Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.05 | 0.32% | 189,700 | 75,700 | 1.2 |
15.75
16
15.90
|
2 tháng
(2024-07-22) |
-0.35 | -2.15% | 462,600 | 82,600 | 1.3 |
15.65
16.25
15.90
|
3 tháng
(2024-06-20) |
0.05 | 0.32% | 949,500 | -110,270 | -1.7 |
15.65
16.25
15.90
|
6 tháng
(2024-03-22) |
0.14 | 0.90% | 2,834,700 | -675,273 | -11.4 |
15.58
16.58
15.90
|
12 tháng
(2023-09-25) |
0.51 | 3.29% | 4,506,500 | -1,394,446 | -23.3 |
14.44
16.58
15.90
|
24 tháng
(2022-09-29) |
2.66 | 20.08% | 6,835,900 | -1,398,756 | -22.1 |
12.75
16.58
15.90
|
36 tháng
(2021-10-04) |
1.44 | 9.96% | 17,118,700 | 405,694 | 9.8 |
12.75
16.58
15.90
|
60 tháng
(2019-10-15) |
9.50 | 148.53% | 38,231,400 | -430,986 | -3.5 |
6.06
16.58
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2011 |
1.80
|
20 | 1.78 | 1.80 | 1.80 | 0 | 0 | 0 | |
16/11/2011 |
1.78
|
5,460 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 | |
15/11/2011 |
1.80
|
300 | 1.80 | 1.83 | 1.73 | 0 | 0 | 0 | |
14/11/2011 |
1.80
|
10 | 1.75 | 1.80 | 1.80 | 0 | 0 | 0 | |
11/11/2011 |
1.75
|
60 | 1.83 | 1.86 | 1.75 | 0 | 0 | 0 | |
10/11/2011 |
1.83
|
10 | 1.78 | 1.83 | 1.83 | 0 | 0 | 0 | |
09/11/2011 |
1.78
|
10 | 1.70 | 1.78 | 1.78 | 0 | 0 | 0 | |
08/11/2011 |
1.70
|
2,010 | 1.78 | 1.83 | 1.70 | 0 | 0 | 0 | |
07/11/2011 |
1.78
|
1,010 | 1.73 | 1.78 | 1.70 | 0 | 0 | 0 | |
04/11/2011 |
1.73
|
6,390 | 1.73 | 1.78 | 1.70 | 0 | 0 | 0 | |
03/11/2011 |
1.73
|
820 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 | |
02/11/2011 |
1.78
|
1,040 | 1.78 | 1.80 | 1.70 | 0 | 0 | 0 | |
01/11/2011 |
1.78
|
290 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
31/10/2011 |
1.86
|
10 | 1.80 | 1.86 | 1.86 | 0 | 0 | 0 | |
28/10/2011 |
1.80
|
3,220 | 1.78 | 1.80 | 1.75 | 0 | 0 | 0 | |
27/10/2011 |
1.78
|
4,920 | 1.78 | 1.80 | 1.75 | 0 | 0 | 0 | |
26/10/2011 |
1.78
|
8,020 | 1.75 | 1.78 | 1.75 | 0 | 0 | 0 | |
25/10/2011 |
1.75
|
510 | 1.75 | 1.83 | 1.75 | 0 | 0 | 0 | |
24/10/2011 |
1.75
|
3,010 | 1.78 | 1.83 | 1.75 | 0 | 0 | 0 | |
21/10/2011 |
1.78
|
1,060 | 1.75 | 1.78 | 1.75 | 0 | 0 | 0 | |
20/10/2011 |
1.75
|
1,090 | 1.75 | 1.80 | 1.75 | 0 | 0 | 0 | |
19/10/2011 |
1.75
|
3,360 | 1.75 | 1.75 | 1.73 | 0 | 0 | 0 | |
18/10/2011 |
1.75
|
1,760 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 | |
17/10/2011 |
1.80
|
2,020 | 1.78 | 1.80 | 1.75 | 0 | 0 | 0 | |
14/10/2011 |
1.78
|
4,530 | 1.78 | 1.83 | 1.75 | 0 | 0 | 0 | |
13/10/2011 |
1.78
|
510 | 1.80 | 1.83 | 1.78 | 0 | 0 | 0 | |
12/10/2011 |
1.80
|
320 | 1.80 | 1.83 | 1.80 | 0 | 0 | 0 | |
11/10/2011 |
1.80
|
2,160 | 1.78 | 1.83 | 1.75 | 0 | 0 | 0 | |
10/10/2011 |
1.78
|
5,170 | 1.78 | 1.80 | 1.75 | 0 | 0 | 0 | |
07/10/2011 |
1.78
|
3,220 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
06/10/2011 |
1.78
|
810 | 1.73 | 1.80 | 1.75 | 0 | 0 | 0 | |
05/10/2011 |
1.73
|
3,400 | 1.78 | 1.86 | 1.73 | 0 | 0 | 0 | |
04/10/2011 |
1.78
|
10 | 1.75 | 1.78 | 1.78 | 0 | 0 | 0 | |
03/10/2011 |
1.75
|
4,860 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 | |
30/09/2011 |
1.78
|
2,270 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
29/09/2011 |
1.78
|
26,340 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 | |
28/09/2011 |
1.80
|
5,690 | 1.78 | 1.80 | 1.78 | 0 | 0 | 0 | |
27/09/2011 |
1.78
|
2,320 | 1.80 | 1.83 | 1.78 | 0 | 0 | 0 | |
26/09/2011 |
1.80
|
5,310 | 1.75 | 1.83 | 1.78 | 0 | 0 | 0 | |
23/09/2011 |
1.75
|
14,320 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
22/09/2011 |
1.78
|
5,550 | 1.75 | 1.78 | 1.70 | 0 | 0 | 0 | |
21/09/2011 |
1.75
|
10,140 | 1.75 | 1.75 | 1.68 | 0 | 0 | 0 | |
20/09/2011 |
1.75
|
530 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 | |
19/09/2011 |
1.75
|
100 | 1.70 | 1.75 | 1.75 | 0 | 0 | 0 | |
16/09/2011 |
1.70
|
17,220 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 | |
15/09/2011 |
1.75
|
20,780 | 1.70 | 1.75 | 1.68 | 0 | 0 | 0 | |
14/09/2011 |
1.70
|
30,340 | 1.73 | 1.78 | 1.70 | 0 | 0 | 0 | |
13/09/2011 |
1.73
|
18,160 | 1.78 | 1.80 | 1.73 | 0 | 0 | 0 | |
12/09/2011 |
1.78
|
1,980 | 1.78 | 1.80 | 1.75 | 0 | 0 | 0 | |
09/09/2011 |
1.78
|
2,350 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
08/09/2011 |
1.78
|
2,630 | 1.73 | 1.78 | 1.75 | 0 | 0 | 0 | |
07/09/2011 |
1.73
|
1,180 | 1.73 | 1.75 | 1.68 | 0 | 0 | 0 | |
06/09/2011 |
1.73
|
1,160 | 1.70 | 1.73 | 1.65 | 0 | 0 | 0 | |
05/09/2011 |
1.70
|
2,200 | 1.75 | 1.80 | 1.70 | 0 | 0 | 0 | |
01/09/2011 |
1.75
|
23,430 | 1.73 | 1.75 | 1.65 | 0 | 0 | 0 | |
31/08/2011 |
1.73
|
7,540 | 1.75 | 1.78 | 1.73 | 0 | 0 | 0 | |
30/08/2011 |
1.75
|
2,540 | 1.75 | 1.80 | 1.68 | 0 | 0 | 0 | |
29/08/2011 |
1.75
|
10 | 1.68 | 1.75 | 1.75 | 0 | 0 | 0 | |
26/08/2011 |
1.68
|
3,020 | 1.73 | 1.73 | 1.68 | 0 | 0 | 0 | |
25/08/2011 |
1.73
|
30 | 1.68 | 1.73 | 1.73 | 0 | 0 | 0 | |
24/08/2011 |
1.68
|
530 | 1.60 | 1.68 | 1.55 | 0 | 0 | 0 | |
23/08/2011 |
1.60
|
30 | 1.68 | 1.73 | 1.60 | 0 | 0 | 0 | |
22/08/2011 |
1.68
|
2,420 | 1.60 | 1.68 | 1.65 | 0 | 0 | 0 | |
19/08/2011 |
1.60
|
1,120 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
