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) |
-2.20 | -9.73% | 77,600 | 0 | 0 |
20
22.80
20.40
|
2 tháng
(2024-07-22) |
-2.60 | -11.30% | 119,000 | 0 | 0 |
20
23
20.40
|
3 tháng
(2024-06-21) |
-3.10 | -13.19% | 139,300 | 0 | 0 |
20
23.50
20.40
|
6 tháng
(2024-03-25) |
-5.70 | -21.84% | 1,003,000 | 0 | 0 |
20
26.50
20.40
|
12 tháng
(2023-09-25) |
5.70 | 38.78% | 1,084,883 | 0 | 0 |
13.30
26.50
20.40
|
24 tháng
(2022-09-30) |
-2.65 | -11.48% | 1,950,849 | 0 | 0 |
13.30
26.50
20.40
|
36 tháng
(2021-10-05) |
3.95 | 24.05% | 2,505,839 | -100 | -0.0 |
12.93
26.50
20.40
|
60 tháng
(2019-10-16) |
6.43 | 46% | 2,687,980 | -100 | -0.0 |
11.50
26.50
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
05/07/2011 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
04/07/2011 |
1.39
|
2,100 | 1.35 | 1.39 | 1.39 | 0 | 0 | 0 | |
01/07/2011 |
1.35
|
1,600 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 | |
30/06/2011 |
1.39
|
3,800 | 1.39 | 1.41 | 1.39 | 0 | 0 | 0 | |
29/06/2011 |
1.39
|
100 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
28/06/2011 |
1.39
|
800 | 1.35 | 1.39 | 1.39 | 0 | 0 | 0 | |
27/06/2011 |
1.35
|
0 | 1.41 | 1.35 | 1.35 | 0 | 0 | 0 | |
24/06/2011 |
1.41
|
1,100 | 1.35 | 1.41 | 1.35 | 0 | 0 | 0 | |
23/06/2011 |
1.35
|
5,800 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
22/06/2011 |
1.37
|
6,300 | 1.35 | 1.37 | 1.35 | 0 | 0 | 0 | |
21/06/2011 |
1.35
|
3,200 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 | |
20/06/2011 |
1.41
|
4,700 | 1.51 | 1.51 | 1.41 | 0 | 0 | 0 | |
17/06/2011 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
16/06/2011 |
1.51
|
3,500 | 1.58 | 1.58 | 1.51 | 0 | 0 | 0 | |
15/06/2011 |
1.58
|
0 | 1.62 | 1.58 | 1.58 | 0 | 0 | 0 | |
14/06/2011 |
1.62
|
4,900 | 1.53 | 1.62 | 1.55 | 0 | 0 | 0 | |
13/06/2011 |
1.53
|
7,100 | 1.55 | 1.58 | 1.53 | 0 | 0 | 0 | |
10/06/2011 |
1.55
|
1,600 | 1.55 | 1.60 | 1.55 | 0 | 0 | 0 | |
09/06/2011 |
1.55
|
9,200 | 1.45 | 1.55 | 1.43 | 0 | 0 | 0 | |
08/06/2011 |
1.45
|
4,300 | 1.41 | 1.45 | 1.45 | 0 | 0 | 0 | |
07/06/2011 |
1.41
|
9,700 | 1.31 | 1.41 | 1.39 | 0 | 0 | 0 | |
06/06/2011 |
1.31
|
20,200 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 | |
03/06/2011 |
1.35
|
12,500 | 1.41 | 1.45 | 1.35 | 0 | 0 | 0 | |
02/06/2011 |
1.41
|
2,800 | 1.39 | 1.43 | 1.41 | 0 | 0 | 0 | |
01/06/2011 |
1.39
|
200 | 1.41 | 1.41 | 1.39 | 0 | 0 | 0 | |
31/05/2011 |
1.41
|
200 | 1.37 | 1.41 | 1.31 | 0 | 0 | 0 | |
30/05/2011 |
