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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
1.70
|
17,530 | 1.66 | 1.70 | 1.67 | 0 | 0 | 0 | |
28/01/2011 |
1.66
|
12,310 | 1.61 | 1.66 | 1.61 | 2,080 | 3,000 | -0.0 | |
27/01/2011 |
1.61
|
5,600 | 1.58 | 1.63 | 1.58 | 0 | 0 | 0 | |
26/01/2011 |
1.58
|
2,810 | 1.58 | 1.63 | 1.58 | 0 | 0 | 0 | |
25/01/2011 |
1.58
|
12,780 | 1.61 | 1.66 | 1.58 | 0 | 8,000 | -0.1 | |
24/01/2011 |
1.61
|
9,980 | 1.63 | 1.65 | 1.61 | 0 | 0 | 0 | |
21/01/2011 |
1.63
|
14,940 | 1.62 | 1.65 | 1.62 | 0 | 4,000 | -0.0 | |
20/01/2011 |
1.62
|
63,420 | 1.62 | 1.66 | 1.62 | 0 | 0 | 0 | |
19/01/2011 |
1.62
|
13,560 | 1.65 | 1.66 | 1.62 | 0 | 0 | 0 | |
18/01/2011 |
1.65
|
38,640 | 1.66 | 1.67 | 1.65 | 0 | 0 | 0 | |
17/01/2011 |
1.66
|
12,560 | 1.66 | 1.70 | 1.66 | 0 | 0 | 0 | |
14/01/2011 |
1.66
|
25,680 | 1.65 | 1.69 | 1.61 | 0 | 0 | 0 | |
13/01/2011 |
1.65
|
8,200 | 1.65 | 1.66 | 1.61 | 0 | 0 | 0 | |
12/01/2011 |
1.65
|
16,270 | 1.59 | 1.65 | 1.58 | 0 | 7,700 | -0.1 | |
11/01/2011 |
1.59
|
26,610 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 | |
10/01/2011 |
1.66
|
4,880 | 1.67 | 1.70 | 1.65 | 0 | 0 | 0 | |
07/01/2011 |
1.67
|
3,370 | 1.67 | 1.70 | 1.67 | 0 | 0 | 0 | |
06/01/2011 |
1.67
|
18,410 | 1.67 | 1.70 | 1.67 | 0 | 0 | 0 | |
05/01/2011 |
1.67
|
25,660 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 | |
04/01/2011 |
1.71
|
12,080 | 1.70 | 1.72 | 1.69 | 0 | 0 | 0 | |
31/12/2010 |
1.70
|
63,000 | 1.65 | 1.70 | 1.66 | 0 | 0 | 0 | |
30/12/2010 |
1.65
|
25,440 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 | |
29/12/2010 |
1.70
|
82,490 | 1.74 | 1.76 | 1.70 | 0 | 0 | 0 | |
28/12/2010 |
1.74
|
81,530 | 1.72 | 1.78 | 1.71 | 0 | 0 | 0 | |
27/12/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/12/2010 |
1.72
|
36,190 | 1.69 | 1.74 | 1.66 | 0 | 0 | 0 | |
24/12/2010 |
1.69
|
111,630 | 1.72 | 1.76 | 1.69 | 3,000 | 0 | 0.0 | |
23/12/2010 |
1.72
|
77,810 | 1.77 | 1.78 | 1.72 | 680 | 0 | 0.0 | |
22/12/2010 |
1.77
|
157,590 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
21/12/2010 |
1.77
|
313,570 | 1.69 | 1.77 | 1.74 | 30,600 | 2,000 | 0.4 | |
20/12/2010 |
1.69
|
26,470 | 1.61 | 1.69 | 1.69 | 0 | 2,200 | -0.0 | |
17/12/2010 |
1.61
|
16,200 | 1.57 | 1.61 | 1.60 | 0 | 0 | 0 | |
16/12/2010 |
1.57
|
63,760 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
15/12/2010 |
1.60
|
50,500 | 1.58 | 1.64 | 1.60 | 0 | 0 | 0 | |
14/12/2010 |
1.58
|
36,000 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 | |
13/12/2010 |
1.64
|
21,860 | 1.69 | 1.72 | 1.64 | 0 | 0 | 0 | |
10/12/2010 |
1.69
|
19,470 | 1.64 | 1.70 | 1.65 | 0 | 0 | 0 | |
09/12/2010 |
1.64
|
37,710 | 1.58 | 1.65 | 1.53 | 0 | 0 | 0 | |
08/12/2010 |
1.58
|
57,410 | 1.64 | 1.64 | 1.58 | 0 | 2,000 | -0.0 | |
07/12/2010 |
1.64
|
64,600 | 1.71 | 1.74 | 1.64 | 0 | 0 | 0 | |
06/12/2010 |
1.71
|
28,480 | 1.70 | 1.74 | 1.66 | 0 | 0 | 0 | |
03/12/2010 |
1.70
|
121,750 | 1.63 | 1.70 | 1.67 | 0 | 0 | 0 | |
02/12/2010 |
1.63
|
130,680 | 1.56 | 1.63 | 1.59 | 0 | 0 | 0 | |
01/12/2010 |
1.56
|
28,490 | 1.57 | 1.61 | 1.56 | 0 | 0 | 0 | |
30/11/2010 |
1.57
|
22,740 | 1.56 | 1.63 | 1.52 | 0 | 0 | 0 | |
29/11/2010 |
1.56
|
1,110 | 1.56 | 1.59 | 1.56 | 0 | 0 | 0 | |
26/11/2010 |
1.56
|
3,330 | 1.54 | 1.56 | 1.53 | 0 | 0 | 0 | |
25/11/2010 |
1.54
|
14,380 | 1.50 | 1.54 | 1.48 | 0 | 0 | 0 | |
24/11/2010 |
1.50
|
27,350 | 1.51 | 1.54 | 1.50 | 0 | 0 | 0 | |
23/11/2010 |
1.51
|
10,050 | 1.46 | 1.53 | 1.47 | 0 | 0 | 0 | |
22/11/2010 |
1.46
|
400 | 1.51 | 1.51 | 1.46 | 0 | 0 | 0 | |
19/11/2010 |
1.51
|
12,400 | 1.51 | 1.51 | 1.47 | 0 | 0 | 0 | |
18/11/2010 |
1.51
|
31,810 | 1.53 | 1.53 | 1.51 | 0 | 0 | 0 | |
17/11/2010 |
1.53
|
6,920 | 1.51 | 1.53 | 1.44 | 0 | 0 | 0 | |
16/11/2010 |
1.51
|
16,500 | 1.47 | 1.51 | 1.48 | 0 | 0 | 0 | |
15/11/2010 |
1.47
|
107,260 | 1.46 | 1.47 | 1.39 | 0 | 0 | 0 | |
12/11/2010 |
1.46
|
58,250 | 1.53 | 1.53 | 1.46 | 0 | 0 | 0 | |
11/11/2010 |
1.53
|
1,690 | 1.53 | 1.54 | 1.50 | 0 | 0 | 0 | |
10/11/2010 |
1.53
|
10,040 | 1.54 | 1.58 | 1.50 | 0 | 0 | 0 | |
09/11/2010 |
1.54
|
42,630 | 1.61 | 1.61 | 1.54 | 100 | 0 | 0.0 | |
08/11/2010 |
1.61
|
19,150 | 1.61 | 1.61 | 1.60 | 0 | 0 | 0 | |
05/11/2010 |
1.61
|
4,730 | 1.58 | 1.63 | 1.61 | 0 | 0 | 0 | |
04/11/2010 |
1.58
|
1,300 | 1.53 | 1.59 | 1.56 | 0 | 0 | 0 | |
03/11/2010 |
1.53
|
17,000 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 | |
02/11/2010 |
1.56
|
3,270 | 1.57 | 1.57 | 1.54 | 0 | 0 | 0 | |
01/11/2010 |
1.57
|
1,520 | 1.61 | 1.63 | 1.57 | 0 | 0 | 0 | |
29/10/2010 |
1.61
|
80 | 1.60 | 1.61 | 1.54 | 0 | 0 | 0 | |
28/10/2010 |
1.60
|
40,740 | 1.56 | 1.60 | 1.53 | 240 | 0 | 0.0 | |
27/10/2010 |
1.56
|
5,600 | 1.61 | 1.61 | 1.56 | 0 | 0 | 0 | |
26/10/2010 |
1.61
|
4,800 | 1.60 | 1.61 | 1.61 | 0 | 0 | 0 | |
25/10/2010 |
1.60
|
6,610 | 1.59 | 1.60 | 1.59 | 0 | 0 | 0 | |
22/10/2010 |
1.59
|
21,910 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 | |
21/10/2010 |
1.63
|
9,750 | 1.63 | 1.63 | 1.58 | 0 | 0 | 0 | |
20/10/2010 |
1.63
|
77,620 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 | |
19/10/2010 |
1.64
|
83,240 | 1.66 | 1.71 | 1.60 | 0 | 0 | 0 | |
18/10/2010 |
1.66
|
69,490 | 1.59 | 1.66 | 1.59 | 0 | 3,700 | -0.1 | |
15/10/2010 |
1.59
|
162,210 | 1.61 | 1.61 | 1.59 | 0 | 0 | 0 | |
14/10/2010 |
1.61
|
53,500 | 1.61 | 1.63 | 1.56 | 160 | 0 | 0.0 | |
13/10/2010 |
1.61
|
90,390 | 1.59 | 1.61 | 1.54 | 0 | 0 | 0 | |
12/10/2010 |
1.59
|
91,350 | 1.59 | 1.64 | 1.58 | 0 | 0 | 0 | |
11/10/2010 |
1.59
|
15,780 | 1.60 | 1.63 | 1.56 | 0 | 0 | 0 | |
08/10/2010 |
1.60
|
14,000 | 1.56 | 1.60 | 1.58 | 0 | 0 | 0 | |
07/10/2010 |
1.56
|
34,800 | 1.63 | 1.66 | 1.56 | 2,000 | 0 | 0.0 | |
06/10/2010 |
1.63
|
26,710 | 1.57 | 1.63 | 1.58 | 0 | 0 | 0 | |
05/10/2010 |
1.57
|
32,950 | 1.53 | 1.57 | 1.53 | 0 | 0 | 0 | |
04/10/2010 |
1.53
|
38,690 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 | |
01/10/2010 |
1.59
|
8,610 | 1.57 | 1.61 | 1.56 | 0 | 0 | 0 | |
30/09/2010 |
1.57
|
24,350 | 1.58 | 1.61 | 1.57 | 0 | 0 | 0 | |
29/09/2010 |
1.58
|
56,500 | 1.58 | 1.63 | 1.58 | 0 | 0 | 0 | |
28/09/2010 |
1.58
|
25,370 | 1.57 | 1.63 | 1.58 | 0 | 0 | 0 | |
27/09/2010 |
1.57
|
13,040 | 1.63 | 1.65 | 1.57 | 0 | 0 | 0 | |
24/09/2010 |
1.63
|
9,940 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 | |
23/09/2010 |
1.61
|
5,870 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 | |
22/09/2010 |
1.66
|
11,980 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 | |
21/09/2010 |
1.67
|
8,660 | 1.65 | 1.70 | 1.67 | 0 | 0 | 0 | |
20/09/2010 |
1.65
|
11,230 | 1.63 | 1.67 | 1.63 | 0 | 0 | 0 | |
17/09/2010 |
1.63
|
7,570 | 1.57 | 1.63 | 1.57 | 0 | 0 | 0 | |
16/09/2010 |
1.57
|
24,740 | 1.57 | 1.60 | 1.53 | 0 | 0 | 0 | |
15/09/2010 |
1.57
|
25,440 | 1.60 | 1.63 | 1.57 | 0 | 0 | 0 | |
14/09/2010 |
1.60
|
3,550 | 1.58 | 1.60 | 1.51 | 0 | 0 | 0 | |
13/09/2010 |
1.58
|
31,290 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 |