Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.90 | -2.55% | 437,200 | -500 | -0.0 |
72.50
75.50
73.50
|
2 tháng
(2024-09-13) |
2 | 2.84% | 1,109,900 | -1,800 | -0.1 |
70.50
75.50
73.50
|
3 tháng
(2024-08-14) |
3.02 | 4.35% | 2,111,100 | -2,600 | -0.2 |
66.54
75.50
73.50
|
6 tháng
(2024-05-16) |
20.74 | 40.06% | 4,523,200 | -2,313,000 | -127.2 |
50.69
75.50
73.50
|
12 tháng
(2023-11-20) |
21.39 | 41.85% | 6,892,632 | -2,605,900 | -141.8 |
45.99
75.50
73.50
|
24 tháng
(2022-11-23) |
23.57 | 48.16% | 13,338,412 | -2,534,252 | -138.2 |
43.94
75.50
73.50
|
36 tháng
(2021-11-29) |
23.01 | 46.50% | 16,487,888 | -2,585,452 | -152.7 |
41.92
83.31
73.50
|
60 tháng
(2019-12-09) |
60.01 | 480.68% | 22,578,763 | -2,970,552 | -179.8 |
11.50
83.31
73.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2011 |
1.41
|
1,000 | 1.42 | 1.42 | 1.41 | 0 | 0 | 0 | |
01/04/2011 |
1.42
|
1,400 | 1.41 | 1.42 | 1.42 | 0 | 0 | 0 | |
31/03/2011 |
1.41
|
1,000 | 1.41 | 1.43 | 1.41 | 200 | 0 | 0.0 | |
30/03/2011 |
1.41
|
1,600 | 1.41 | 1.42 | 1.41 | 0 | 0 | 0 | |
29/03/2011 |
1.41
|
1,100 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 | |
28/03/2011 |
1.44
|
5,400 | 1.44 | 1.46 | 1.44 | 2,000 | 0 | 0.0 | |
25/03/2011 |
1.44
|
3,600 | 1.47 | 1.50 | 1.44 | 500 | 0 | 0.0 | |
24/03/2011 |
1.47
|
2,400 | 1.47 | 1.50 | 1.46 | 2,000 | 0 | 0.0 | |
23/03/2011 |
1.47
|
700 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
22/03/2011 |
1.47
|
3,000 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 | |
21/03/2011 |
1.49
|
1,000 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 | |
18/03/2011 |
1.50
|
4,900 | 1.47 | 1.50 | 1.45 | 0 | 0 | 0 | |
17/03/2011 |
1.47
|
2,100 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 | |
16/03/2011 |
1.49
|
100 | 1.48 | 1.49 | 1.49 | 0 | 0 | 0 | |
15/03/2011 |
1.48
|
0 | 1.50 | 1.48 | 1.48 | 0 | 0 | 0 | |
14/03/2011 |
1.50
|
4,500 | 1.50 | 1.51 | 1.46 | 0 | 0 | 0 | |
11/03/2011 |
1.50
|
13,900 | 1.59 | 1.59 | 1.49 | 0 | 0 | 0 | |
10/03/2011 |
1.59
|
100 | 1.54 | 1.59 | 1.59 | 0 | 0 | 0 | |
09/03/2011 |
1.54
|
800 | 1.62 | 1.62 | 1.54 | 500 | 0 | 0.0 | |
08/03/2011: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
08/03/2011 |
1.62
|
2,000 | 1.60 | 1.68 | 1.62 | 0 | 0 | 0 | |
07/03/2011 |
1.60
|
4,800 | 1.60 | 1.62 | 1.60 | 0 | 0 | 0 | |
04/03/2011 |
1.60
|
11,900 | 1.52 | 1.62 | 1.54 | 0 | 0 | 0 | |
03/03/2011 |
1.52
|
1,500 | 1.51 | 1.56 | 1.52 | 0 | 0 | 0 | |
02/03/2011 |
1.51
|
3,800 | 1.57 | 1.66 | 1.51 | 0 | 0 | 0 | |
01/03/2011 |
1.57
|
9,700 | 1.56 | 1.58 | 1.57 | 0 | 0 | 0 | |
28/02/2011 |
1.56
|
8,300 | 1.57 | 1.58 | 1.56 | 0 | 0 | 0 | |
25/02/2011 |
1.57
|
2,200 | 1.53 | 1.57 | 1.54 | 0 | 0 | 0 | |
24/02/2011 |
1.53
|
4,300 | 1.53 | 1.53 | 1.51 | 0 | 0 | 0 | |
23/02/2011 |
1.53
|
1,100 | 1.48 | 1.57 | 1.53 | 0 | 0 | 0 | |
22/02/2011 |
1.48
|
10,500 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 | |
21/02/2011 |
1.55
|
11,400 | 1.62 | 1.62 | 1.55 | 0 | 0 | 0 | |
18/02/2011 |
1.62
|
13,500 | 1.66 | 1.70 | 1.62 | 0 | 0 | 0 | |
17/02/2011 |
1.66
|
1,200 | 1.68 | 1.68 | 1.66 | 0 | 0 | 0 | |
16/02/2011 |
1.68
|
6,700 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 | |
15/02/2011 |
1.72
|
4,000 | 1.73 | 1.73 | 1.71 | 0 | 0 | 0 | |
14/02/2011 |
1.73
|
11,300 | 1.77 | 1.84 | 1.68 | 0 | 0 | 0 | |
11/02/2011 |
1.77
|
8,200 | 1.63 | 1.77 | 1.77 | 0 | 0 | 0 | |
10/02/2011 |
1.63
|
15,100 | 1.62 | 1.73 | 1.62 | 0 | 0 | 0 | |
09/02/2011 |
1.62
|
11,700 | 1.61 | 1.70 | 1.62 | 1,000 | 0 | 0.0 | |
08/02/2011 |
1.61
|
1,000 | 1.71 | 1.71 | 1.61 | 0 | 0 | 0 | |
28/01/2011 |
1.71
|
4,500 | 1.62 | 1.71 | 1.71 | 3,200 | 0 | 0.1 | |
27/01/2011 |
1.62
|
13,000 | 1.62 | 1.71 | 1.62 | 3,100 | 0 | 0.1 | |
26/01/2011 |
1.62
|
3,000 | 1.57 | 1.62 | 1.60 | 0 | 0 | 0 | |
25/01/2011 |
1.57
|
400 | 1.57 | 1.58 | 1.57 | 0 | 0 | 0 | |
24/01/2011 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
21/01/2011 |
1.57
|
2,200 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
20/01/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
19/01/2011 |
1.64
|
2,000 | 1.65 | 1.68 | 1.62 | 0 | 0 | 0 | |
18/01/2011 |
1.65
|
500 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 | |
17/01/2011 |
1.70
|
100 | 1.68 | 1.70 | 1.70 | 0 | 0 | 0 | |
14/01/2011 |
1.68
|
100 | 1.58 | 1.68 | 1.68 | 0 | 0 | 0 | |
13/01/2011 |
1.58
|
5,100 | 1.57 | 1.68 | 1.58 | 0 | 0 | 0 | |
12/01/2011 |
1.57
|
3,000 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
11/01/2011 |
1.57
|
2,400 | 1.59 | 1.59 | 1.57 | 0 | 0 | 0 | |
10/01/2011 |
1.59
|
4,500 | 1.62 | 1.62 | 1.59 | 0 | 0 | 0 | |
07/01/2011 |
1.62
|
2,500 | 1.62 | 1.63 | 1.62 | 0 | 0 | 0 | |
06/01/2011 |
1.62
|
400 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
05/01/2011 |
1.65
|
1,900 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 | |
04/01/2011 |
1.68
|
2,900 | 1.62 | 1.68 | 1.68 | 0 | 0 | 0 | |
31/12/2010 |
1.62
|
3,000 | 1.67 | 1.71 | 1.62 | 0 | 0 | 0 | |
30/12/2010 |
1.67
|
300 | 1.65 | 1.70 | 1.67 | 0 | 0 | 0 | |
29/12/2010 |
1.65
|
4,900 | 1.70 | 1.72 | 1.65 | 0 | 0 | 0 | |
28/12/2010 |
1.70
|
2,200 | 1.63 | 1.70 | 1.68 | 0 | 0 | 0 | |
