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) |
3.10 | 11.31% | 259,256,100 | 3,453,598 | 103.0 |
27.40
30.50
30.50
|
2 tháng
(2024-07-22) |
4 | 15.09% | 395,790,600 | 3,440,265 | 103.3 |
23
30.50
30.50
|
3 tháng
(2024-06-21) |
2.88 | 10.42% | 507,346,900 | 5,891,092 | 169.6 |
23
30.50
30.50
|
6 tháng
(2024-03-25) |
2.93 | 10.62% | 989,266,400 | 7,928,687 | 229.6 |
23
30.50
30.50
|
12 tháng
(2023-09-25) |
10.29 | 50.91% | 1,887,275,000 | 254,579 | -35.4 |
16.63
30.50
30.50
|
24 tháng
(2022-09-30) |
14.28 | 88.02% | 3,376,191,000 | 14,242,336 | 182.1 |
10.20
30.50
30.50
|
36 tháng
(2021-10-05) |
5.44 | 21.71% | 4,601,476,600 | -15,752,375 | -1,062.4 |
10.20
32.21
30.50
|
60 tháng
(2019-10-16) |
19.91 | 187.94% | 6,303,829,120 | -40,931,002 | -1,530.4 |
5.17
32.21
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
1.52
|
43,620 | 1.55 | 1.55 | 1.49 | 0 | 0 | 0 | |
30/06/2011 |
1.55
|
48,730 | 1.58 | 1.61 | 1.55 | 0 | 0 | 0 | |
29/06/2011 |
1.58
|
24,630 | 1.59 | 1.60 | 1.53 | 0 | 0 | 0 | |
28/06/2011 |
1.59
|
26,380 | 1.63 | 1.63 | 1.58 | 0 | 0 | 0 | |
27/06/2011 |
1.63
|
29,030 | 1.62 | 1.64 | 1.60 | 0 | 0 | 0 | |
24/06/2011 |
1.62
|
12,440 | 1.59 | 1.63 | 1.57 | 0 | 0 | 0 | |
23/06/2011 |
1.59
|
120,050 | 1.64 | 1.67 | 1.57 | 0 | 0 | 0 | |
22/06/2011 |
1.64
|
43,760 | 1.66 | 1.73 | 1.64 | 240 | 0 | 0.0 | |
21/06/2011 |
1.66
|
105,870 | 1.59 | 1.66 | 1.59 | 0 | 0 | 0 | |
20/06/2011 |
1.59
|
111,320 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 | |
17/06/2011 |
1.67
|
210,170 | 1.75 | 1.76 | 1.67 | 0 | 0 | 0 | |
16/06/2011 |
1.75
|
183,930 | 1.68 | 1.76 | 1.62 | 0 | 0 | 0 | |
15/06/2011 |
1.68
|
126,880 | 1.76 | 1.76 | 1.68 | 220 | 0 | 0.0 | |
14/06/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/06/2011 |
1.76
|
222,780 | 1.78 | 1.87 | 1.73 | 0 | 240 | -0.0 | |
13/06/2011 |
1.78
|
124,760 | 1.76 | 1.84 | 1.76 | 0 | 0 | 0 | |
10/06/2011 |
1.76
|
318,570 | 1.69 | 1.76 | 1.74 | 0 | 0 | 0 | |
09/06/2011 |
1.69
|
222,240 | 1.69 | 1.76 | 1.63 | 0 | 220 | -0.0 | |
08/06/2011 |
1.69
|
194,920 | 1.63 | 1.70 | 1.61 | 180 | 0 | 0.0 | |
07/06/2011 |
1.63
|
94,970 | 1.55 | 1.63 | 1.63 | 0 | 0 | 0 | |
06/06/2011 |
1.55
|
128,060 | 1.48 | 1.55 | 1.46 | 0 | 0 | 0 | |
03/06/2011 |
1.48
|
662,790 | 1.51 | 1.58 | 1.46 | 0 | 0 | 0 | |
02/06/2011 |
1.51
|
50,740 | 1.44 | 1.51 | 1.51 | 0 | 180 | -0.0 | |
01/06/2011 |
1.44
|
80,780 | 1.37 | 1.44 | 1.37 | 0 | 0 | 0 | |
31/05/2011 |
1.37
|
69,880 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 | |
30/05/2011 |
1.38
|
49,410 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 | |
27/05/2011 |
1.45
|
123,690 | 1.38 | 1.45 | 1.38 | 0 | 0 | 0 | |
26/05/2011 |
1.38
|
217,990 | 1.32 | 1.38 | 1.26 | 0 | 0 | 0 | |
25/05/2011 |
1.32
|
121,620 | 1.39 | 1.39 | 1.32 | 220 | 0 | 0.0 | |
24/05/2011 |
1.39
|
100,500 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 | |
23/05/2011 |
1.46
|
71,310 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 | |
20/05/2011 |
1.52
|
39,110 | 1.58 | 1.60 | 1.52 | 5,770 | 0 | 0.1 | |
19/05/2011 |
1.58
|
23,080 | 1.61 | 1.61 | 1.57 | 0 | 210 | -0.0 | |
18/05/2011 |
1.61
|
42,790 | 1.67 | 1.70 | 1.61 | 0 | 0 | 0 | |
17/05/2011 |
1.67
|
28,270 | 1.71 | 1.73 | 1.65 | 0 | 10 | -0.0 | |
16/05/2011 |
1.71
|
24,680 | 1.76 | 1.79 | 1.71 | 0 | 5,430 | -0.1 | |
13/05/2011 |
1.76
|
16,990 | 1.80 | 1.80 | 1.76 | 0 | 0 | 0 | |
12/05/2011 |
1.80
|
16,920 | 1.79 | 1.80 | 1.77 | 0 | 0 | 0 | |
11/05/2011 |
1.79
|
8,080 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 | |
10/05/2011 |
1.82
|
14,960 | 1.82 | 1.83 | 1.78 | 20 | 0 | 0.0 | |
09/05/2011 |
1.82
|
26,440 | 1.79 | 1.82 | 1.79 | 10 | 0 | 0.0 | |
06/05/2011 |
1.79
|
5,440 | 1.78 | 1.80 | 1.78 | 70 | 0 | 0.0 | |
05/05/2011 |
1.78
|
5,560 | 1.80 | 1.80 | 1.76 | 0 | 0 | 0 | |
04/05/2011 |
1.80
|
16,160 | 1.78 | 1.81 | 1.76 | 0 | 0 | 0 | |
29/04/2011 |
1.78
|
24,890 | 1.77 | 1.82 | 1.76 | 0 | 0 | 0 | |
28/04/2011 |
1.77
|
5,560 | 1.80 | 1.81 | 1.77 | 0 | 0 | 0 | |
27/04/2011 |
1.80
|
16,800 | 1.80 | 1.84 | 1.80 | 30 | 0 | 0.0 | |
26/04/2011 |
1.80
|
18,250 | 1.88 | 1.94 | 1.80 | 0 | 0 | 0 | |
25/04/2011 |
1.88
|
67,650 | 1.79 | 1.88 | 1.84 | 0 | 0 | 0 | |
22/04/2011 |
1.79
|
89,270 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 | |
21/04/2011 |
1.88
|
60,770 | 1.90 | 1.91 | 1.83 | 0 | 0 | 0 | |
20/04/2011 |
1.90
|
40,360 | 1.89 | 1.93 | 1.86 | 0 | 0 | 0 | |
19/04/2011 |
1.89
|
53,020 | 1.90 | 1.90 | 1.82 | 0 | 470 | -0.0 | |
18/04/2011 |
1.90
|
3,785 | 1.93 | 1.93 | 1.85 | 0 | 0 | 0 | |
15/04/2011 |
1.93
|
74,740 | 1.92 | 1.94 | 1.86 | 0 | 0 | 0 | |
14/04/2011 |
1.92
|
68,070 | 1.94 | 1.94 | 1.87 | 250,000 | 250,000 | 0 | |
13/04/2011 |
1.94
|
19,060 | 1.97 | 2.00 | 1.92 | 0 | 0 | 0 | |
08/04/2011 |
1.97
|
22,810 | 1.97 | 1.97 | 1.95 | 0 | 0 | 0 | |
07/04/2011 |
1.97
|
37,210 | 1.99 | 2.00 | 1.94 | 200,000 | 200,000 | 0 | |
06/04/2011 |
1.99
|
104,540 | 1.93 | 1.99 | 1.92 | 600 | 0 | 0.0 | |
05/04/2011 |
1.93
|
54,450 | 1.94 | 1.94 | 1.88 | 250 | 0 | 0.0 | |
04/04/2011 |
1.94
|
29,330 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 | |
01/04/2011 |
2.00
|
21,900 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 | |
31/03/2011 |
2.00
|
35,490 | 2.00 | 2.00 | 1.94 | 0 | 600 | -0.0 | |
30/03/2011 |
2.00
|
32,880 | 2.04 | 2.04 | 1.95 | 50 | 0 | 0.0 | |
29/03/2011 |
2.04
|
234,800 | 2.05 | 2.06 | 1.95 | 0 | 90 | -0.0 | |
28/03/2011 |
2.05
|
117,880 | 2.06 | 2.07 | 2.00 | 0 | 0 | 0 | |
25/03/2011 |
2.06
|
51,070 | 2.07 | 2.12 | 2.00 | 0 | 0 | 0 | |
24/03/2011 |
2.07
|
38,190 | 2.11 | 2.12 | 2.06 | 10 | 0 | 0.0 | |
23/03/2011 |
2.11
|
22,950 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 | |
22/03/2011 |
2.11
|
107,620 | 2.11 | 2.12 | 2.06 | 0 | 0 | 0 | |
21/03/2011 |
2.11
|
76,260 | 2.11 | 2.19 | 2.11 | 0 | 0 | 0 | |
18/03/2011 |
2.11
|
31,190 | 2.02 | 2.11 | 2.00 | 0 | 0 | 0 | |
17/03/2011 |
2.02
|
55,510 | 2.03 | 2.08 | 2.02 | 0 | 220 | -0.0 | |
16/03/2011 |
2.03
|
45,800 | 2.04 | 2.05 | 2.00 | 0 | 0 | 0 | |
15/03/2011 |
2.04
|
57,530 | 2.00 | 2.07 | 1.94 | 0 | 0 | 0 | |
14/03/2011 |
2.00
|
93,430 | 2.11 | 2.12 | 2.00 | 0 | 0 | 0 | |
11/03/2011 |
2.11
|
325,040 | 2.01 | 2.11 | 2.06 | 0 | 0 | 0 | |
10/03/2011 |
2.01
|
71,720 | 1.92 | 2.01 | 1.87 | 0 | 0 | 0 | |
09/03/2011 |
1.92
|
17,070 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 | |
08/03/2011 |
1.94
|
53,450 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
07/03/2011 |
1.94
|
43,000 | 1.91 | 1.97 | 1.88 | 0 | 0 | 0 | |
04/03/2011 |
1.91
|
16,920 | 1.91 | 1.98 | 1.91 | 0 | 0 | 0 | |
03/03/2011 |
1.91
|
123,040 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
02/03/2011 |
2.00
|
262,680 | 2.09 | 2.09 | 1.99 | 0 | 0 | 0 | |
01/03/2011 |
2.09
|
22,970 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 | |
28/02/2011 |
2.10
|
64,330 | 2.12 | 2.16 | 2.10 | 0 | 0 | 0 | |
25/02/2011 |
2.12
|
49,770 | 2.12 | 2.14 | 2.10 | 0 | 0 | 0 | |
24/02/2011 |
2.12
|
60,030 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 | |
23/02/2011 |
2.12
|
35,180 | 2.10 | 2.17 | 2.08 | 0 | 0 | 0 | |
22/02/2011 |
2.10
|
91,240 | 2.12 | 2.16 | 2.05 | 0 | 0 | 0 | |
21/02/2011 |
2.12
|
151,280 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 | |
18/02/2011 |
2.24
|
103,530 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 | |
17/02/2011 |
2.34
|
98,820 | 2.44 | 2.45 | 2.32 | 0 | 0 | 0 | |
16/02/2011 |
2.44
|
51,200 | 2.42 | 2.48 | 2.39 | 0 | 0 | 0 | |
15/02/2011 |
2.42
|
23,180 | 2.45 | 2.47 | 2.41 | 0 | 0 | 0 | |
14/02/2011 |
2.45
|
14,900 | 2.49 | 2.50 | 2.45 | 0 | 0 | 0 | |
11/02/2011 |
2.49
|
32,880 | 2.51 | 2.52 | 2.48 | 0 | 0 | 0 | |
10/02/2011 |
2.51
|
13,310 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 | |
09/02/2011 |
2.51
|
32,710 | 2.50 | 2.57 | 2.50 | 0 | 0 | 0 | |
08/02/2011 |
2.50
|
11,470 | 2.50 | 2.54 | 2.48 | 0 | 0 | 0 |