Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -1.06% | 582,707 | 6,597 | 0.3 |
37.30
38.10
37.50
|
2 tháng
(2024-09-23) |
0.10 | 0.27% | 906,877 | 59,987 | 2.3 |
37.30
38.70
37.50
|
3 tháng
(2024-08-26) |
-0.30 | -0.79% | 1,263,967 | 141,287 | 5.4 |
37.30
38.90
37.50
|
6 tháng
(2024-05-27) |
-1.90 | -4.82% | 3,393,576 | 232,900 | 8.8 |
35.70
41.30
37.50
|
12 tháng
(2023-11-28) |
5.88 | 18.59% | 6,546,575 | 326,144 | 12.1 |
31.36
41.30
37.50
|
24 tháng
(2022-12-05) |
15.69 | 71.96% | 9,398,215 | 318,354 | 12.0 |
19.92
41.30
37.50
|
36 tháng
(2021-12-08) |
0.64 | 1.73% | 13,990,350 | 400,061 | 16.6 |
18.23
46.85
37.50
|
60 tháng
(2019-12-19) |
19.91 | 113.13% | 24,873,610 | 1,295,912 | 67.2 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2011 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
07/09/2011 |
0.87
|
1,100 | 0.93 | 0.93 | 0.87 | 0 | 0 | 0 | |
06/09/2011 |
0.93
|
200 | 0.98 | 0.98 | 0.92 | 0 | 0 | 0 | |
05/09/2011 |
0.98
|
500 | 1.05 | 1.05 | 0.98 | 0 | 500 | -0.0 | |
01/09/2011 |
1.05
|
800 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 | |
31/08/2011 |
1.12
|
100 | 1.20 | 1.20 | 1.12 | 0 | 0 | 0 | |
30/08/2011 |
1.20
|
100 | 1.29 | 1.29 | 1.20 | 0 | 0 | 0 | |
29/08/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
26/08/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
25/08/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
24/08/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
23/08/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
22/08/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
19/08/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
18/08/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
17/08/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/08/2011 |
1.29
|
100 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 | |
16/08/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
15/08/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
12/08/2011 |
1.38
|
100 | 1.49 | 1.49 | 1.38 | 0 | 0 | 0 | |
11/08/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
10/08/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
09/08/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
08/08/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
05/08/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
04/08/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
03/08/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
02/08/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
01/08/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
29/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
28/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
27/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
26/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
25/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
22/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
21/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
20/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
19/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
18/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
15/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
14/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
13/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
12/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
11/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
08/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
07/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
06/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