1.37
|
300 | 1.37 | 1.41 | 1.37 | 0 | 0 | 0 | |
27/05/2011 |
1.37
|
16,300 | 1.29 | 1.37 | 1.33 | 0 | 0 | 0 | |
26/05/2011 |
1.29
|
3,300 | 1.28 | 1.29 | 1.29 | 0 | 0 | 0 | |
25/05/2011 |
1.28
|
4,400 | 1.31 | 1.37 | 1.28 | 0 | 0 | 0 | |
24/05/2011 |
1.31
|
4,300 | 1.41 | 1.41 | 1.31 | 0 | 0 | 0 | |
23/05/2011 |
1.41
|
500 | 1.43 | 1.43 | 1.41 | 0 | 0 | 0 | |
20/05/2011 |
1.43
|
3,400 | 1.41 | 1.43 | 1.43 | 0 | 0 | 0 | |
19/05/2011 |
1.41
|
5,100 | 1.41 | 1.43 | 1.41 | 0 | 0 | 0 | |
18/05/2011 |
1.41
|
3,200 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
17/05/2011 |
1.41
|
3,200 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
16/05/2011 |
1.41
|
4,300 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 | |
13/05/2011 |
1.45
|
2,900 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 | |
12/05/2011 |
1.45
|
800 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 | |
11/05/2011 |
1.45
|
400 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 | |
10/05/2011 |
1.51
|
11,000 | 1.43 | 1.51 | 1.45 | 0 | 0 | 0 | |
09/05/2011 |
1.43
|
6,600 | 1.41 | 1.45 | 1.39 | 0 | 0 | 0 | |
06/05/2011 |
1.41
|
12,800 | 1.43 | 1.43 | 1.35 | 0 | 0 | 0 | |
05/05/2011 |
1.43
|
8,600 | 1.35 | 1.43 | 1.41 | 0 | 0 | 0 | |
04/05/2011 |
1.35
|
6,600 | 1.51 | 1.51 | 1.35 | 0 | 0 | 0 | |
29/04/2011 |
1.51
|
600 | 1.47 | 1.51 | 1.43 | 0 | 0 | 0 | |
28/04/2011 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
27/04/2011 |
1.47
|
7,500 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 | |
26/04/2011 |
1.47
|
0 | 1.51 | 1.47 | 1.47 | 0 | 0 | 0 | |
25/04/2011 |
1.51
|
4,600 | 1.53 | 1.53 | 1.45 | 0 | 0 | 0 | |
22/04/2011 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
21/04/2011 |
1.53
|
0 | 1.55 | 1.53 | 1.53 | 0 | 0 | 0 | |
20/04/2011 |
1.55
|
2,700 | 1.53 | 1.55 | 1.51 | 0 | 2,000 | -0.0 | |
19/04/2011 |
1.53
|
6,800 | 1.60 | 1.60 | 1.53 | 0 | 0 | 0 | |
18/04/2011 |
1.60
|
5,300 | 1.62 | 1.62 | 1.60 | 0 | 0 | 0 | |
15/04/2011 |
1.62
|
3,500 | 1.64 | 1.64 | 1.62 | 0 | 0 | 0 | |
14/04/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
13/04/2011 |
1.64
|
2,900 | 1.72 | 1.72 | 1.62 | 0 | 0 | 0 | |
08/04/2011 |
1.72
|
12,800 | 1.84 | 1.84 | 1.72 | 0 | 0 | 0 | |
07/04/2011 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
06/04/2011 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
05/04/2011 |
1.84
|
4,100 | 1.82 | 1.84 | 1.84 | 0 | 0 | 0 | |
04/04/2011 |
1.82
|
2,000 | 1.72 | 1.82 | 1.72 | 0 | 0 | 0 | |