18/08/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/08/2011 |
1.60
|
6,030 | 1.53 | 1.60 | 1.60 | 0 | 0 | 0 | |
17/08/2011 |
1.53
|
9,430 | 1.57 | 1.60 | 1.53 | 0 | 0 | 0 | |
16/08/2011 |
1.57
|
6,250 | 1.55 | 1.57 | 1.55 | 0 | 0 | 0 | |
15/08/2011 |
1.55
|
5,310 | 1.51 | 1.55 | 1.51 | 0 | 0 | 0 | |
12/08/2011 |
1.51
|
2,010 | 1.48 | 1.51 | 1.46 | 0 | 0 | 0 | |
11/08/2011 |
1.48
|
13,720 | 1.44 | 1.48 | 1.44 | 0 | 0 | 0 | |
10/08/2011 |
1.44
|
2,340 | 1.39 | 1.44 | 1.33 | 0 | 0 | 0 | |
09/08/2011 |
1.39
|
1,830 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 | |
08/08/2011 |
1.44
|
2,000 | 1.42 | 1.44 | 1.44 | 0 | 0 | 0 | |
05/08/2011 |
1.42
|
20 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
04/08/2011 |
1.42
|
110 | 1.42 | 1.46 | 1.42 | 0 | 0 | 0 | |
03/08/2011 |
1.42
|
3,430 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 | |
02/08/2011 |
1.48
|
500 | 1.42 | 1.48 | 1.35 | 0 | 0 | 0 | |
01/08/2011 |
1.42
|
610 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 | |
29/07/2011 |
1.48
|
20 | 1.48 | 1.53 | 1.48 | 0 | 0 | 0 | |
28/07/2011 |
1.48
|
900 | 1.44 | 1.48 | 1.48 | 0 | 0 | 0 | |
27/07/2011 |
1.44
|
3,120 | 1.51 | 1.55 | 1.44 | 0 | 0 | 0 | |
26/07/2011 |
1.51
|
4,800 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 | |
25/07/2011 |
1.57
|
30 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
22/07/2011 |
1.57
|
500 | 1.57 | 1.57 | 1.53 | 0 | 0 | 0 | |
21/07/2011 |
1.57
|
19,140 | 1.51 | 1.57 | 1.44 | 0 | 0 | 0 | |
20/07/2011 |
1.51
|
2,010 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 | |
19/07/2011 |
1.57
|
100 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
18/07/2011 |
1.64
|
6 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
15/07/2011 |
1.64
|
10 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
14/07/2011 |
1.64
|
50 | 1.62 | 1.64 | 1.62 | 0 | 0 | 0 | |
13/07/2011 |
1.62
|
10 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
12/07/2011 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
11/07/2011 |
1.62
|
6,480 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 | |
08/07/2011 |
1.62
|
4,300 | 1.60 | 1.62 | 1.60 | 0 | 1,770 | -0.0 | |
07/07/2011 |
1.60
|
4,010 | 1.60 | 1.62 | 1.60 | 0 | 2,210 | -0.0 | |
06/07/2011 |
1.60
|
1,750 | 1.55 | 1.62 | 1.55 | 0 | 1,020 | -0.0 | |
05/07/2011 |
1.55
|
1,640 | 1.62 | 1.62 | 1.55 | 0 | 0 | 0 | |
04/07/2011 |
1.62
|
7,110 | 1.57 | 1.62 | 1.55 | 0 | 0 | 0 | |
01/07/2011 |
1.57
|
1,190 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
30/06/2011 |
1.64
|
10 | 1.62 | 1.64 | 1.64 | 0 | 0 | 0 |