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) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-21) |
0 | 0% | 690,600 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-25) |
2.41 | 28.45% | 23,926,200 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-09-30) |
1.88 | 20.87% | 44,034,378 | -92,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-05) |
-2.97 | -21.40% | 97,788,063 | -347,742 | -4.1 |
4.31
17.52
10.90
|
60 tháng
(2019-10-16) |
8.06 | 283.84% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
1.71
|
19,300 | 1.64 | 1.73 | 1.71 | 0 | 0 | 0 | |
04/07/2011 |
1.64
|
22,300 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 | |
01/07/2011 |
1.65
|
3,700 | 1.65 | 1.68 | 1.65 | 0 | 0 | 0 | |
30/06/2011 |
1.65
|
18,700 | 1.71 | 1.77 | 1.65 | 0 | 0 | 0 | |
29/06/2011 |
1.71
|
13,500 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
28/06/2011 |
1.79
|
2,100 | 1.79 | 1.82 | 1.79 | 0 | 0 | 0 | |
27/06/2011 |
1.79
|
13,800 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 | |
24/06/2011 |
1.82
|
1,300 | 1.80 | 1.86 | 1.80 | 0 | 0 | 0 | |
23/06/2011 |
1.80
|
13,300 | 1.86 | 1.88 | 1.80 | 0 | 0 | 0 | |
22/06/2011 |
1.86
|
25,100 | 1.85 | 1.91 | 1.86 | 0 | 0 | 0 | |
21/06/2011 |
1.85
|
25,400 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 | |
20/06/2011 |
1.89
|
56,800 | 1.82 | 1.94 | 1.83 | 0 | 0 | 0 | |
17/06/2011: Cổ tức tiền mặt tỉ lệ: 18% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
17/06/2011 |
1.82
|
30,700 | 1.71 | 1.82 | 1.82 | 0 | 0 | 0 | |
16/06/2011 |
1.71
|
86,000 | 1.63 | 1.75 | 1.63 | 11,600 | 2,000 | 0.2 | |
15/06/2011 |
1.63
|
93,500 | 1.71 | 1.71 | 1.63 | 2,000 | 0 | 0.0 | |
14/06/2011 |
1.71
|
96,500 | 1.75 | 1.76 | 1.71 | 0 | 0 | 0 | |
13/06/2011 |
1.75
|
101,800 | 1.67 | 1.78 | 1.74 | 11,000 | 1,000 | 0.3 | |
10/06/2011 |
1.67
|
23,500 | 1.59 | 1.67 | 1.67 | 0 | 1,000 | -0.0 | |
09/06/2011 |
1.59
|
23,700 | 1.49 | 1.59 | 1.49 | 0 | 1,000 | -0.0 | |
08/06/2011 |
1.49
|
29,900 | 1.51 | 1.54 | 1.46 | 0 | 0 | 0 | |
07/06/2011 |
1.51
|
14,100 | 1.46 | 1.51 | 1.46 | 0 | 0 | 0 | |
06/06/2011 |
1.46
|
5,700 | 1.56 | 1.64 | 1.46 | 0 | 0 | 0 | |
03/06/2011 |
1.56
|
100 | 1.49 | 1.56 | 1.56 | 0 | 0 | 0 | |
02/06/2011 |
1.49
|
27,800 | 1.42 | 1.49 | 1.45 | 0 | 4,100 | -0.1 | |
01/06/2011 |
1.42
|
12,900 | 1.35 | 1.42 | 1.37 | 0 | 2,300 | -0.0 | |
31/05/2011 |
1.35
|
7,100 | 1.36 | 1.39 | 1.35 | 0 | 0 | 0 | |
30/05/2011 |
1.36
|
2,300 | 1.44 | 1.45 | 1.36 | 0 | 0 | 0 | |
27/05/2011 |
1.44
|
10,500 | 1.38 | 1.44 | 1.41 | 0 | 0 | 0 | |