05/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
04/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
01/07/2011 |
1.49
|
0 | 1.44 | 1.49 | 1.49 | 0 | 0 | 0 | |
30/06/2011 |
1.44
|
200 | 1.42 | 1.53 | 1.44 | 0 | 0 | 0 | |
29/06/2011 |
1.42
|
1,500 | 1.36 | 1.45 | 1.42 | 0 | 0 | 0 | |
28/06/2011 |
1.36
|
900 | 1.28 | 1.36 | 1.36 | 0 | 0 | 0 | |
27/06/2011 |
1.28
|
1,500 | 1.16 | 1.28 | 1.27 | 500 | 0 | 0.0 | |
24/06/2011 |
1.16
|
1,200 | 1.14 | 1.21 | 1.16 | 0 | 0 | 0 | |
23/06/2011 |
1.14
|
1,100 | 1.08 | 1.14 | 1.08 | 0 | 0 | 0 | |
22/06/2011 |
1.08
|
1,000 | 1.02 | 1.08 | 1.02 | 0 | 0 | 0 | |
21/06/2011 |
1.02
|
4,700 | 0.98 | 1.02 | 0.99 | 0 | 0 | 0 | |
20/06/2011 |
0.98
|
2,500 | 0.95 | 0.98 | 0.98 | 0 | 0 | 0 | |
17/06/2011 |
0.95
|
2,000 | 0.92 | 0.95 | 0.90 | 0 | 0 | 0 | |
16/06/2011 |
0.92
|
2,000 | 0.88 | 0.92 | 0.90 | 0 | 0 | 0 | |
15/06/2011 |
0.88
|
1,000 | 0.84 | 0.88 | 0.88 | 0 | 0 | 0 | |
14/06/2011 |
0.84
|
2,500 | 0.84 | 0.85 | 0.84 | 0 | 0 | 0 | |
13/06/2011 |
0.84
|
4,700 | 0.86 | 0.86 | 0.81 | 0 | 0 | 0 | |
10/06/2011 |
0.86
|
6,300 | 0.81 | 0.86 | 0.82 | 0 | 0 | 0 | |
09/06/2011 |
0.81
|
2,000 | 0.80 | 0.81 | 0.81 | 0 | 0 | 0 | |
08/06/2011 |
0.80
|
2,000 | 0.78 | 0.80 | 0.78 | 0 | 0 | 0 | |
07/06/2011 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
06/06/2011 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
03/06/2011 |
0.78
|
3,300 | 0.75 | 0.78 | 0.78 | 0 | 0 | 0 | |
02/06/2011 |
0.75
|
4,000 | 0.73 | 0.75 | 0.75 | 0 | 0 | 0 | |
01/06/2011 |
0.73
|
10,000 | 0.72 | 0.73 | 0.72 | 0 | 0 | 0 | |
31/05/2011 |
0.72
|
6,100 | 0.71 | 0.72 | 0.71 | 0 | 0 | 0 | |
30/05/2011 |
0.71
|
6,500 | 0.73 | 0.73 | 0.71 | 0 | 0 | 0 | |
27/05/2011 |
0.73
|
5,400 | 0.69 | 0.73 | 0.69 | 0 | 0 | 0 | |
26/05/2011 |
0.69
|
3,000 | 0.73 | 0.73 | 0.68 | 0 | 0 | 0 | |
25/05/2011 |
0.73
|
7,000 | 0.78 | 0.78 | 0.73 | 0 | 0 | 0 | |
24/05/2011 |
0.78
|
500 | 0.81 | 0.81 | 0.78 | 0 | 0 | 0 | |
23/05/2011 |
0.81
|
2,000 | 0.84 | 0.84 | 0.81 | 0 | 0 | 0 | |
20/05/2011 |
0.84
|
4,000 | 0.85 | 0.85 | 0.84 | 0 | 0 | 0 | |
19/05/2011 |
0.85
|
4,700 | 0.86 | 0.86 | 0.85 | 0 | 0 | 0 | |
18/05/2011 |
0.86
|
3,100 | 0.86 | 0.86 | 0.84 | 0 | 0 | 0 | |
17/05/2011 |
0.86
|
2,900 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
16/05/2011 |
0.87
|
2,100 | 0.86 | 0.87 | 0.86 | 0 | 0 | 0 | |
13/05/2011 |
0.86
|
2,000 | 0.85 | 0.86 | 0.86 | 0 | 0 | 0 | |
12/05/2011 |
0.85
|
1,500 | 0.86 | 0.86 | 0.85 | 0 | 0 | 0 | |
11/05/2011 |
0.86
|
1,000 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
10/05/2011 |
0.87
|
1,900 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
09/05/2011 |
0.87
|
1,500 | 0.86 | 0.87 | 0.87 | 0 | 0 | 0 | |
06/05/2011 |
0.86
|
2,000 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
05/05/2011 |
0.86
|
2,000 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
04/05/2011 |
0.86
|
2,300 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
29/04/2011 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
28/04/2011 |
0.87
|
2,100 | 0.86 | 0.87 | 0.87 | 0 | 0 | 0 | |
27/04/2011 |
0.86
|
1,500 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
26/04/2011 |
0.86
|
2,500 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
25/04/2011 |
0.87
|
1,800 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
22/04/2011 |
0.87
|
2,400 | 0.82 | 0.87 | 0.84 | 0 | 0 | 0 | |
21/04/2011 |
0.82
|
1,900 | 0.85 | 0.85 | 0.82 | 0 | 0 | 0 | |
20/04/2011 |
0.85
|
2,200 | 0.84 | 0.85 | 0.85 | 0 | 0 | 0 | |
19/04/2011 |
0.84
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 |