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) |
-2.30 | -8.88% | 847,200 | 47,300 | 1.1 |
23.60
26
23.60
|
2 tháng
(2024-07-22) |
-2.50 | -9.58% | 1,980,400 | 80,700 | 2.0 |
23.60
26.10
23.60
|
3 tháng
(2024-06-21) |
-3.27 | -12.17% | 4,804,300 | 162,659 | 4.2 |
23.60
27.64
23.60
|
6 tháng
(2024-03-25) |
-0.77 | -3.15% | 8,998,700 | 189,378 | 4.8 |
21.86
27.64
23.60
|
12 tháng
(2023-09-25) |
-3.29 | -12.22% | 14,362,000 | 312,990 | 4.0 |
21.86
27.64
23.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.65% | 18,447,475 | 448,949 | 8.9 |
17.15
29.81
23.60
|
36 tháng
(2021-10-05) |
-7.70 | -24.60% | 27,695,285 | 220,517 | -3.0 |
17.15
36.23
23.60
|
60 tháng
(2019-10-16) |
10.11 | 74.91% | 46,665,988 | 645,220 | 11.3 |
10.69
36.23
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
1.04
|
100 | 1.14 | 1.14 | 1.04 | 0 | 0 | 0 | |
01/07/2011 |
1.14
|
5,000 | 1.22 | 1.22 | 1.14 | 0 | 0 | 0 | |
30/06/2011 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
29/06/2011 |
1.22
|
500 | 1.12 | 1.22 | 1.22 | 0 | 0 | 0 | |
28/06/2011 |
1.12
|
3,600 | 1.16 | 1.16 | 1.04 | 0 | 0 | 0 | |
27/06/2011 |
1.16
|
19,000 | 1.10 | 1.16 | 1.10 | 0 | 0 | 0 | |
24/06/2011 |
1.10
|
4,000 | 1.08 | 1.10 | 1.08 | 0 | 0 | 0 | |
23/06/2011 |
1.08
|
13,600 | 1.08 | 1.08 | 1.06 | 0 | 0 | 0 | |
22/06/2011 |
1.08
|
16,500 | 1.02 | 1.08 | 1.00 | 0 | 0 | 0 | |
21/06/2011 |
1.02
|
8,100 | 0.96 | 1.04 | 1.02 | 0 | 0 | 0 | |
20/06/2011 |
0.96
|
3,400 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 | |
17/06/2011 |
1.02
|
3,000 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
16/06/2011 |
1.02
|
12,000 | 0.96 | 1.02 | 1.00 | 0 | 0 | 0 | |
15/06/2011 |
0.96
|
100 | 1.06 | 1.06 | 0.96 | 0 | 0 | 0 | |
14/06/2011 |
1.06
|
100 | 1.02 | 1.06 | 1.06 | 0 | 0 | 0 | |
13/06/2011 |
1.02
|
14,000 | 1.06 | 1.06 | 1.02 | 0 | 0 | 0 | |
10/06/2011 |
1.06
|
8,500 | 1.06 | 1.06 | 1.04 | 0 | 0 | 0 | |
09/06/2011 |
1.06
|
5,300 | 1.10 | 1.10 | 1.06 | 0 | 0 | 0 | |
08/06/2011 |
1.10
|
800 | 1.12 | 1.14 | 1.10 | 0 | 0 | 0 | |
07/06/2011 |
1.12
|
144,700 | 1.08 | 1.18 | 1.12 | 0 | 0 | 0 | |
06/06/2011 |
1.08
|
900 | 1.06 | 1.08 | 1.06 | 0 | 0 | 0 | |
03/06/2011 |
1.06
|
0 | 1.10 | 1.06 | 1.06 | 0 | 0 | 0 | |
02/06/2011 |
1.10
|
7,300 | 1.06 | 1.10 | 1.04 | 0 | 0 | 0 | |
01/06/2011 |
1.06
|
3,100 | 1.02 | 1.10 | 1.06 | 0 | 0 | 0 | |
31/05/2011 |
1.02
|
2,500 | 1.02 | 1.08 | 1.02 | 0 | 0 | 0 | |
30/05/2011 |
1.02
|
4,600 | 1.08 | 1.08 | 1.00 | 0 | 0 | 0 | |
