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% | 188,000 | 0 | 0 |
9.20
9.40
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 389,200 | 0 | 0 |
9.20
9.70
9.40
|
3 tháng
(2024-06-21) |
-0.30 | -3.09% | 827,200 | 0 | 0 |
9.20
9.70
9.40
|
6 tháng
(2024-03-25) |
-0.50 | -5.05% | 1,428,200 | -5,500 | -0.1 |
9.20
10
9.40
|
12 tháng
(2023-09-25) |
-1 | -9.62% | 4,800,500 | 23,500 | 0.2 |
8.40
10.40
9.40
|
24 tháng
(2022-09-30) |
-1.53 | -14.02% | 10,757,256 | 52,900 | 0.4 |
6.40
10.93
9.40
|
36 tháng
(2021-10-05) |
-1.86 | -16.54% | 25,048,792 | -196,500 | -3.8 |
6.40
16.69
9.40
|
60 tháng
(2019-10-16) |
4.55 | 93.94% | 41,486,265 | -443,200 | -5.8 |
4.53
16.69
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
1.20
|
1,600 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 | |
30/06/2011 |
1.22
|
8,200 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 | |
29/06/2011 |
1.24
|
11,100 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 | |
28/06/2011 |
1.24
|
4,000 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 | |
27/06/2011 |
1.24
|
100 | 1.22 | 1.24 | 1.24 | 0 | 0 | 0 | |
24/06/2011 |
1.22
|
3,300 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 | |
23/06/2011 |
1.26
|
11,100 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 | |
22/06/2011 |
1.30
|
35,500 | 1.26 | 1.36 | 1.24 | 0 | 0 | 0 | |
21/06/2011 |
1.26
|
7,000 | 1.20 | 1.26 | 1.26 | 0 | 0 | 0 | |
20/06/2011 |
1.20
|
2,500 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 | |
17/06/2011 |
1.20
|
16,400 | 1.22 | 1.22 | 1.20 | 0 | 0 | 0 | |
16/06/2011 |
1.22
|
8,200 | 1.26 | 1.36 | 1.18 | 0 | 0 | 0 | |
15/06/2011 |
1.26
|
32,500 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 | |
14/06/2011 |
1.26
|
15,100 | 1.38 | 1.38 | 1.26 | 0 | 0 | 0 | |
13/06/2011 |
1.38
|
14,000 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 | |
10/06/2011 |
1.40
|
5,300 | 1.26 | 1.40 | 1.38 | 0 | 0 | 0 | |
09/06/2011 |
1.26
|
40,100 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 | |
08/06/2011 |
1.30
|
25,500 | 1.34 | 1.34 | 1.30 | 0 | 0 | 0 | |
07/06/2011 |
1.34
|
33,400 | 1.34 | 1.34 | 1.26 | 0 | 0 | 0 | |
06/06/2011 |
1.34
|
1,400 | 1.22 | 1.42 | 1.34 | 0 | 0 | 0 | |
03/06/2011 |
1.22
|
3,600 | 1.34 | 1.42 | 1.22 | 0 | 0 | 0 | |
02/06/2011 |
1.34
|
16,000 | 1.26 | 1.36 | 1.24 | 0 | 0 | 0 | |
01/06/2011 |
1.26
|
14,700 | 1.20 | 1.28 | 1.20 | 0 | 0 | 0 | |
31/05/2011 |
1.20
|
14,000 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 | |
30/05/2011 |
1.24
|
2,300 | 1.24 | 1.34 | 1.24 | 0 | 0 | 0 | |
27/05/2011 |
1.24
|
2,700 | 1.16 | 1.26 | 1.24 | 0 | 0 | 0 | |