01/04/2011 |
1.72
|
3,900 | 1.78 | 1.78 | 1.72 | 0 | 0 | 0 | |
31/03/2011 |
1.78
|
2,800 | 1.78 | 1.87 | 1.78 | 0 | 0 | 0 | |
30/03/2011 |
1.78
|
800 | 1.76 | 1.78 | 1.74 | 0 | 0 | 0 | |
29/03/2011 |
1.76
|
300 | 1.86 | 1.86 | 1.76 | 0 | 0 | 0 | |
28/03/2011 |
1.86
|
11,500 | 1.84 | 1.87 | 1.84 | 0 | 0 | 0 | |
25/03/2011 |
1.84
|
4,500 | 1.95 | 1.95 | 1.84 | 0 | 0 | 0 | |
24/03/2011 |
1.95
|
3,700 | 2.07 | 2.09 | 1.95 | 0 | 0 | 0 | |
23/03/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/03/2011 |
2.07
|
1,000 | 2.09 | 2.09 | 2.07 | 0 | 0 | 0 | |
22/03/2011 |
2.09
|
14,100 | 2.19 | 2.20 | 2.05 | 0 | 0 | 0 | |
21/03/2011 |
2.19
|
49,400 | 2.05 | 2.19 | 2.05 | 0 | 0 | 0 | |
18/03/2011 |
2.05
|
56,600 | 1.92 | 2.05 | 2.04 | 0 | 0 | 0 | |
17/03/2011 |
1.92
|
5,600 | 1.81 | 1.92 | 1.92 | 0 | 0 | 0 | |
16/03/2011 |
1.81
|
500 | 1.79 | 1.81 | 1.81 | 0 | 0 | 0 | |
15/03/2011 |
1.79
|
2,000 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
14/03/2011 |
1.79
|
1,500 | 1.81 | 1.81 | 1.79 | 0 | 0 | 0 | |
11/03/2011 |
1.81
|
3,100 | 1.86 | 1.94 | 1.81 | 0 | 0 | 0 | |
10/03/2011 |
1.86
|
100 | 1.78 | 1.86 | 1.86 | 0 | 0 | 0 | |
09/03/2011 |
1.78
|
300 | 1.79 | 1.79 | 1.78 | 0 | 0 | 0 | |
08/03/2011 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
07/03/2011 |
1.79
|
200 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
04/03/2011 |
1.79
|
5,000 | 1.81 | 1.84 | 1.79 | 0 | 0 | 0 | |
03/03/2011 |
1.81
|
1,300 | 1.79 | 1.81 | 1.79 | 0 | 0 | 0 | |
02/03/2011 |
1.79
|
1,200 | 1.84 | 1.84 | 1.79 | 0 | 0 | 0 | |
01/03/2011 |
1.84
|
500 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
28/02/2011 |
1.84
|
4,500 | 1.79 | 1.89 | 1.83 | 0 | 0 | 0 | |
25/02/2011 |
1.79
|
1,400 | 1.76 | 1.79 | 1.79 | 0 | 0 | 0 | |
24/02/2011 |
1.76
|
5,000 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
23/02/2011 |
1.84
|
1,500 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
22/02/2011 |
1.84
|
100 | 1.76 | 1.84 | 1.84 | 0 | 0 | 0 | |
21/02/2011 |
1.76
|
2,200 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
18/02/2011 |
1.84
|
6,000 | 1.84 | 1.86 | 1.84 | 0 | 0 | 0 | |
17/02/2011 |
1.84
|
5,000 | 1.84 | 1.84 | 1.83 | 0 | 0 | 0 | |
16/02/2011 |
1.84
|
19,600 | 1.81 | 1.89 | 1.83 | 0 | 0 | 0 | |
15/02/2011 |
1.81
|
4,200 | 1.81 | 1.81 | 1.79 | 0 | 0 | 0 | |
14/02/2011 |
1.81
|
22,900 | 1.79 | 1.81 | 1.79 | 1,000 | 0 | 0.0 | |
11/02/2011 |
1.79
|
35,600 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |