Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.54 | 11.11% | 25,711,700 | -1,341,043 | -6.9 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 82,779,100 | -6,490,714 | -37.4 |
4.63
7.45
5.40
|
3 tháng
(2024-06-24) |
-2 | -27.03% | 103,565,500 | -6,395,533 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 178,605,300 | -6,826,412 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-26) |
-2.41 | -30.86% | 365,089,100 | -6,151,071 | -33.9 |
4.63
9.28
5.40
|
24 tháng
(2022-10-03) |
-9.85 | -64.59% | 1,130,483,800 | -8,702,687 | -56.4 |
4.63
15.25
5.40
|
36 tháng
(2021-10-06) |
-9.95 | -64.81% | 2,830,345,400 | -9,861,855 | -118.3 |
4.63
31.80
5.40
|
60 tháng
(2019-10-17) |
-6.37 | -54.13% | 5,330,289,680 | -29,214,505 | -313.3 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
1.64
|
35,640 | 1.63 | 1.68 | 1.58 | 0 | 0 | 0 | |
21/11/2011 |
1.63
|
60,240 | 1.57 | 1.63 | 1.51 | 0 | 0 | 0 | |
18/11/2011 |
1.57
|
60,700 | 1.50 | 1.57 | 1.46 | 0 | 0 | 0 | |
17/11/2011 |
1.50
|
20,170 | 1.54 | 1.61 | 1.50 | 0 | 0 | 0 | |
16/11/2011 |
1.54
|
64,240 | 1.54 | 1.54 | 1.50 | 0 | 0 | 0 | |
15/11/2011 |
1.54
|
57,070 | 1.53 | 1.54 | 1.49 | 0 | 0 | 0 | |
14/11/2011 |
1.53
|
272,960 | 1.47 | 1.54 | 1.40 | 0 | 11,810 | -0.2 | |
11/11/2011 |
1.47
|
6,140 | 1.54 | 1.54 | 1.47 | 660 | 0 | 0.0 | |
10/11/2011 |
1.54
|
47,750 | 1.62 | 1.62 | 1.54 | 0 | 15,320 | -0.3 | |
09/11/2011 |
1.62
|
53,180 | 1.70 | 1.78 | 1.62 | 300 | 0 | 0.0 | |
08/11/2011 |
1.70
|
39,620 | 1.79 | 1.79 | 1.70 | 0 | 0 | 0 | |
07/11/2011 |
1.79
|
12,360 | 1.87 | 1.87 | 1.79 | 440 | 0 | 0.0 | |
04/11/2011 |
1.87
|
38,940 | 1.88 | 1.89 | 1.81 | 0 | 13,660 | -0.3 | |
03/11/2011 |
1.88
|
12,180 | 1.89 | 1.89 | 1.88 | 0 | 0 | 0 | |
02/11/2011 |
1.89
|
900 | 1.85 | 1.89 | 1.89 | 0 | 0 | 0 | |
01/11/2011 |
1.85
|
5,040 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 | |
31/10/2011 |
1.91
|
25,940 | 1.89 | 1.91 | 1.86 | 500 | 0 | 0.0 | |
28/10/2011 |
1.89
|
20,980 | 1.88 | 1.97 | 1.89 | 0 | 0 | 0 | |
27/10/2011 |
1.88
|
21,090 | 1.81 | 1.89 | 1.85 | 0 | 3,080 | -0.1 | |
26/10/2011 |
1.81
|
28,810 | 1.87 | 1.87 | 1.81 | 0 | 0 | 0 | |
25/10/2011 |
1.87
|
3,390 | 1.95 | 1.95 | 1.87 | 0 | 0 | 0 | |
24/10/2011 |
1.95
|
12,600 | 1.96 | 1.96 | 1.93 | 0 | 110 | -0.0 | |
21/10/2011 |
1.96
|
26,200 | 1.96 | 1.97 | 1.96 | 0 | 0 | 0 | |
20/10/2011 |
1.96
|
41,900 | 1.98 | 2.01 | 1.94 | 0 | 0 | 0 | |
19/10/2011 |
1.98
|
3,400 | 1.95 | 1.98 | 1.97 | 0 | 0 | 0 | |
18/10/2011 |
1.95
|
7,380 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 | |
17/10/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
14/10/2011 |
2.05
|
22,720 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 | |
13/10/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
13/10/2011 |
2.05
|
21,680 | 2.03 | 2.08 | 1.98 | 0 | 0 | 0 | |
12/10/2011 |
2.03
|
10,980 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 | |
11/10/2011 |
2.04
|
44,200 | 2.03 | 2.04 | 2.00 | 0 | 0 | 0 | |
10/10/2011 |
2.03
|
15,200 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 | |
07/10/2011 |
2.04
|
12,840 | 2.06 | 2.06 | 2.04 | 0 | 0 | 0 | |
06/10/2011 |
2.06
|
15,100 | 1.99 | 2.09 | 1.99 | 0 | 0 | 0 | |
05/10/2011 |
1.99
|
35,780 | 2.02 | 2.02 | 1.93 | 0 | 0 | 0 | |
04/10/2011 |
2.02
|
28,820 | 1.96 | 2.02 | 1.89 | 0 | 0 | 0 | |
03/10/2011 |
1.96
|
51,150 | 2.06 | 2.16 | 1.96 | 0 | 0 | 0 | |
30/09/2011 |
2.06
|
34,770 | 2.14 | 2.15 | 2.06 | 0 | 0 | 0 | |
29/09/2011 |
2.14
|
8,670 | 2.14 | 2.14 | 2.12 | 0 | 2,000 | -0.1 | |
28/09/2011 |
2.14
|
2,190 | 2.12 | 2.14 | 2.12 | 0 | 0 | 0 | |
27/09/2011 |
2.12
|
19,220 | 2.14 | 2.16 | 2.12 | 0 | 8,390 | -0.2 | |
26/09/2011 |
2.14
|
770 | 2.13 | 2.14 | 2.12 | 0 | 0 | 0 | |
23/09/2011 |
2.13
|
720 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 | |
22/09/2011 |
2.13
|
29,120 | 2.15 | 2.19 | 2.12 | 580 | 1,580 | -0.0 | |
21/09/2011 |
2.15
|
2,450 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 | |
20/09/2011 |
2.15
|
29,560 | 2.16 | 2.16 | 2.12 | 0 | 0 | 0 | |
19/09/2011 |
2.16
|
7,270 | 2.14 | 2.18 | 2.14 | 0 | 0 | 0 | |
16/09/2011 |
2.14
|
4,020 | 2.17 | 2.17 | 2.14 | 0 | 0 | 0 | |
15/09/2011 |
2.17
|
28,570 | 2.16 | 2.19 | 2.09 | 0 | 0 | 0 | |
14/09/2011 |
2.16
|
36,770 | 2.16 | 2.17 | 2.16 | 0 | 0 | 0 | |
13/09/2011 |
2.16
|
40,040 | 2.16 | 2.18 | 2.05 | 0 | 0 | 0 | |
12/09/2011 |
2.16
|
4,860 | 2.16 | 2.17 | 2.15 | 0 | 0 | 0 | |
09/09/2011 |
2.16
|
26,810 | 2.18 | 2.18 | 2.16 | 0 | 0 | 0 | |
08/09/2011 |
2.18
|
102,220 | 2.16 | 2.19 | 2.16 | 0 | 0 | 0 | |
07/09/2011 |
2.16
|
37,930 | 2.17 | 2.17 | 2.16 | 0 | 0 | 0 | |
06/09/2011 |
2.17
|
17,700 | 2.18 | 2.20 | 2.16 | 0 | 0 | 0 | |
05/09/2011 |
2.18
|
4,800 | 2.18 | 2.22 | 2.18 | 0 | 0 | 0 | |
01/09/2011 |
2.18
|
14,720 | 2.18 | 2.18 | 2.16 | 0 | 0 | 0 | |
31/08/2011 |
2.18
|
37,470 | 2.16 | 2.18 | 2.16 | 0 | 0 | 0 | |
30/08/2011 |
2.16
|
11,700 | 2.16 | 2.17 | 2.16 | 250 | 0 | 0.0 | |
29/08/2011 |
2.16
|
24,540 | 2.16 | 2.17 | 2.16 | 0 | 0 | 0 | |
26/08/2011 |
2.16
|
5,180 | 2.16 | 2.16 | 2.12 | 0 | 0 | 0 | |
25/08/2011 |
2.16
|
11,490 | 2.16 | 2.16 | 2.12 | 0 | 0 | 0 | |
24/08/2011 |
2.16
|
7,340 | 2.13 | 2.19 | 2.12 | 0 | 0 | 0 | |
23/08/2011 |
2.13
|
1,820 | 2.20 | 2.20 | 2.13 | 0 | 0 | 0 | |
22/08/2011 |
2.20
|
30,610 | 2.20 | 2.22 | 2.17 | 0 | 0 | 0 | |
19/08/2011 |
2.20
|
22,580 | 2.18 | 2.20 | 2.12 | 0 | 0 | 0 | |
18/08/2011 |
2.18
|
8,040 | 2.19 | 2.20 | 2.12 | 0 | 0 | 0 | |
17/08/2011 |
2.19
|
8,650 | 2.17 | 2.19 | 2.16 | 0 | 10 | -0.0 | |
16/08/2011 |
2.17
|
7,090 | 2.15 | 2.17 | 2.12 | 100 | 10 | 0.0 | |
15/08/2011 |
2.15
|
37,000 | 2.14 | 2.15 | 2.14 | 0 | 6,500 | -0.2 | |
12/08/2011 |
2.14
|
47,800 | 2.19 | 2.19 | 2.12 | 0 | 7,870 | -0.2 | |
11/08/2011 |
2.19
|
1,020 | 2.16 | 2.19 | 2.19 | 0 | 0 | 0 | |
10/08/2011 |
2.16
|
31,970 | 2.16 | 2.17 | 2.06 | 0 | 0 | 0 | |
09/08/2011 |
2.16
|
19,280 | 2.20 | 2.20 | 2.12 | 0 | 0 | 0 | |
08/08/2011 |
2.20
|
5,500 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
05/08/2011 |
2.20
|
15,750 | 2.22 | 2.22 | 2.12 | 0 | 0 | 0 | |
04/08/2011 |
2.22
|
17,530 | 2.19 | 2.22 | 2.10 | 0 | 0 | 0 | |
03/08/2011 |
2.19
|
3,960 | 2.22 | 2.22 | 2.14 | 0 | 0 | 0 | |
02/08/2011 |
2.22
|
10,700 | 2.19 | 2.22 | 2.20 | 0 | 0 | 0 | |
01/08/2011 |
2.19
|
41,610 | 2.19 | 2.20 | 2.16 | 0 | 0 | 0 | |
29/07/2011 |
2.19
|
12,750 | 2.19 | 2.23 | 2.18 | 0 | 0 | 0 | |
28/07/2011 |
2.19
|
36,780 | 2.21 | 2.21 | 2.16 | 0 | 0 | 0 | |
27/07/2011 |
2.21
|
47,420 | 2.25 | 2.26 | 2.21 | 0 | 0 | 0 | |
26/07/2011 |
2.25
|
28,100 | 2.26 | 2.26 | 2.16 | 0 | 6,870 | -0.2 | |
25/07/2011 |
2.26
|
3,510 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 | |
22/07/2011 |
2.26
|
26,510 | 2.24 | 2.26 | 2.23 | 0 | 0 | 0 | |
21/07/2011 |
2.24
|
11,360 | 2.24 | 2.26 | 2.24 | 0 | 0 | 0 | |
20/07/2011 |
2.24
|
65,120 | 2.24 | 2.24 | 2.22 | 0 | 0 | 0 | |
19/07/2011 |
2.24
|
83,900 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 | |
18/07/2011 |
2.25
|
1,765 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 | |
15/07/2011 |
2.25
|
49,010 | 2.23 | 2.25 | 2.18 | 0 | 0 | 0 | |
14/07/2011 |
2.23
|
16,580 | 2.19 | 2.23 | 2.17 | 0 | 0 | 0 | |
13/07/2011 |
2.19
|
69,720 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 | |
12/07/2011 |
2.26
|
49,000 | 2.25 | 2.26 | 2.24 | 0 | 0 | 0 | |
11/07/2011 |
2.25
|
57,260 | 2.23 | 2.25 | 2.19 | 0 | 0 | 0 | |
08/07/2011 |
2.23
|
49,460 | 2.21 | 2.23 | 2.21 | 0 | 0 | 0 | |
07/07/2011 |
2.21
|
61,800 | 2.21 | 2.22 | 2.18 | 0 | 0 | 0 | |
06/07/2011 |
2.21
|
53,120 | 2.19 | 2.21 | 2.19 | 0 | 0 | 0 | |
05/07/2011 |
2.19
|
74,620 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 |