27/12/2010 |
1.63
|
3,100 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 | |
24/12/2010 |
1.70
|
2,000 | 1.66 | 1.70 | 1.70 | 0 | 0 | 0 | |
23/12/2010 |
1.66
|
0 | 1.68 | 1.66 | 1.66 | 0 | 0 | 0 | |
22/12/2010 |
1.68
|
4,700 | 1.75 | 1.75 | 1.63 | 0 | 0 | 0 | |
21/12/2010 |
1.75
|
400 | 1.68 | 1.75 | 1.75 | 0 | 0 | 0 | |
20/12/2010 |
1.68
|
2,900 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
17/12/2010 |
1.68
|
2,700 | 1.57 | 1.68 | 1.67 | 0 | 0 | 0 | |
16/12/2010 |
1.57
|
18,400 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 | |
15/12/2010 |
1.68
|
1,400 | 1.70 | 1.70 | 1.68 | 0 | 0 | 0 | |
14/12/2010 |
1.70
|
6,100 | 1.83 | 1.83 | 1.70 | 0 | 0 | 0 | |
13/12/2010 |
1.83
|
13,500 | 1.78 | 1.88 | 1.73 | 100 | 0 | 0.0 | |
10/12/2010 |
1.78
|
5,300 | 1.72 | 1.78 | 1.77 | 0 | 0 | 0 | |
09/12/2010 |
1.72
|
3,400 | 1.65 | 1.72 | 1.63 | 0 | 0 | 0 | |
08/12/2010 |
1.65
|
3,300 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 | |
07/12/2010 |
1.73
|
2,500 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 | |
06/12/2010 |
1.78
|
7,300 | 1.81 | 1.88 | 1.77 | 100 | 0 | 0.0 | |
03/12/2010 |
1.81
|
9,300 | 1.73 | 1.83 | 1.73 | 100 | 0 | 0.0 | |
02/12/2010 |
1.73
|
2,300 | 1.62 | 1.73 | 1.69 | 0 | 0 | 0 | |
01/12/2010 |
1.62
|
5,000 | 1.73 | 1.81 | 1.62 | 100 | 0 | 0.0 | |
30/11/2010 |
1.73
|
7,300 | 1.68 | 1.73 | 1.65 | 100 | 0 | 0.0 | |
29/11/2010 |
1.68
|
4,100 | 1.62 | 1.68 | 1.59 | 0 | 0 | 0 | |
26/11/2010 |
1.62
|
4,600 | 1.58 | 1.65 | 1.62 | 100 | 0 | 0.0 | |
25/11/2010 |
1.58
|
4,500 | 1.56 | 1.58 | 1.58 | 200 | 0 | 0.0 | |
24/11/2010 |
1.56
|
3,100 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 | |
23/11/2010 |
1.53
|
2,500 | 1.53 | 1.54 | 1.53 | 0 | 0 | 0 | |
22/11/2010 |
1.53
|
1,500 | 1.62 | 1.62 | 1.53 | 0 | 0 | 0 | |
19/11/2010 |
1.62
|
2,600 | 1.73 | 1.73 | 1.62 | 300 | 0 | 0.0 | |
18/11/2010 |
1.73
|
3,100 | 1.65 | 1.74 | 1.73 | 100 | 0 | 0.0 | |
17/11/2010 |
1.65
|
100 | 1.55 | 1.65 | 1.65 | 0 | 0 | 0 | |
16/11/2010 |
1.55
|
11,200 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 | |
15/11/2010 |
1.65
|
2,700 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 | |
12/11/2010 |
1.76
|
4,600 | 1.81 | 1.82 | 1.76 | 500 | 0 | 0.0 | |
11/11/2010 |
1.81
|
1,100 | 1.81 | 1.91 | 1.81 | 0 | 0 | 0 | |
10/11/2010 |
1.81
|
1,500 | 1.78 | 1.81 | 1.81 | 0 | 0 | 0 | |
09/11/2010 |
1.78
|
5,500 | 1.84 | 1.84 | 1.78 | 0 | 0 | 0 | |
08/11/2010 |
1.84
|
3,000 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
05/11/2010 |
1.84
|
1,200 | 1.78 | 1.89 | 1.84 | 100 | 0 | 0.0 |