26/05/2011 |
1.38
|
23,800 | 1.29 | 1.38 | 1.22 | 0 | 0 | 0 | |
25/05/2011 |
1.29
|
17,600 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 | |
24/05/2011 |
1.38
|
49,800 | 1.45 | 1.47 | 1.36 | 0 | 0 | 0 | |
23/05/2011 |
1.45
|
11,600 | 1.49 | 1.49 | 1.45 | 0 | 0 | 0 | |
20/05/2011 |
1.49
|
4,300 | 1.48 | 1.52 | 1.47 | 0 | 0 | 0 | |
19/05/2011 |
1.48
|
7,800 | 1.47 | 1.51 | 1.48 | 0 | 0 | 0 | |
18/05/2011 |
1.47
|
7,300 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 | |
17/05/2011 |
1.50
|
12,900 | 1.51 | 1.52 | 1.48 | 0 | 0 | 0 | |
16/05/2011 |
1.51
|
4,600 | 1.50 | 1.52 | 1.49 | 0 | 0 | 0 | |
13/05/2011 |
1.50
|
13,000 | 1.51 | 1.53 | 1.50 | 0 | 0 | 0 | |
12/05/2011 |
1.51
|
7,300 | 1.52 | 1.54 | 1.51 | 0 | 0 | 0 | |
11/05/2011 |
1.52
|
7,500 | 1.53 | 1.59 | 1.52 | 0 | 0 | 0 | |
10/05/2011 |
1.53
|
16,900 | 1.52 | 1.56 | 1.52 | 0 | 0 | 0 | |
09/05/2011 |
1.52
|
33,200 | 1.49 | 1.52 | 1.46 | 0 | 14,800 | -0.3 | |
06/05/2011 |
1.49
|
27,000 | 1.47 | 1.51 | 1.46 | 0 | 14,800 | -0.3 | |
05/05/2011 |
1.47
|
12,500 | 1.47 | 1.52 | 1.46 | 0 | 2,700 | -0.1 | |
04/05/2011 |
1.47
|
14,400 | 1.49 | 1.52 | 1.47 | 200 | 6,700 | -0.1 | |
29/04/2011 |
1.49
|
19,900 | 1.48 | 1.50 | 1.46 | 0 | 12,000 | -0.3 | |
28/04/2011 |
1.48
|
25,200 | 1.47 | 1.51 | 1.44 | 0 | 4,500 | -0.1 | |
27/04/2011 |
1.47
|
20,600 | 1.47 | 1.53 | 1.46 | 0 | 17,500 | -0.4 | |
26/04/2011 |
1.47
|
51,900 | 1.47 | 1.54 | 1.47 | 0 | 0 | 0 | |
25/04/2011 |
1.47
|
10,500 | 1.45 | 1.49 | 1.43 | 0 | 0 | 0 | |
22/04/2011 |
1.45
|
22,000 | 1.43 | 1.49 | 1.38 | 0 | 0 | 0 | |
21/04/2011 |
1.43
|
3,400 | 1.47 | 1.52 | 1.43 | 0 | 0 | 0 | |
20/04/2011 |
1.47
|
7,100 | 1.48 | 1.48 | 1.46 | 0 | 0 | 0 | |
19/04/2011 |
1.48
|
14,300 | 1.53 | 1.59 | 1.48 | 0 | 0 | 0 | |
18/04/2011 |
1.53
|
12,000 | 1.52 | 1.59 | 1.48 | 0 | 0 | 0 | |
15/04/2011 |
1.52
|
23,200 | 1.59 | 1.59 | 1.52 | 0 | 0 | 0 | |
14/04/2011 |
1.59
|
29,800 | 1.57 | 1.61 | 1.57 | 0 | 0 | 0 | |
13/04/2011 |
1.57
|
66,900 | 1.52 | 1.63 | 1.56 | 0 | 0 | 0 | |
08/04/2011 |
1.52
|
19,200 | 1.50 | 1.54 | 1.52 | 0 | 0 | 0 | |
07/04/2011 |
1.50
|
16,600 | 1.48 | 1.57 | 1.50 | 0 | 0 | 0 | |
06/04/2011 |
1.48
|
26,400 | 1.45 | 1.51 | 1.47 | 0 | 0 | 0 | |
05/04/2011 |
1.45
|
10,600 | 1.45 | 1.52 | 1.45 | 0 | 0 | 0 | |
04/04/2011 |
1.45
|
7,100 | 1.45 | 1.45 | 1.45 | 0 | 3,200 | -0.1 | |
01/04/2011 |
1.45
|
5,900 | 1.43 | 1.46 | 1.43 | 0 | 0 | 0 | |
31/03/2011 |
1.43
|
23,200 | 1.43 | 1.45 | 1.43 | 0 | 0 | 0 | |
30/03/2011 |
1.43
|
19,700 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 | |
29/03/2011 |
1.46
|
25,900 | 1.49 | 1.50 | 1.44 | 0 | 10,800 | -0.2 | |
28/03/2011 |
1.49
|
18,200 | 1.47 | 1.59 | 1.49 | 0 | 5,400 | -0.1 | |
25/03/2011 |
1.47
|
12,500 | 1.49 | 1.57 | 1.47 | 0 | 5,000 | -0.1 | |
24/03/2011 |
1.49
|
21,300 | 1.52 | 1.59 | 1.49 | 0 | 2,500 | -0.1 | |
23/03/2011 |
1.52
|
26,800 | 1.51 | 1.52 | 1.49 | 0 | 10,000 | -0.2 | |
22/03/2011 |
1.51
|
55,400 | 1.51 | 1.61 | 1.50 | 0 | 24,000 | -0.5 | |
21/03/2011 |
1.51
|
147,600 | 1.46 | 1.51 | 1.51 | 0 | 80,000 | -1.7 | |
18/03/2011 |
1.46
|
37,100 | 1.39 | 1.46 | 1.39 | 0 | 20,000 | -0.4 | |
17/03/2011 |
1.39
|
22,800 | 1.40 | 1.40 | 1.38 | 0 | 14,000 | -0.3 | |
16/03/2011 |
1.40
|
21,000 | 1.38 | 1.41 | 1.37 | 0 | 5,000 | -0.1 | |
15/03/2011 |
1.38
|
28,700 | 1.40 | 1.45 | 1.38 | 1,000 | 10,200 | -0.2 | |
14/03/2011 |
1.40
|
38,900 | 1.45 | 1.52 | 1.39 | 0 | 15,000 | -0.3 | |
11/03/2011 |
1.45
|
68,800 | 1.41 | 1.47 | 1.44 | 0 | 19,800 | -0.4 | |
10/03/2011 |
1.41
|
27,400 | 1.33 | 1.41 | 1.38 | 0 | 15,000 | -0.3 | |
09/03/2011 |
1.33
|
16,400 | 1.39 | 1.39 | 1.31 | 1,000 | 0 | 0.0 | |
08/03/2011 |
1.39
|
64,300 | 1.39 | 1.47 | 1.38 | 11,000 | 15,800 | -0.1 | |
07/03/2011 |
1.39
|
32,200 | 1.39 | 1.42 | 1.39 | 9,700 | 18,300 | -0.2 | |
04/03/2011 |
1.39
|
39,000 | 1.40 | 1.40 | 1.38 | 2,000 | 12,100 | -0.2 | |
03/03/2011 |
1.40
|
41,700 | 1.43 | 1.43 | 1.34 | 5,500 | 18,000 | -0.3 | |
02/03/2011 |
1.43
|
61,200 | 1.50 | 1.53 | 1.43 | 0 | 22,000 | -0.5 | |
01/03/2011 |
1.50
|
45,000 | 1.55 | 1.66 | 1.50 | 0 | 2,000 | -0.0 | |
28/02/2011 |
1.55
|
72,000 | 1.61 | 1.61 | 1.53 | 5,000 | 21,800 | -0.4 | |
25/02/2011 |
1.61
|
68,100 | 1.63 | 1.70 | 1.58 | 0 | 12,900 | -0.3 | |
24/02/2011 |
1.63
|
21,000 | 1.60 | 1.63 | 1.58 | 0 | 5,000 | -0.1 | |
23/02/2011 |
1.60
|
83,600 | 1.53 | 1.60 | 1.54 | 0 | 42,400 | -1.0 | |
22/02/2011 |
1.53
|
33,700 | 1.45 | 1.53 | 1.45 | 0 | 10,200 | -0.2 | |
21/02/2011 |
1.45
|
78,400 | 1.56 | 1.56 | 1.45 | 0 | 20,000 | -0.4 | |
18/02/2011 |
1.56
|
69,900 | 1.55 | 1.58 | 1.54 | 0 | 24,000 | -0.5 | |
17/02/2011 |
1.55
|
98,100 | 1.58 | 1.58 | 1.50 | 0 | 46,400 | -1.0 | |
16/02/2011 |
1.58
|
23,100 | 1.57 | 1.63 | 1.55 | 1,200 | 1,300 | -0.0 | |
15/02/2011 |
1.57
|
195,800 | 1.47 | 1.57 | 1.56 | 5,200 | 68,800 | -1.4 | |
14/02/2011 |
1.47
|
64,900 | 1.41 | 1.47 | 1.47 | 0 | 60,000 | -1.3 | |
11/02/2011 |
1.41
|
45,500 | 1.32 | 1.41 | 1.32 | 0 | 34,000 | -0.7 | |
10/02/2011 |
1.32
|
68,500 | 1.32 | 1.34 | 1.32 | 0 | 63,500 | -1.2 |