27/05/2011 |
1.08
|
3,000 | 1.04 | 1.08 | 1.02 | 0 | 0 | 0 | |
26/05/2011 |
1.04
|
100 | 0.92 | 1.04 | 1.04 | 0 | 0 | 0 | |
25/05/2011 |
0.92
|
6,500 | 0.98 | 1.02 | 0.92 | 0 | 0 | 0 | |
24/05/2011 |
0.98
|
1,000 | 1.02 | 1.02 | 0.98 | 0 | 0 | 0 | |
23/05/2011 |
1.02
|
5,100 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 | |
20/05/2011 |
1.02
|
3,100 | 0.96 | 1.02 | 1.02 | 0 | 0 | 0 | |
19/05/2011 |
0.96
|
4,100 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 | |
18/05/2011 |
1.00
|
6,400 | 1.10 | 1.16 | 1.00 | 0 | 0 | 0 | |
17/05/2011 |
1.10
|
21,000 | 1.22 | 1.22 | 1.10 | 0 | 0 | 0 | |
16/05/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/05/2011 |
1.22
|
100 | 1.18 | 1.22 | 1.22 | 0 | 0 | 0 | |
13/05/2011 |
1.18
|
4,500 | 1.23 | 1.23 | 1.07 | 0 | 0 | 0 | |
12/05/2011 |
1.23
|
1,100 | 1.20 | 1.25 | 1.16 | 0 | 0 | 0 | |
11/05/2011 |
1.20
|
1,100 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 | |
10/05/2011 |
1.22
|
600 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 | |
09/05/2011 |
1.23
|
601,900 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 | |
06/05/2011 |
1.23
|
1,100 | 1.16 | 1.23 | 1.23 | 0 | 0 | 0 | |
05/05/2011 |
1.16
|
700 | 1.23 | 1.23 | 1.16 | 0 | 0 | 0 | |
04/05/2011 |
1.23
|
100 | 1.13 | 1.23 | 1.23 | 0 | 0 | 0 | |
29/04/2011 |
1.13
|
100 | 1.25 | 1.25 | 1.13 | 0 | 0 | 0 | |
28/04/2011 |
1.25
|
100 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
27/04/2011 |
1.25
|
200 | 1.23 | 1.25 | 1.25 | 0 | 0 | 0 | |
26/04/2011 |
1.23
|
4,100 | 1.25 | 1.25 | 1.18 | 0 | 0 | 0 | |
25/04/2011 |
1.25
|
800 | 1.31 | 1.31 | 1.20 | 0 | 0 | 0 | |
22/04/2011 |
1.31
|
0 | 1.32 | 1.31 | 1.31 | 0 | 0 | 0 | |
21/04/2011 |
1.32
|
3,600 | 1.25 | 1.38 | 1.31 | 0 | 0 | 0 | |
20/04/2011 |
1.25
|
400 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 | |
19/04/2011 |
1.25
|
1,600 | 1.23 | 1.31 | 1.23 | 0 | 0 | 0 | |
18/04/2011 |
1.23
|
500 | 1.22 | 1.25 | 1.04 | 0 | 0 | 0 | |
15/04/2011 |
1.22
|
1,300 | 1.16 | 1.22 | 1.14 | 0 | 0 | 0 | |
14/04/2011 |
1.16
|
300 | 1.25 | 1.25 | 1.13 | 0 | 0 | 0 | |
13/04/2011 |
1.25
|
1,200 | 1.25 | 1.25 | 1.13 | 0 | 0 | 0 | |
08/04/2011 |
1.25
|
2,100 | 1.25 | 1.27 | 1.25 | 0 | 0 | 0 | |
07/04/2011 |
1.25
|
1,000 | 1.27 | 1.27 | 1.25 | 0 | 0 | 0 | |
06/04/2011 |
1.27
|
100 | 1.25 | 1.27 | 1.27 | 0 | 0 | 0 | |
05/04/2011 |
1.25
|
100 | 1.22 | 1.25 | 1.25 | 0 | 0 | 0 | |
04/04/2011 |
1.22
|
3,000 | 1.27 | 1.27 | 1.18 | 0 | 0 | 0 | |
01/04/2011 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
31/03/2011 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
30/03/2011 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
29/03/2011 |
1.27
|
100 | 1.25 | 1.27 | 1.27 | 0 | 0 | 0 | |
28/03/2011 |
1.25
|
100 | 1.20 | 1.25 | 1.25 | 0 | 0 | 0 | |
25/03/2011 |
1.20
|
69,200 | 1.18 | 1.20 | 1.13 | 0 | 0 | 0 | |
24/03/2011 |
1.18
|
3,000 | 1.27 | 1.27 | 1.18 | 0 | 0 | 0 | |
23/03/2011 |
1.27
|
100 | 1.23 | 1.27 | 1.27 | 0 | 0 | 0 | |
22/03/2011 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
21/03/2011 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
18/03/2011 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
17/03/2011 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
16/03/2011 |
1.23
|
200 | 1.14 | 1.23 | 1.23 | 0 | 0 | 0 | |
15/03/2011 |
1.14
|
600 | 1.27 | 1.27 | 1.14 | 0 | 0 | 0 | |
14/03/2011 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
11/03/2011 |
1.27
|
100 | 1.23 | 1.27 | 1.27 | 0 | 0 | 0 | |
10/03/2011 |
1.23
|
100 | 1.14 | 1.23 | 1.23 | 0 | 0 | 0 | |
09/03/2011 |
1.14
|
0 | 1.18 | 1.14 | 1.14 | 0 | 0 | 0 | |
08/03/2011 |
1.18
|
400 | 1.13 | 1.22 | 1.02 | 0 | 0 | 0 | |
07/03/2011 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
04/03/2011 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
03/03/2011 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
02/03/2011 |
1.13
|
3,500 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 | |
01/03/2011 |
1.13
|
200 | 1.14 | 1.14 | 1.13 | 0 | 0 | 0 | |
28/02/2011 |
1.14
|
6,900 | 1.20 | 1.20 | 1.13 | 0 | 0 | 0 | |
25/02/2011 |
1.20
|
100 | 1.14 | 1.20 | 1.20 | 0 | 0 | 0 | |
24/02/2011 |
1.14
|
9,300 | 1.18 | 1.20 | 1.14 | 0 | 0 | 0 | |
23/02/2011 |
1.18
|
6,200 | 1.07 | 1.18 | 1.09 | 0 | 0 | 0 | |
22/02/2011 |
1.07
|
900 | 1.14 | 1.14 | 1.06 | 0 | 0 | 0 | |
21/02/2011 |
1.14
|
3,200 | 1.25 | 1.25 | 1.13 | 0 | 0 | 0 | |
18/02/2011 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
17/02/2011 |
1.25
|
100 | 1.14 | 1.25 | 1.25 | 0 | 0 | 0 | |
16/02/2011 |
1.14
|
500 | 1.11 | 1.25 | 1.14 | 0 | 0 | 0 | |
15/02/2011 |
1.11
|
9,100 | 1.22 | 1.25 | 1.11 | 0 | 0 | 0 | |
14/02/2011 |
1.22
|
2,700 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 | |
11/02/2011 |
1.27
|
200 | 1.25 | 1.27 | 1.27 | 0 | 0 | 0 | |
10/02/2011 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
09/02/2011 |
1.25
|
1,700 | 1.16 | 1.27 | 1.25 | 0 | 0 | 0 |