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) |
-0.50 | -1.32% | 374,500 | 84,800 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 731,100 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-20) |
-2.70 | -6.72% | 1,393,600 | 156,560 | 5.9 |
35.70
40.20
37.50
|
6 tháng
(2024-03-22) |
-1.30 | -3.35% | 3,898,000 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,293,900 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-29) |
9.23 | 32.63% | 8,805,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-04) |
4.15 | 12.44% | 15,171,696 | 334,337 | 14.1 |
18.23
46.85
37.50
|
60 tháng
(2019-10-15) |
20.89 | 125.79% | 24,211,679 | 1,327,945 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
04/07/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
01/07/2011 |
1.49
|
0 | 1.44 | 1.49 | 1.49 | 0 | 0 | 0 | |
30/06/2011 |
1.44
|
200 | 1.42 | 1.53 | 1.44 | 0 | 0 | 0 | |
29/06/2011 |
1.42
|
1,500 | 1.36 | 1.45 | 1.42 | 0 | 0 | 0 | |
28/06/2011 |
1.36
|
900 | 1.28 | 1.36 | 1.36 | 0 | 0 | 0 | |
27/06/2011 |
1.28
|
1,500 | 1.16 | 1.28 | 1.27 | 500 | 0 | 0.0 | |
24/06/2011 |
1.16
|
1,200 | 1.14 | 1.21 | 1.16 | 0 | 0 | 0 | |
23/06/2011 |
1.14
|
1,100 | 1.08 | 1.14 | 1.08 | 0 | 0 | 0 | |
22/06/2011 |
1.08
|
1,000 | 1.02 | 1.08 | 1.02 | 0 | 0 | 0 | |
21/06/2011 |
1.02
|
4,700 | 0.98 | 1.02 | 0.99 | 0 | 0 | 0 | |
20/06/2011 |
0.98
|
2,500 | 0.95 | 0.98 | 0.98 | 0 | 0 | 0 | |
17/06/2011 |
0.95
|
2,000 | 0.92 | 0.95 | 0.90 | 0 | 0 | 0 | |
16/06/2011 |
0.92
|
2,000 | 0.88 | 0.92 | 0.90 | 0 | 0 | 0 | |
15/06/2011 |
0.88
|
1,000 | 0.84 | 0.88 | 0.88 | 0 | 0 | 0 | |
14/06/2011 |
0.84
|
2,500 | 0.84 | 0.85 | 0.84 | 0 | 0 | 0 | |
13/06/2011 |
0.84
|
4,700 | 0.86 | 0.86 | 0.81 | 0 | 0 | 0 | |
10/06/2011 |
0.86
|
6,300 | 0.81 | 0.86 | 0.82 | 0 | 0 | 0 | |
09/06/2011 |
0.81
|
2,000 | 0.80 | 0.81 | 0.81 | 0 | 0 | 0 | |
08/06/2011 |
0.80
|
2,000 | 0.78 | 0.80 | 0.78 | 0 | 0 | 0 | |
07/06/2011 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
06/06/2011 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
03/06/2011 |
0.78
|
3,300 | 0.75 | 0.78 | 0.78 | 0 | 0 | 0 | |
02/06/2011 |
0.75
|
4,000 | 0.73 | 0.75 | 0.75 | 0 | 0 | 0 | |
01/06/2011 |
0.73
|
10,000 | 0.72 | 0.73 | 0.72 | 0 | 0 | 0 | |
31/05/2011 |
0.72
|
6,100 | 0.71 | 0.72 | 0.71 | 0 | 0 | 0 | |
30/05/2011 |
0.71
|
6,500 | 0.73 | 0.73 | 0.71 | 0 | 0 | 0 | |
27/05/2011 |
0.73
|
5,400 | 0.69 | 0.73 | 0.69 | 0 | 0 | 0 | |
26/05/2011 |
0.69
|
3,000 | 0.73 | 0.73 | 0.68 | 0 | 0 | 0 | |
25/05/2011 |
0.73
|
7,000 | 0.78 | 0.78 | 0.73 | 0 | 0 | 0 | |
24/05/2011 |
0.78
|
500 | 0.81 | 0.81 | 0.78 | 0 | 0 | 0 | |
23/05/2011 |
0.81
|
2,000 | 0.84 | 0.84 | 0.81 | 0 | 0 | 0 | |
20/05/2011 |
0.84
|
4,000 | 0.85 | 0.85 | 0.84 | 0 | 0 | 0 | |
19/05/2011 |
0.85
|
4,700 | 0.86 | 0.86 | 0.85 | 0 | 0 | 0 | |
18/05/2011 |
0.86
|
3,100 | 0.86 | 0.86 | 0.84 | 0 | 0 | 0 | |
17/05/2011 |
0.86
|
2,900 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
16/05/2011 |
0.87
|
2,100 | 0.86 | 0.87 | 0.86 | 0 | 0 | 0 | |
13/05/2011 |
0.86
|
2,000 | 0.85 | 0.86 | 0.86 | 0 | 0 | 0 | |
12/05/2011 |
0.85
|
1,500 | 0.86 | 0.86 | 0.85 | 0 | 0 | 0 | |
11/05/2011 |
0.86
|
1,000 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
10/05/2011 |
0.87
|
1,900 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
09/05/2011 |
0.87
|
1,500 | 0.86 | 0.87 | 0.87 | 0 | 0 | 0 | |
06/05/2011 |
0.86
|
2,000 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
05/05/2011 |
0.86
|
2,000 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
04/05/2011 |
0.86
|
2,300 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
29/04/2011 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
28/04/2011 |
0.87
|
2,100 | 0.86 | 0.87 | 0.87 | 0 | 0 | 0 | |
27/04/2011 |
0.86
|
1,500 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
26/04/2011 |
0.86
|
2,500 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
25/04/2011 |
0.87
|
1,800 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
22/04/2011 |
0.87
|
2,400 | 0.82 | 0.87 | 0.84 | 0 | 0 | 0 | |
21/04/2011 |
0.82
|
1,900 | 0.85 | 0.85 | 0.82 | 0 | 0 | 0 | |
20/04/2011 |
0.85
|
2,200 | 0.84 | 0.85 | 0.85 | 0 | 0 | 0 | |
19/04/2011 |
0.84
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 | |
18/04/2011 |
0.84
|
1,800 | 0.86 | 0.86 | 0.84 | 0 | 0 | 0 | |
15/04/2011 |
0.86
|
2,200 | 0.84 | 0.87 | 0.86 | 0 | 0 | 0 | |
14/04/2011 |
0.84
|
2,000 | 0.86 | 0.86 | 0.84 | 0 | 0 | 0 | |
13/04/2011 |
0.86
|
2,000 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 | |
08/04/2011 |
0.89
|
0 | 0.86 | 0.89 | 0.89 | 0 | 0 | 0 | |
07/04/2011 |
0.86
|
4,200 | 0.90 | 0.90 | 0.86 | 0 | 0 | 0 | |
06/04/2011 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
05/04/2011 |
0.90
|
2,500 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 | |
04/04/2011 |
0.94
|
100 | 0.88 | 0.94 | 0.94 | 0 | 0 | 0 | |
01/04/2011 |
0.88
|
3,500 | 0.88 | 0.89 | 0.88 | 0 | 0 | 0 | |
31/03/2011 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
30/03/2011 |
0.88
|
4,700 | 0.93 | 0.93 | 0.88 | 0 | 0 | 0 | |
29/03/2011 |
0.93
|
1,000 | 1.00 | 1.00 | 0.93 | 0 | 0 | 0 | |
28/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
25/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
24/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
23/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
22/03/2011 |
1.00
|
100 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
21/03/2011 |
1.00
|
16,600 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
18/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
17/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
16/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
15/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
14/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
11/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
10/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
09/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
08/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
07/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
04/03/2011 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
03/03/2011 |
1.00
|
100 | 1.07 | 1.07 | 1.00 | 0 | 0 | 0 | |
02/03/2011 |
1.07
|
700 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 | |
01/03/2011 |
1.12
|
100 | 1.08 | 1.12 | 1.12 | 0 | 0 | 0 | |
28/02/2011 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
25/02/2011 |
1.08
|
600 | 1.04 | 1.08 | 1.04 | 0 | 0 | 0 | |
24/02/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
23/02/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
22/02/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/02/2011 |
1.04
|
400 | 1.04 | 1.05 | 1.04 | 0 | 0 | 0 | |
21/02/2011 |
1.04
|
500 | 1.10 | 1.10 | 1.04 | 0 | 0 | 0 | |
18/02/2011 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
17/02/2011 |
1.10
|
200 | 1.07 | 1.10 | 1.09 | 0 | 0 | 0 | |
16/02/2011 |
1.07
|
100 | 1.04 | 1.07 | 1.07 | 0 | 0 | 0 | |
15/02/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
14/02/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
11/02/2011 |
1.04
|
300 | 1.05 | 1.05 | 1.04 | 0 | 0 | 0 | |
10/02/2011 |
1.05
|
100 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |