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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-21) |
-2.20 | -14.77% | 7,000 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-30) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-05) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-16) |
5.27 | 70.84% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
1.61
|
2,800 | 1.58 | 1.61 | 1.55 | 0 | 0 | 0 | |
05/07/2011 |
1.58
|
11,700 | 1.61 | 1.64 | 1.58 | 0 | 0 | 0 | |
04/07/2011 |
1.61
|
4,200 | 1.58 | 1.61 | 1.55 | 0 | 0 | 0 | |
01/07/2011 |
1.58
|
16,800 | 1.64 | 1.64 | 1.55 | 0 | 0 | 0 | |
30/06/2011 |
1.64
|
21,800 | 1.64 | 1.70 | 1.55 | 0 | 0 | 0 | |
29/06/2011 |
1.64
|
3,000 | 1.58 | 1.64 | 1.58 | 0 | 0 | 0 | |
28/06/2011 |
1.58
|
25,100 | 1.55 | 1.64 | 1.52 | 0 | 0 | 0 | |
27/06/2011 |
1.55
|
8,500 | 1.58 | 1.61 | 1.55 | 0 | 0 | 0 | |
24/06/2011 |
1.58
|
2,600 | 1.58 | 1.61 | 1.55 | 0 | 0 | 0 | |
23/06/2011 |
1.58
|
16,800 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 | |
22/06/2011 |
1.58
|
2,700 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 | |
21/06/2011 |
1.61
|
8,700 | 1.58 | 1.61 | 1.49 | 0 | 0 | 0 | |
20/06/2011 |
1.58
|
15,800 | 1.64 | 1.64 | 1.52 | 0 | 0 | 0 | |
17/06/2011 |
1.64
|
83,400 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 | |
16/06/2011 |
1.73
|
7,500 | 1.64 | 1.73 | 1.67 | 0 | 0 | 0 | |
15/06/2011 |
1.64
|
14,200 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 | |
14/06/2011 |
1.70
|
50,900 | 1.70 | 1.79 | 1.70 | 0 | 0 | 0 | |
13/06/2011 |
1.70
|
72,600 | 1.61 | 1.70 | 1.61 | 0 | 0 | 0 | |
10/06/2011 |
1.61
|
15,900 | 1.58 | 1.61 | 1.61 | 0 | 0 | 0 | |
09/06/2011 |
1.58
|
10,100 | 1.58 | 1.58 | 1.49 | 0 | 0 | 0 | |
08/06/2011 |
1.58
|
1,500 | 1.61 | 1.61 | 1.52 | 0 | 0 | 0 | |
07/06/2011 |
1.61
|
37,100 | 1.52 | 1.61 | 1.58 | 0 | 0 | 0 | |
06/06/2011 |
1.52
|
13,200 | 1.52 | 1.55 | 1.49 | 0 | 0 | 0 | |
03/06/2011 |
1.52
|
24,500 | 1.64 | 1.67 | 1.52 | 0 | 0 | 0 | |
02/06/2011 |
1.64
|
18,200 | 1.58 | 1.64 | 1.58 | 0 | 0 | 0 | |
01/06/2011 |
1.58
|
8,800 | 1.49 | 1.58 | 1.49 | 0 | 0 | 0 | |
31/05/2011 |
1.49
|
3,300 | 1.46 | 1.49 | 1.46 | 0 | 0 | 0 | |
30/05/2011 |
1.46
|
13,000 | 1.49 | 1.52 | 1.46 | 0 | 0 | 0 | |
27/05/2011 |
1.49
|
38,200 | 1.49 | 1.52 | 1.46 | 0 | 0 | 0 | |
26/05/2011 |
1.49
|
12,400 | 1.49 | 1.49 | 1.34 | 0 | 0 | 0 | |
25/05/2011 |
1.49
|
31,000 | 1.46 | 1.49 | 1.40 | 0 | 0 | 0 | |
24/05/2011 |
1.46
|
28,700 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 | |
23/05/2011 |
1.55
|
23,000 | 1.61 | 1.70 | 1.55 | 0 | 0 | 0 | |
20/05/2011 |
1.61
|
5,600 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 | |
19/05/2011 |
1.64
|
17,000 | 1.61 | 1.67 | 1.58 | 0 | 0 | 0 | |
18/05/2011 |
1.61
|
3,800 | 1.67 | 1.67 | 1.61 | 0 | 0 | 0 | |
17/05/2011 |
1.67
|
19,100 | 1.76 | 1.76 | 1.67 | 0 | 0 | 0 | |
16/05/2011 |
1.76
|
100 | 1.73 | 1.76 | 1.76 | 0 | 0 | 0 | |
13/05/2011 |
1.73
|
1,000 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
12/05/2011 |
1.73
|
12,600 | 1.73 | 1.82 | 1.73 | 0 | 0 | 0 | |
11/05/2011 |
1.73
|
7,300 | 1.79 | 1.82 | 1.73 | 0 | 0 | 0 | |
10/05/2011 |
1.79
|
5,500 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 | |
09/05/2011 |
1.79
|
17,200 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
06/05/2011 |
1.79
|
5,200 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 | |
05/05/2011 |
1.79
|
6,000 | 1.82 | 1.91 | 1.76 | 0 | 0 | 0 | |
04/05/2011 |
1.82
|
5,800 | 1.79 | 1.82 | 1.79 | 0 | 0 | 0 | |
29/04/2011 |
1.79
|
4,000 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
28/04/2011 |
1.79
|
600 | 1.73 | 1.79 | 1.79 | 0 | 0 | 0 | |
27/04/2011 |
1.73
|
4,300 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 | |
26/04/2011 |
1.73
|
5,200 | 1.76 | 1.79 | 1.73 | 0 | 0 | 0 | |
25/04/2011 |
1.76
|
3,100 | 1.76 | 1.85 | 1.76 | 0 | 0 | 0 | |
22/04/2011 |
1.76
|
8,900 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 | |
21/04/2011 |
1.79
|
3,400 | 1.76 | 1.82 | 1.73 | 0 | 0 | 0 | |
20/04/2011 |
1.76
|
10,300 | 1.73 | 1.82 | 1.76 | 0 | 0 | 0 | |
19/04/2011 |
1.73
|
9,200 | 1.79 | 1.82 | 1.73 | 0 | 0 | 0 | |
18/04/2011 |
1.79
|
13,500 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 | |
15/04/2011 |
1.85
|
2,500 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 | |
14/04/2011 |
1.85
|
3,300 | 1.91 | 1.94 | 1.85 | 0 | 0 | 0 | |
13/04/2011 |
1.91
|
7,200 | 2.03 | 2.03 | 1.91 | 0 | 0 | 0 | |
08/04/2011 |
2.03
|
500 | 1.91 | 2.03 | 2.03 | 0 | 0 | 0 | |
07/04/2011 |
1.91
|
1,500 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
06/04/2011 |
1.94
|
2,100 | 1.88 | 1.94 | 1.91 | 0 | 0 | 0 | |
05/04/2011 |
1.88
|
16,400 | 1.88 | 1.97 | 1.85 | 0 | 0 | 0 | |
04/04/2011 |
1.88
|
3,000 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 | |
01/04/2011 |
1.94
|
4,500 | 1.91 | 2.00 | 1.94 | 0 | 0 | 0 | |
31/03/2011 |
1.91
|
13,000 | 1.94 | 2.00 | 1.91 | 0 | 0 | 0 | |
30/03/2011 |
1.94
|
4,200 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 | |
29/03/2011 |
1.97
|
8,000 | 2.06 | 2.06 | 1.97 | 0 | 0 | 0 | |
28/03/2011 |
2.06
|
15,700 | 2.03 | 2.06 | 2.06 | 0 | 0 | 0 | |
25/03/2011 |
2.03
|
14,000 | 2.06 | 2.12 | 2.03 | 0 | 0 | 0 | |
24/03/2011 |
2.06
|
50,700 | 2.00 | 2.06 | 2.00 | 0 | 0 | 0 | |
23/03/2011 |
2.00
|
1,800 | 1.88 | 2.00 | 1.94 | 0 | 0 | 0 | |
22/03/2011 |
1.88
|
25,200 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 | |
21/03/2011 |
2.00
|
10,600 | 2.00 | 2.00 | 1.97 | 0 | 0 | 0 | |
18/03/2011 |
2.00
|
6,600 | 1.91 | 2.00 | 1.91 | 0 | 0 | 0 | |
17/03/2011 |
1.91
|
15,200 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 | |
16/03/2011 |
1.94
|
21,200 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
15/03/2011 |
1.94
|
5,000 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 | |
14/03/2011 |
1.94
|
15,000 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 | |
11/03/2011 |
2.00
|
18,800 | 1.91 | 2.00 | 1.97 | 0 | 0 | 0 | |
10/03/2011 |
1.91
|
34,200 | 1.79 | 1.91 | 1.79 | 0 | 0 | 0 | |
09/03/2011 |
1.79
|
17,400 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 | |
08/03/2011 |
1.85
|
12,700 | 1.91 | 1.97 | 1.85 | 0 | 0 | 0 | |
07/03/2011 |
1.91
|
11,800 | 1.88 | 1.94 | 1.91 | 0 | 0 | 0 | |
04/03/2011 |
1.88
|
5,700 | 1.88 | 1.97 | 1.88 | 0 | 0 | 0 | |
03/03/2011: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
03/03/2011 |
1.88
|
5,300 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 | |
02/03/2011 |
2.00
|
5,300 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
01/03/2011 |
2.00
|
17,300 | 1.97 | 2.00 | 1.97 | 0 | 0 | 0 | |
28/02/2011 |
1.97
|
8,600 | 2.00 | 2.06 | 1.97 | 0 | 0 | 0 | |
25/02/2011 |
2.00
|
19,500 | 1.97 | 2.03 | 1.94 | 0 | 0 | 0 | |
24/02/2011 |
1.97
|
5,400 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 | |
23/02/2011 |
2.00
|
8,800 | 1.91 | 2.00 | 1.94 | 0 | 0 | 0 | |
22/02/2011 |
1.91
|
22,400 | 2.03 | 2.03 | 1.91 | 0 | 0 | 0 | |
21/02/2011 |
2.03
|
57,400 | 2.14 | 2.14 | 2.00 | 0 | 0 | 0 | |
18/02/2011 |
2.14
|
8,500 | 2.14 | 2.20 | 2.11 | 0 | 0 | 0 | |
17/02/2011 |
2.14
|
19,100 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 | |
16/02/2011 |
2.23
|
12,000 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 | |
15/02/2011 |
2.26
|
1,000 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
14/02/2011 |
2.26
|
1,500 | 2.26 | 2.29 | 2.26 | 0 | 0 | 0 | |
11/02/2011 |
2.26
|
7,100 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 |