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) |
0.30 | 2.86% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-24) |
0.80 | 8% | 803,100 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-26) |
1.36 | 14.35% | 1,353,000 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-10-03) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-06) |
0.02 | 0.14% | 5,485,200 | -213,383 | -3.9 |
6.32
12.35
10.80
|
60 tháng
(2019-10-17) |
3.42 | 46.30% | 8,375,760 | -427,243 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2011 |
1.26
|
8,430 | 1.22 | 1.26 | 1.24 | 0 | 0 | 0 | |
23/06/2011 |
1.22
|
9,050 | 1.28 | 1.30 | 1.22 | 0 | 0 | 0 | |
22/06/2011 |
1.28
|
4,970 | 1.26 | 1.30 | 1.28 | 0 | 0 | 0 | |
21/06/2011 |
1.26
|
6,760 | 1.26 | 1.28 | 1.26 | 0 | 0 | 0 | |
20/06/2011 |
1.26
|
6,430 | 1.26 | 1.28 | 1.22 | 0 | 0 | 0 | |
17/06/2011 |
1.26
|
2,150 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 | |
16/06/2011 |
1.32
|
5,540 | 1.28 | 1.32 | 1.26 | 0 | 0 | 0 | |
15/06/2011 |
1.28
|
19,320 | 1.34 | 1.39 | 1.28 | 0 | 0 | 0 | |
14/06/2011 |
1.34
|
37,010 | 1.34 | 1.41 | 1.34 | 2,330 | 0 | 0.0 | |
13/06/2011 |
1.34
|
20,080 | 1.32 | 1.37 | 1.32 | 0 | 0 | 0 | |
10/06/2011 |
1.32
|
22,570 | 1.28 | 1.32 | 1.28 | 0 | 0 | 0 | |
09/06/2011 |
1.28
|
160 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
08/06/2011 |
1.28
|
1,800 | 1.28 | 1.30 | 1.28 | 0 | 0 | 0 | |
07/06/2011 |
1.28
|
5,100 | 1.26 | 1.28 | 1.26 | 0 | 0 | 0 | |
06/06/2011 |
1.26
|
4,440 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 | |
03/06/2011 |
1.26
|
4,330 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 | |
02/06/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/06/2011 |
1.30
|
13,750 | 1.26 | 1.30 | 1.28 | 0 | 0 | 0 | |
01/06/2011 |
1.26
|
60,760 | 1.20 | 1.26 | 1.20 | 0 | 0 | 0 | |
31/05/2011 |
1.20
|
16,520 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 | |
30/05/2011 |
1.24
|
17,000 | 1.26 | 1.31 | 1.22 | 0 | 0 | 0 | |
27/05/2011 |
1.26
|
47,240 | 1.20 | 1.26 | 1.26 | 0 | 0 | 0 | |
26/05/2011 |
1.20
|
35,430 | 1.15 | 1.20 | 1.11 | 0 | 0 | 0 | |
25/05/2011 |
1.15
|
36,180 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 | |
24/05/2011 |
1.20
|
12,970 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 | |
23/05/2011 |
1.26
|
3,580 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 | |
20/05/2011 |
1.31
|
3,970 | 1.30 | 1.31 | 1.24 | 0 | 0 | 0 | |
19/05/2011 |
1.30
|
5,580 | 1.30 | 1.31 | 1.26 | 0 | 0 | 0 | |
18/05/2011 |
1.30
|
1,240 | 1.30 | 1.33 | 1.28 | 0 | 0 | 0 | |
17/05/2011 |
1.30
|
17,010 | 1.28 | 1.30 | 1.28 | 0 | 0 | 0 | |
16/05/2011 |
1.28
|
7,620 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 | |
13/05/2011 |
1.31
|
10,400 | 1.33 | 1.35 | 1.31 | 0 | 0 | 0 | |
12/05/2011 |
1.33
|
1,360 | 1.31 | 1.33 | 1.30 | 0 | 0 | 0 | |
11/05/2011 |
1.31
|
3,740 | 1.30 | 1.35 | 1.30 | 0 | 0 | 0 | |
10/05/2011 |
1.30
|
1,990 | 1.30 | 1.35 | 1.30 | 0 | 0 | 0 | |
09/05/2011 |
1.30
|
7,250 | 1.30 | 1.31 | 1.30 | 0 | 0 | 0 | |
06/05/2011 |
1.30
|
4,140 | 1.31 | 1.31 | 1.30 | 0 | 0 | 0 | |
05/05/2011 |
1.31
|
11,090 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
04/05/2011 |
1.31
|
2,530 | 1.33 | 1.37 | 1.31 | 0 | 0 | 0 | |
29/04/2011 |
1.33
|
3,200 | 1.33 | 1.33 | 1.28 | 0 | 0 | 0 | |
28/04/2011 |
1.33
|
3,710 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 | |
27/04/2011 |
1.33
|
2,410 | 1.31 | 1.33 | 1.33 | 0 | 0 | 0 | |
26/04/2011 |
1.31
|
6,000 | 1.30 | 1.31 | 1.31 | 0 | 0 | 0 | |
25/04/2011 |
1.30
|
10,870 | 1.26 | 1.31 | 1.28 | 0 | 0 | 0 | |
22/04/2011 |
1.26
|
8,640 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 | |
21/04/2011 |
1.28
|
2,950 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 | |
20/04/2011 |
1.28
|
8,190 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 | |
19/04/2011 |
1.30
|
9,760 | 1.35 | 1.35 | 1.30 | 0 | 0 | 0 | |
18/04/2011 |
1.35
|
1,850 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 | |
15/04/2011 |
1.37
|
5,820 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 | |
14/04/2011 |
1.37
|
870 | 1.39 | 1.42 | 1.37 | 0 | 0 | 0 | |
13/04/2011 |
1.39
|
6,400 | 1.37 | 1.41 | 1.37 | 0 | 0 | 0 | |
08/04/2011 |
1.37
|
14,490 | 1.37 | 1.41 | 1.37 | 0 | 0 | 0 | |
07/04/2011 |
1.37
|
9,600 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 | |
06/04/2011 |
1.41
|
15,550 | 1.37 | 1.42 | 1.39 | 0 | 0 | 0 | |
05/04/2011 |
1.37
|
20,110 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 | |
04/04/2011 |
1.39
|
1,010 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 | |
01/04/2011 |
1.39
|
14,090 | 1.37 | 1.39 | 1.35 | 0 | 0 | 0 | |
31/03/2011 |
1.37
|
3,680 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 | |
30/03/2011 |
1.41
|
2,760 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 | |
29/03/2011 |
1.41
|
6,620 | 1.39 | 1.41 | 1.35 | 0 | 0 | 0 | |
28/03/2011 |
1.39
|
15,350 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 | |
25/03/2011 |
1.39
|
6,030 | 1.39 | 1.39 | 1.33 | 0 | 0 | 0 | |
24/03/2011 |
1.39
|
3,180 | 1.35 | 1.39 | 1.35 | 0 | 0 | 0 | |
23/03/2011 |
1.35
|
3,040 | 1.33 | 1.35 | 1.33 | 0 | 0 | 0 | |
22/03/2011 |
1.33
|
1,130 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 | |
21/03/2011 |
1.35
|
10,480 | 1.35 | 1.35 | 1.30 | 0 | 0 | 0 | |
18/03/2011 |
1.35
|
4,520 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 | |
17/03/2011 |
1.35
|
2,070 | 1.35 | 1.39 | 1.33 | 0 | 0 | 0 | |
16/03/2011 |
1.35
|
3,530 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 | |
15/03/2011 |
1.35
|
6,330 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 | |
14/03/2011 |
1.37
|
1,100 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 | |
11/03/2011 |
1.41
|
29,400 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 | |
10/03/2011 |
1.37
|
16,880 | 1.31 | 1.37 | 1.31 | 0 | 0 | 0 | |
09/03/2011 |
1.31
|
3,120 | 1.35 | 1.35 | 1.30 | 0 | 0 | 0 | |
08/03/2011 |
1.35
|
18,050 | 1.35 | 1.37 | 1.31 | 0 | 0 | 0 | |
07/03/2011 |
1.35
|
7,110 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
04/03/2011 |
1.37
|
4,720 | 1.42 | 1.46 | 1.37 | 0 | 0 | 0 | |
03/03/2011 |
1.42
|
4,750 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 | |
02/03/2011 |
1.44
|
5,640 | 1.44 | 1.44 | 1.39 | 0 | 0 | 0 | |
01/03/2011 |
1.44
|
3,600 | 1.44 | 1.44 | 1.39 | 0 | 0 | 0 | |
28/02/2011 |
1.44
|
15,010 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 | |
25/02/2011 |
1.42
|
2,250 | 1.42 | 1.44 | 1.42 | 0 | 0 | 0 | |
24/02/2011 |
1.42
|
24,710 | 1.44 | 1.44 | 1.39 | 0 | 0 | 0 | |
23/02/2011 |
1.44
|
14,840 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 | |
22/02/2011 |
1.44
|
110 | 1.42 | 1.44 | 1.41 | 0 | 0 | 0 | |
21/02/2011 |
1.42
|
18,100 | 1.50 | 1.50 | 1.42 | 0 | 0 | 0 | |
18/02/2011 |
1.50
|
23,170 | 1.51 | 1.51 | 1.44 | 0 | 0 | 0 | |
17/02/2011 |
1.51
|
6,140 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 | |
16/02/2011 |
1.57
|
25,690 | 1.53 | 1.57 | 1.51 | 0 | 0 | 0 | |
15/02/2011 |
1.53
|
7,230 | 1.51 | 1.53 | 1.51 | 0 | 0 | 0 | |
14/02/2011 |
1.51
|
5,810 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 | |
11/02/2011 |
1.55
|
8,750 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 | |
10/02/2011 |
1.57
|
2,050 | 1.57 | 1.59 | 1.57 | 0 | 0 | 0 | |
09/02/2011 |
1.57
|
8,900 | 1.53 | 1.57 | 1.53 | 0 | 0 | 0 | |
08/02/2011 |
1.53
|
6,890 | 1.51 | 1.57 | 1.46 | 0 | 0 | 0 | |
28/01/2011 |
1.51
|
59,880 | 1.57 | 1.59 | 1.51 | 0 | 0 | 0 | |
27/01/2011 |
1.57
|
6,620 | 1.55 | 1.57 | 1.55 | 4,000 | 0 | 0.0 | |
26/01/2011 |
1.55
|
3,830 | 1.50 | 1.55 | 1.46 | 0 | 0 | 0 | |
25/01/2011 |
1.50
|
22,150 | 1.57 | 1.59 | 1.50 | 0 | 0 | 0 | |
24/01/2011 |
1.57
|
15,100 | 1.57 | 1.61 | 1.53 | 1,000 | 0 | 0.0 |