26/05/2011 |
1.16
|
4,000 | 1.18 | 1.26 | 1.12 | 0 | 0 | 0 | |
25/05/2011 |
1.18
|
5,900 | 1.24 | 1.28 | 1.14 | 0 | 0 | 0 | |
24/05/2011 |
1.24
|
13,100 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 | |
23/05/2011 |
1.30
|
1,100 | 1.34 | 1.38 | 1.30 | 0 | 0 | 0 | |
20/05/2011 |
1.34
|
13,100 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 | |
19/05/2011 |
1.40
|
1,000 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 | |
18/05/2011 |
1.30
|
2,400 | 1.36 | 1.36 | 1.26 | 0 | 0 | 0 | |
17/05/2011 |
1.36
|
1,600 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 | |
16/05/2011 |
1.40
|
12,000 | 1.42 | 1.42 | 1.40 | 0 | 0 | 0 | |
13/05/2011 |
1.42
|
52,600 | 1.42 | 1.42 | 1.40 | 0 | 0 | 0 | |
12/05/2011 |
1.42
|
16,800 | 1.40 | 1.42 | 1.42 | 0 | 0 | 0 | |
11/05/2011 |
1.40
|
300 | 1.46 | 1.50 | 1.40 | 0 | 0 | 0 | |
10/05/2011 |
1.46
|
10,000 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 | |
09/05/2011 |
1.44
|
10,200 | 1.44 | 1.48 | 1.44 | 0 | 0 | 0 | |
06/05/2011 |
1.44
|
5,400 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 | |
05/05/2011 |
1.44
|
20,100 | 1.44 | 1.44 | 1.36 | 0 | 0 | 0 | |
04/05/2011 |
1.44
|
4,900 | 1.46 | 1.50 | 1.40 | 0 | 0 | 0 | |
29/04/2011 |
1.46
|
900 | 1.46 | 1.52 | 1.46 | 0 | 0 | 0 | |
28/04/2011 |
1.46
|
0 | 1.48 | 1.46 | 1.46 | 0 | 0 | 0 | |
27/04/2011 |
1.48
|
4,000 | 1.46 | 1.48 | 1.40 | 0 | 0 | 0 | |
26/04/2011 |
1.46
|
15,500 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 | |
25/04/2011 |
1.56
|
6,100 | 1.52 | 1.58 | 1.56 | 0 | 0 | 0 | |
22/04/2011 |
1.52
|
22,200 | 1.46 | 1.64 | 1.44 | 0 | 0 | 0 | |
21/04/2011 |
1.46
|
6,500 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 | |
20/04/2011 |
1.56
|
100 | 1.50 | 1.56 | 1.56 | 0 | 0 | 0 | |
19/04/2011 |
1.50
|
21,600 | 1.58 | 1.60 | 1.48 | 0 | 0 | 0 | |
18/04/2011 |
1.58
|
1,800 | 1.58 | 1.64 | 1.48 | 0 | 0 | 0 | |
15/04/2011 |
1.58
|
2,400 | 1.56 | 1.58 | 1.54 | 0 | 0 | 0 | |
14/04/2011 |
1.56
|
8,800 | 1.52 | 1.56 | 1.50 | 0 | 0 | 0 | |
13/04/2011 |
1.52
|
3,000 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 | |
08/04/2011 |
1.56
|
9,500 | 1.60 | 1.60 | 1.56 | 0 | 0 | 0 | |
07/04/2011 |
1.60
|
5,400 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 | |
06/04/2011 |
1.64
|
3,300 | 1.54 | 1.64 | 1.48 | 0 | 0 | 0 | |
05/04/2011 |
1.54
|
22,400 | 1.56 | 1.68 | 1.42 | 0 | 0 | 0 | |
04/04/2011 |
1.56
|
18,500 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 | |
01/04/2011 |
1.60
|
3,000 | 1.76 | 1.76 | 1.60 | 0 | 0 | 0 | |
31/03/2011 |
1.76
|
3,500 | 1.70 | 1.76 | 1.66 | 0 | 0 | 0 | |
30/03/2011 |
1.70
|
9,600 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 | |
29/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/03/2011 |
1.78
|
38,300 | 1.74 | 1.82 | 1.76 | 0 | 0 | 0 | |
28/03/2011 |
1.74
|
16,900 | 1.78 | 1.79 | 1.72 | 0 | 0 | 0 | |
25/03/2011 |
1.78
|
9,000 | 1.74 | 1.78 | 1.72 | 0 | 0 | 0 | |
24/03/2011 |
1.74
|
14,000 | 1.78 | 1.78 | 1.72 | 0 | 0 | 0 | |
23/03/2011 |
1.78
|
6,800 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 | |
22/03/2011 |
1.81
|
83,600 | 1.70 | 1.88 | 1.70 | 0 | 0 | 0 | |
21/03/2011 |
1.70
|
5,000 | 1.70 | 1.87 | 1.69 | 0 | 0 | 0 | |
18/03/2011 |
1.70
|
31,600 | 1.67 | 1.76 | 1.67 | 0 | 0 | 0 | |
17/03/2011 |
1.67
|
4,100 | 1.67 | 1.70 | 1.65 | 0 | 0 | 0 | |
16/03/2011 |
1.67
|
5,900 | 1.63 | 1.67 | 1.65 | 0 | 0 | 0 | |
15/03/2011 |
1.63
|
3,800 | 1.65 | 1.67 | 1.63 | 0 | 0 | 0 | |
14/03/2011 |
1.65
|
2,800 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 | |
11/03/2011 |
1.72
|
12,100 | 1.69 | 1.81 | 1.72 | 0 | 0 | 0 | |
10/03/2011 |
1.69
|
24,300 | 1.63 | 1.69 | 1.63 | 0 | 0 | 0 | |
09/03/2011 |
1.63
|
32,100 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
08/03/2011 |
1.65
|
14,500 | 1.67 | 1.67 | 1.65 | 0 | 0 | 0 | |
07/03/2011 |
1.67
|
19,000 | 1.67 | 1.70 | 1.63 | 0 | 0 | 0 | |
04/03/2011 |
1.67
|
4,200 | 1.67 | 1.67 | 1.65 | 0 | 0 | 0 | |
03/03/2011 |
1.67
|
14,800 | 1.67 | 1.70 | 1.67 | 0 | 0 | 0 | |
02/03/2011 |
1.67
|
31,200 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 | |
01/03/2011 |
1.70
|
21,600 | 1.72 | 1.72 | 1.70 | 0 | 0 | 0 | |
28/02/2011 |
1.72
|
11,300 | 1.79 | 1.79 | 1.70 | 0 | 0 | 0 | |
25/02/2011 |
1.79
|
4,800 | 1.78 | 1.79 | 1.72 | 0 | 0 | 0 | |
24/02/2011 |
1.78
|
53,800 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 | |
23/02/2011 |
1.78
|
45,800 | 1.72 | 1.88 | 1.72 | 0 | 0 | 0 | |
22/02/2011 |
1.72
|
19,500 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 | |
21/02/2011 |
1.70
|
46,200 | 1.79 | 1.79 | 1.70 | 0 | 0 | 0 | |
18/02/2011 |
1.79
|
21,700 | 1.83 | 1.85 | 1.79 | 0 | 0 | 0 | |
17/02/2011 |
1.83
|
17,400 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 | |
16/02/2011 |
1.85
|
10,700 | 1.88 | 1.88 | 1.85 | 0 | 0 | 0 | |
15/02/2011 |
1.88
|
15,600 | 1.88 | 1.88 | 1.87 | 0 | 0 | 0 | |
14/02/2011 |
1.88
|
12,600 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
11/02/2011 |
1.88
|
17,300 | 1.88 | 1.88 | 1.85 | 0 | 0 | 0 | |
10/02/2011 |
1.88
|
24,200 | 1.83 | 1.88 | 1.85 | 0 | 0 | 0 | |
09/02/2011 |
1.83
|
14,300 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 | |
08/02/2011 |
1.90
|
0 | 1.92 | 1.90 | 1.90 | 0 | 0 | 0 |