Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -1.06% | 582,707 | 6,597 | 0.3 |
37.30
38.10
37.50
|
2 tháng
(2024-09-23) |
0.10 | 0.27% | 906,877 | 59,987 | 2.3 |
37.30
38.70
37.50
|
3 tháng
(2024-08-26) |
-0.30 | -0.79% | 1,263,967 | 141,287 | 5.4 |
37.30
38.90
37.50
|
6 tháng
(2024-05-27) |
-1.90 | -4.82% | 3,393,576 | 232,900 | 8.8 |
35.70
41.30
37.50
|
12 tháng
(2023-11-28) |
5.88 | 18.59% | 6,546,575 | 326,144 | 12.1 |
31.36
41.30
37.50
|
24 tháng
(2022-12-05) |
15.69 | 71.96% | 9,398,215 | 318,354 | 12.0 |
19.92
41.30
37.50
|
36 tháng
(2021-12-08) |
0.64 | 1.73% | 13,990,350 | 400,061 | 16.6 |
18.23
46.85
37.50
|
60 tháng
(2019-12-19) |
19.91 | 113.13% | 24,873,610 | 1,295,912 | 67.2 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2011 |
0.84
|
1,800 | 0.86 | 0.86 | 0.84 | 0 | 0 | 0 | |
15/04/2011 |
0.86
|
2,200 | 0.84 | 0.87 | 0.86 | 0 | 0 | 0 | |
14/04/2011 |
0.84
|
2,000 | 0.86 | 0.86 | 0.84 | 0 | 0 | 0 | |
13/04/2011 |
0.86
|
2,000 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 | |
08/04/2011 |
0.89
|
0 | 0.86 | 0.89 | 0.89 | 0 | 0 | 0 | |
07/04/2011 |
0.86
|
4,200 | 0.90 | 0.90 | 0.86 | 0 | 0 | 0 | |
06/04/2011 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
05/04/2011 |
0.90
|
2,500 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 | |
04/04/2011 |
0.94
|
100 | 0.88 | 0.94 | 0.94 | 0 | 0 | 0 | |
01/04/2011 |
0.88
|
3,500 | 0.88 | 0.89 | 0.88 | 0 | 0 | 0 | |
31/03/2011 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
30/03/2011 |
0.88
|
4,700 | 0.93 | 0.93 | 0.88 | 0 | 0 | 0 | |
29/03/2011 |
0.93
|
1,000 | 1.00 | 1.00 | 0.93 | 0 | 0 | 0 | |
28/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
25/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
24/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
23/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
22/03/2011 |
1.00
|
100 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
21/03/2011 |
1.00
|
16,600 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
18/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
17/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
16/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
15/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
14/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
11/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
10/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
09/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
08/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
07/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
04/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
03/03/2011 |
1.00
|
100 | 1.07 | 1.07 | 1.00 | 0 | 0 | 0 | |
02/03/2011 |
1.07
|
700 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 | |
01/03/2011 |
1.12
|
100 | 1.08 | 1.12 | 1.12 | 0 | 0 | 0 | |
28/02/2011 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
25/02/2011 |
1.08
|
600 | 1.04 | 1.08 | 1.04 | 0 | 0 | 0 | |
24/02/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
23/02/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
22/02/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/02/2011 |
1.04
|
400 | 1.04 | 1.05 | 1.04 | 0 | 0 | 0 | |
21/02/2011 |
1.04
|
500 | 1.10 | 1.10 | 1.04 | 0 | 0 | 0 | |
18/02/2011 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
17/02/2011 |
1.10
|
200 | 1.07 | 1.10 | 1.09 | 0 | 0 | 0 | |
16/02/2011 |
1.07
|
100 | 1.04 | 1.07 | 1.07 | 0 | 0 | 0 | |
15/02/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
14/02/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
11/02/2011 |
1.04
|
300 | 1.05 | 1.05 | 1.04 | 0 | 0 | 0 | |
10/02/2011 |
1.05
|
100 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
09/02/2011 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
08/02/2011 |
1.05
|
100 | 1.03 | 1.05 | 1.05 | 0 | 0 | 0 | |
28/01/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
27/01/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
26/01/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
25/01/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
24/01/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
21/01/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
20/01/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
19/01/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
18/01/2011 |
1.03
|
300 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
17/01/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
14/01/2011 |
1.03
|
1,000 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 | |
13/01/2011 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
12/01/2011 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
11/01/2011 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
10/01/2011 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
07/01/2011 |
1.07
|
600 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 | |
06/01/2011 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
05/01/2011 |
1.10
|
100 | 1.19 | 1.19 | 1.10 | 0 | 0 | 0 | |
04/01/2011 |
1.19
|
0 | 1.21 | 1.19 | 1.19 | 0 | 0 | 0 | |
31/12/2010 |
1.21
|
11,200 | 1.08 | 1.21 | 1.07 | 0 | 0 | 0 | |
30/12/2010 |
1.08
|
200 | 1.15 | 1.22 | 1.08 | 0 | 0 | 0 | |
29/12/2010 |
1.15
|
100 | 1.11 | 1.15 | 1.15 | 0 | 0 | 0 | |
28/12/2010 |
1.11
|
400 | 1.04 | 1.11 | 0.97 | 0 | 0 | 0 | |
27/12/2010 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
24/12/2010 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
23/12/2010 |
1.04
|
1,800 | 1.05 | 1.05 | 1.04 | 0 | 0 | 0 | |
22/12/2010 |
1.05
|
1,400 | 1.05 | 1.06 | 1.05 | 0 | 0 | 0 | |
21/12/2010 |
1.05
|
300 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
20/12/2010 |
1.05
|
1,100 | 1.04 | 1.05 | 1.04 | 0 | 0 | 0 | |
17/12/2010 |
1.04
|
100 | 1.03 | 1.04 | 1.04 | 0 | 0 | 0 | |
16/12/2010 |
1.03
|
200 | 1.10 | 1.10 | 1.03 | 0 | 0 | 0 | |
15/12/2010 |
1.10
|
1,700 | 1.19 | 1.19 | 1.10 | 0 | 0 | 0 | |
14/12/2010 |
1.19
|
100 | 1.16 | 1.19 | 1.19 | 0 | 0 | 0 | |
13/12/2010 |
1.16
|
500 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
10/12/2010 |
1.16
|
1,800 | 1.23 | 1.25 | 1.15 | 0 | 0 | 0 | |
09/12/2010 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
08/12/2010 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
07/12/2010 |
1.23
|
100 | 1.19 | 1.23 | 1.23 | 0 | 0 | 0 | |
06/12/2010 |
1.19
|
100 | 1.16 | 1.19 | 1.19 | 0 | 0 | 0 | |
03/12/2010 |
1.16
|
400 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 | |
02/12/2010 |
1.18
|
100 | 1.11 | 1.18 | 1.18 | 0 | 0 | 0 | |
01/12/2010 |
1.11
|
100 | 1.04 | 1.11 | 1.11 | 0 | 0 | 0 | |
30/11/2010 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
29/11/2010 |
1.04
|
2,800 | 1.11 | 1.11 | 1.04 | 0 | 0 | 0 | |
26/11/2010 |
1.11
|
100 | 1.06 | 1.11 | 1.11 | 0 | 0 | 0 | |
25/11/2010 |
1.06
|
100 | 1.00 | 1.06 | 1.06 | 0 | 0 | 0 | |
24/11/2010 |
1.00
|
100 | 1.06 | 1.06 | 1.00 | 0 | 0 | 0 | |
23/11/2010 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
22/11/2010 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
19/11/2010 |
1.06
|
100 | 0.99 | 1.06 | 1.06 | 0 | 0 | 0 | |
18/11/2010 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
17/11/2010 |
0.99
|
0 | 0.98 | 0.99 | 0.99 | 0 | 0 | 0 |