2011 |
1.63
|
3,030 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 | |
15/03/2011 |
1.66
|
32,470 | 1.63 | 1.66 | 1.58 | 0 | 0 | 0 | |
14/03/2011 |
1.63
|
10,290 | 1.69 | 1.71 | 1.63 | 90 | 0 | 0.0 | |
11/03/2011 |
1.69
|
52,200 | 1.66 | 1.74 | 1.69 | 0 | 0 | 0 | |
10/03/2011 |
1.66
|
19,580 | 1.58 | 1.66 | 1.61 | 0 | 500 | -0.0 | |
09/03/2011 |
1.58
|
64,940 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 | |
08/03/2011 |
1.62
|
6,410 | 1.63 | 1.69 | 1.62 | 0 | 0 | 0 | |
07/03/2011 |
1.63
|
19,830 | 1.62 | 1.63 | 1.59 | 0 | 0 | 0 | |
04/03/2011 |
1.62
|
5,100 | 1.59 | 1.63 | 1.59 | 0 | 0 | 0 | |
03/03/2011 |
1.59
|
44,430 | 1.62 | 1.63 | 1.58 | 0 | 0 | 0 | |
02/03/2011 |
1.62
|
24,500 | 1.69 | 1.69 | 1.61 | 100 | 0 | 0.0 | |
01/03/2011 |
1.69
|
8,410 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 | |
28/02/2011 |
1.70
|
5,000 | 1.71 | 1.71 | 1.70 | 0 | 0 | 0 | |
25/02/2011 |
1.71
|
116,660 | 1.70 | 1.74 | 1.70 | 0 | 0 | 0 | |
24/02/2011 |
1.70
|
83,010 | 1.72 | 1.72 | 1.70 | 0 | 270 | -0.0 | |
23/02/2011 |
1.72
|
21,660 | 1.71 | 1.72 | 1.72 | 0 | 0 | 0 | |
22/02/2011 |
1.71
|
37,410 | 1.72 | 1.76 | 1.71 | 0 | 0 | 0 | |
21/02/2011 |
1.72
|
214,020 | 1.72 | 1.72 | 1.66 | 50,500 | 0 | 0.6 | |
18/02/2011 |
1.72
|
69,830 | 1.75 | 1.78 | 1.72 | 0 | 0 | 0 | |
17/02/2011 |
1.75
|
50,330 | 1.75 | 1.76 | 1.71 | 10,610 | 0 | 0.1 | |
16/02/2011 |
1.75
|
42,960 | 1.76 | 1.78 | 1.74 | 0 | 5,000 | -0.1 | |
15/02/2011 |
1.76
|
134,030 | 1.78 | 1.80 | 1.75 | 0 | 0 | 0 | |
14/02/2011 |
1.78
|
385,810 | 1.70 | 1.78 | 1.75 | 0 | 680 | -0.0 | |
11/02/2011 |
1.70
|
25,430 | 1.70 | 1.71 | 1.69 | 0 | 0 | 0 | |
10/02/2011 |
1.70
|
33,050 | 1.69 | 1.70 | 1.63 | 0 | 0 | 0 | |
09/02/2011 |
1.69
|
32,860 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |