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) |
-0.25 | -1.71% | 714,600 | 23,400 | 0.3 |
14.40
14.80
14.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.69% | 1,638,900 | 46,198 | 0.7 |
14.20
15.20
14.40
|
3 tháng
(2024-06-21) |
-0.35 | -2.37% | 2,232,000 | 35,281 | 0.5 |
14.20
15.20
14.40
|
6 tháng
(2024-03-25) |
0.74 | 5.45% | 6,217,100 | 49,958 | 0.7 |
13.05
16.07
14.40
|
12 tháng
(2023-09-25) |
-0.28 | -1.89% | 8,781,400 | -122,985 | -1.7 |
12.96
16.07
14.40
|
24 tháng
(2022-09-30) |
-1.43 | -9.03% | 16,958,900 | -1,664,350 | -25.3 |
12.96
16.07
14.40
|
36 tháng
(2021-10-05) |
-10.11 | -41.24% | 41,534,800 | -474,301 | -1.5 |
12.96
24.51
14.40
|
60 tháng
(2019-10-16) |
5.15 | 55.64% | 75,892,800 | -3,935,191 | -65.0 |
7.86
24.75
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
1.15
|
20,280 | 1.15 | 1.18 | 1.11 | 0 | 0 | 0 | |
01/07/2011 |
1.15
|
64,550 | 1.18 | 1.20 | 1.13 | 0 | 0 | 0 | |
30/06/2011 |
1.18
|
9,330 | 1.20 | 1.23 | 1.18 | 0 | 10 | -0.0 | |
29/06/2011 |
1.20
|
20,850 | 1.20 | 1.22 | 1.17 | 70 | 0 | 0.0 | |
28/06/2011 |
1.20
|
36,830 | 1.18 | 1.23 | 1.20 | 0 | 0 | 0 | |
27/06/2011 |
1.18
|
50,440 | 1.18 | 1.23 | 1.18 | 0 | 0 | 0 | |
24/06/2011 |
1.18
|
15,500 | 1.18 | 1.22 | 1.17 | 0 | 0 | 0 | |
23/06/2011 |
1.18
|
18,440 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 | |
22/06/2011 |
1.20
|
25,360 | 1.23 | 1.27 | 1.20 | 0 | 0 | 0 | |
21/06/2011 |
1.23
|
58,190 | 1.18 | 1.23 | 1.20 | 0 | 2,000 | -0.0 | |
20/06/2011 |
1.18
|
75,700 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 | |
17/06/2011 |
1.23
|
87,660 | 1.28 | 1.32 | 1.23 | 18,900 | 0 | 0.1 | |
16/06/2011 |
1.28
|
93,190 | 1.30 | 1.32 | 1.25 | 50 | 0 | 0.0 | |
15/06/2011 |
1.30
|
72,610 | 1.35 | 1.37 | 1.30 | 0 | 0 | 0 | |
14/06/2011 |
1.35
|
108,260 | 1.30 | 1.35 | 1.28 | 0 | 0 | 0 | |
13/06/2011 |
1.30
|
133,780 | 1.25 | 1.30 | 1.27 | 3,000 | 0 | 0.0 | |
10/06/2011 |
1.25
|
148,800 | 1.20 | 1.25 | 1.23 | 0 | 0 | 0 | |
09/06/2011 |
1.20
|
52,990 | 1.18 | 1.20 | 1.17 | 1,000 | 0 | 0.0 | |
08/06/2011 |
1.18
|
62,460 | 1.18 | 1.22 | 1.18 | 0 | 0 | 0 | |
07/06/2011 |
1.18
|
74,340 | 1.13 | 1.18 | 1.15 | 1,000 | 0 | 0.0 | |
06/06/2011 |
1.13
|
11,810 | 1.13 | 1.15 | 1.10 | 0 | 0 | 0 | |
03/06/2011 |
1.13
|
94,670 | 1.17 | 1.22 | 1.13 | 0 | 0 | 0 | |
02/06/2011 |
1.17
|
61,100 | 1.11 | 1.17 | 1.11 | 0 | 0 | 0 | |
01/06/2011 |
1.11
|
97,060 | 1.06 | 1.11 | 1.03 | 0 | 0 | 0 | |
31/05/2011 |
1.06
|
52,140 | 1.11 | 1.11 | 1.06 | 0 | 0 | 0 | |
30/05/2011 |
1.11
|
42,020 | 1.17 | 1.17 | 1.11 | 1,820 | 0 | 0.0 | |
27/05/2011 |
1.17
|
66,830 | 1.15 | 1.18 | 1.10 | 30 | 0 | 0.0 | |
26/05/2011 |
1.15
|
119,500 | 1.11 | 1.15 | 1.06 | 0 | 0 | 0 | |
25/05/2011 |
1.11
|
37,380 | 1.17 | 1.18 | 1.11 | 0 | 0 | 0 | |
24/05/2011 |
1.17
|
46,800 | 1.22 | 1.22 | 1.17 | 100 | 0 | 0.0 | |
23/05/2011 |
1.22
|
92,580 | 1.22 | 1.25 | 1.17 | 15,000 | 0 | 0.1 | |
20/05/2011 |
1.22
|
16,470 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 | |
19/05/2011 |
1.27
|
21,390 | 1.28 | 1.32 | 1.23 | 0 | 0 | 0 | |
18/05/2011 |
1.28
|
41,520 | 1.28 | 1.28 | 1.25 | 0 | 0 | 0 | |
17/05/2011 |
1.28
|
30,540 | 1.34 | 1.34 | 1.28 | 0 | 0 | 0 | |
16/05/2011 |
1.34
|
13,520 | 1.37 | 1.37 | 1.32 | 0 | 0 | 0 | |
13/05/2011 |
1.37
|
17,200 | 1.39 | 1.40 | 1.35 | 0 | 8,000 | -0.1 | |
12/05/2011 |
1.39
|
7,690 | 1.40 | 1.40 | 1.35 | 50 | 0 | 0.0 | |
11/05/2011 |
1.40
|
18,590 | 1.37 | 1.40 | 1.37 | 0 | 300 | -0.0 | |
10/05/2011 |
1.37
|
48,510 | 1.40 | 1.40 | 1.37 | 0 | 42,650 | -0.3 | |
09/05/2011 |
1.40
|
11,540 | 1.40 | 1.46 | 1.40 | 0 | 0 | 0 | |
06/05/2011 |
1.40
|
24,630 | 1.42 | 1.44 | 1.40 | 0 | 0 | 0 | |
05/05/2011 |
1.42
|
15,030 | 1.42 | 1.42 | 1.39 | 9,900 | 0 | 0.1 | |
04/05/2011 |
1.42
|
23,080 | 1.40 | 1.46 | 1.42 | 9,760 | 0 | 0.1 | |
29/04/2011 |
1.40
|
31,850 | 1.37 | 1.40 | 1.37 | 9,240 | 0 | 0.1 | |
28/04/2011 |
1.37
|
14,040 | 1.40 | 1.40 | 1.37 | 100 | 0 | 0.0 | |
27/04/2011 |
1.40
|
23,810 | 1.42 | 1.42 | 1.40 | 3,000 | 0 | 0.0 | |
26/04/2011 |
1.42
|
20,390 | 1.44 | 1.47 | 1.42 | 0 | 0 | 0 | |
25/04/2011 |
1.44
|
44,960 | 1.40 | 1.47 | 1.42 | 0 | 0 | 0 | |
22/04/2011 |
1.40
|
70,460 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 | |
21/04/2011 |
1.47
|
3,760 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 | |
20/04/2011 |
1.52
|
7,820 | 1.52 | 1.54 | 1.49 | 0 | 0 | 0 | |
19/04/2011 |
1.52
|
46,100 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 | |
18/04/2011 |
1.54
|
2,248 | 1.58 | 1.59 | 1.54 | 0 | 0 | 0 | |
15/04/2011 |
1.58
|
27,850 | 1.59 | 1.61 | 1.56 | 0 | 0 | 0 | |
14/04/2011 |
1.59
|
11,710 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 | |
13/04/2011 |
1.63
|
12,070 | 1.64 | 1.66 | 1.63 | 0 | 0 | 0 | |
08/04/2011 |
1.64
|
9,960 | 1.64 | 1.64 | 1.63 | 0 | 0 | 0 | |
07/04/2011 |
1.64
|
14,280 | 1.66 | 1.68 | 1.64 | 0 | 0 | 0 | |
06/04/2011 |
1.66
|
13,410 | 1.63 | 1.66 | 1.63 | 0 | 0 | 0 | |
05/04/2011 |
1.63
|
17,540 | 1.66 | 1.66 | 1.63 | 70 | 0 | 0.0 | |
04/04/2011 |
1.66
|
8,810 | 1.68 | 1.70 | 1.64 | 3,620 | 0 | 0.0 | |
01/04/2011 |
1.68
|
13,430 | 1.68 | 1.70 | 1.66 | 0 | 0 | 0 | |
31/03/2011 |
1.68
|
27,190 | 1.66 | 1.71 | 1.68 | 6,000 | 0 | 0.1 | |
30/03/2011 |
1.66
|
19,300 | 1.68 | 1.68 | 1.63 | 50 | 0 | 0.0 | |
29/03/2011 |
1.68
|
32,990 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 | |
28/03/2011 |
1.70
|
25,140 | 1.70 | 1.71 | 1.70 | 0 | 0 | 0 | |
25/03/2011 |
1.70
|
16,540 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
24/03/2011 |
1.71
|
44,760 | 1.73 | 1.73 | 1.68 | 0 | 0 | 0 | |
23/03/2011 |
1.73
|
89,040 | 1.73 | 1.76 | 1.68 | 0 | 0 | 0 | |
22/03/2011 |
1.73
|
41,620 | 1.76 | 1.80 | 1.73 | 0 | 0 | 0 | |
21/03/2011 |
1.76
|
170,940 | 1.70 | 1.76 | 1.71 | 0 | 0 | 0 | |
18/03/2011 |
1.70
|
86,200 | 1.64 | 1.70 | 1.63 | 0 | 0 | 0 | |
17/03/2011 |
1.64
|
33,040 | 1.66 | 1.66 | 1.64 | 0 | 0 | 0 | |
16/03/2011 |
1.66
|
11,240 | 1.64 | 1.66 | 1.63 | 0 | 0 | 0 | |
15/03/2011 |
1.64
|
10,570 | 1.66 | 1.66 | 1.63 | 0 | 0 | 0 | |
14/03/2011 |
1.66
|
30,220 | 1.75 | 1.76 | 1.66 | 0 | 0 | 0 | |
11/03/2011 |
1.75
|
61,540 | 1.68 | 1.75 | 1.70 | 0 | 0 | 0 | |
10/03/2011 |
1.68
|
83,400 | 1.61 | 1.68 | 1.58 | 0 | 0 | 0 | |
09/03/2011 |
1.61
|
5,060 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 | |
08/03/2011 |
1.64
|
8,570 | 1.64 | 1.68 | 1.64 | 300 | 0 | 0.0 | |
07/03/2011 |
1.64
|
21,650 | 1.59 | 1.64 | 1.59 | 1,300 | 0 | 0.0 | |
04/03/2011 |
1.59
|
26,350 | 1.56 | 1.61 | 1.56 | 0 | 0 | 0 | |
03/03/2011 |
1.56
|
64,680 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 | |
02/03/2011 |
1.63
|
86,400 | 1.70 | 1.70 | 1.63 | 10,290 | 0 | 0.1 | |
01/03/2011 |
1.70
|
58,370 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 | |
28/02/2011 |
1.71
|
21,260 | 1.75 | 1.78 | 1.71 | 0 | 0 | 0 | |
25/02/2011 |
1.75
|
36,460 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
24/02/2011 |
1.78
|
86,220 | 1.76 | 1.78 | 1.68 | 0 | 0 | 0 | |
23/02/2011 |
1.76
|
68,800 | 1.71 | 1.78 | 1.71 | 0 | 0 | 0 | |
22/02/2011 |
1.71
|
108,760 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 | |
21/02/2011 |
1.78
|
47,470 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 | |
18/02/2011 |
1.87
|
44,960 | 1.94 | 1.95 | 1.87 | 0 | 0 | 0 | |
17/02/2011 |
1.94
|
81,960 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 | |
16/02/2011 |
2.00
|
81,100 | 1.99 | 2.04 | 1.99 | 500 | 0 | 0.0 | |
15/02/2011 |
1.99
|
64,800 | 2.07 | 2.09 | 1.99 | 0 | 0 | 0 | |
14/02/2011 |
2.07
|
89,120 | 2.11 | 2.14 | 2.07 | 2,800 | 0 | 0.0 | |
11/02/2011 |
2.11
|
103,210 | 2.11 | 2.16 | 2.06 | 0 | 0 | 0 | |
10/02/2011: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
10/02/2011 |
2.11
|
185,430 | 2.11 | 2.21 | 2.11 | 0 | 0 | 0 | |
09/02/2011 |
2.11
|
285,960 | 2.12 | 2.15 | 2.11 | 3,000 | 0 | 0.1 |