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) |
-0.80 | -4.97% | 186,819,500 | -7,517,364 | -117.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 403,914,700 | -9,015,304 | -142.1 |
14.10
17.80
15.30
|
3 tháng
(2024-06-21) |
-2.90 | -15.93% | 591,827,000 | -12,669,219 | -205.1 |
14.10
18.20
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,739,515,100 | -18,425,766 | -327.7 |
14.10
21.20
15.30
|
12 tháng
(2023-09-25) |
-0.80 | -4.97% | 4,823,238,700 | -26,615,748 | -611.8 |
12.90
21.20
15.30
|
24 tháng
(2022-09-30) |
4.80 | 45.71% | 9,358,187,606 | 14,280,201 | -19.7 |
5.40
21.20
15.30
|
36 tháng
(2021-10-05) |
-4.07 | -21.01% | 11,305,172,722 | -6,936,746 | -276.0 |
5.40
29.21
15.30
|
60 tháng
(2019-10-16) |
11.55 | 308.53% | 13,409,224,134 | -11,648,547 | -211.5 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
1.68
|
20,000 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
04/07/2011 |
1.71
|
290,700 | 1.68 | 1.71 | 1.59 | 0 | 0 | 0 | |
01/07/2011 |
1.68
|
173,500 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 | |
30/06/2011 |
1.74
|
190,900 | 1.71 | 1.77 | 1.65 | 0 | 0 | 0 | |
29/06/2011 |
1.71
|
117,700 | 1.68 | 1.74 | 1.62 | 0 | 0 | 0 | |
28/06/2011 |
1.68
|
28,700 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
27/06/2011 |
1.71
|
45,900 | 1.71 | 1.79 | 1.68 | 0 | 0 | 0 | |
24/06/2011 |
1.71
|
142,200 | 1.74 | 1.74 | 1.65 | 0 | 20,000 | -0.1 | |
23/06/2011 |
1.74
|
33,600 | 1.77 | 1.77 | 1.71 | 0 | 0 | 0 | |
22/06/2011 |
1.77
|
64,800 | 1.79 | 1.85 | 1.74 | 0 | 0 | 0 | |
21/06/2011 |
1.79
|
210,800 | 1.71 | 1.85 | 1.74 | 0 | 0 | 0 | |
20/06/2011 |
1.71
|
82,300 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
17/06/2011 |
1.79
|
137,500 | 1.91 | 1.91 | 1.79 | 0 | 0 | 0 | |
16/06/2011 |
1.91
|
88,100 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 | |
15/06/2011 |
1.91
|
140,300 | 1.94 | 1.97 | 1.91 | 18,700 | 0 | 0.1 | |
14/06/2011 |
1.94
|
423,700 | 2.06 | 2.11 | 1.94 | 0 | 0 | 0 | |
13/06/2011 |
2.06
|
189,200 | 2.00 | 2.08 | 2.00 | 0 | 0 | 0 | |
10/06/2011 |
2.00
|
563,400 | 1.85 | 2.00 | 1.91 | 0 | 0 | 0 | |
09/06/2011 |
1.85
|
167,100 | 1.85 | 1.94 | 1.85 | 0 | 0 | 0 | |
08/06/2011 |
1.85
|
747,400 | 1.91 | 1.97 | 1.82 | 0 | 0 | 0 | |
07/06/2011 |
1.91
|
385,200 | 1.85 | 1.94 | 1.79 | 0 | 0 | 0 | |
06/06/2011 |
1.85
|
232,300 | 1.85 | 1.97 | 1.79 | 0 | 0 | 0 | |
03/06/2011 |
1.85
|
105,900 | 1.88 | 1.97 | 1.79 | 0 | 0 | 0 | |
02/06/2011 |
1.88
|
195,200 | 1.79 | 1.88 | 1.77 | 0 | 0 | 0 | |
01/06/2011 |
1.79
|
695,800 | 1.56 | 1.79 | 1.65 | 0 | 0 | 0 | |
31/05/2011 |
1.56
|
451,300 | 1.65 | 1.71 | 1.56 | 0 | 0 | 0 | |
30/05/2011 |
1.65
|
32,700 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
27/05/2011 |
1.71
|
331,100 | 1.85 | 1.85 | 1.71 | 0 | 0 | 0 | |
26/05/2011 |
1.85
|
696,500 | 1.88 | 1.88 | 1.77 | 0 | 0 | 0 | |
25/05/2011 |
1.88
|
1,500 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 | |
24/05/2011: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
24/05/2011 |
1.91
|
74,200 | 2.01 | 2.03 | 1.91 | 0 | 0 | 0 | |
23/05/2011 |
2.01
|
254,200 | 1.98 | 2.07 | 1.93 | 0 | 0 | 0 | |
20/05/2011 |
1.98
|
367,900 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
19/05/2011 |
2.07
|
205,300 | 2.09 | 2.18 | 2.04 | 0 | 0 | 0 | |
18/05/2011 |
2.09
|
284,200 | 2.04 | 2.18 | 2.04 | 0 | 0 | 0 | |
17/05/2011 |
2.04
|
332,400 | 2.04 | 2.15 | 2.01 | 0 | 0 | 0 | |
16/05/2011 |
2.04
|
238,300 | 2.12 | 2.23 | 2.04 | 0 | 0 | 0 | |
13/05/2011 |
2.12
|
108,900 | 2.18 | 2.20 | 2.12 | 0 | 0 | 0 | |
12/05/2011 |
2.18
|
194,800 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 | |
11/05/2011 |
2.23
|
83,700 | 2.15 | 2.26 | 2.12 | 0 | 0 | 0 | |
10/05/2011 |
2.15
|
129,100 | 2.20 | 2.32 | 2.15 | 0 | 0 | 0 | |
09/05/2011 |
2.20
|
83,300 | 2.20 | 2.32 | 2.20 | 0 | 0 | 0 | |
06/05/2011 |
2.20
|
138,200 | 2.20 | 2.29 | 2.12 | 0 | 0 | 0 | |
05/05/2011 |
2.20
|
46,900 | 2.26 | 2.26 | 2.20 | 0 | 1,000 | -0.0 | |
04/05/2011 |
2.26
|
286,500 | 2.29 | 2.34 | 2.26 | 0 | 0 | 0 | |
29/04/2011 |
2.29
|
97,000 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 | |
28/04/2011 |
2.37
|
86,600 | 2.26 | 2.40 | 2.26 | 0 | 200 | -0.0 | |
27/04/2011 |
2.26
|
443,900 | 2.23 | 2.37 | 2.26 | 0 | 354,600 | -3.0 | |
26/04/2011 |
2.23
|
64,900 | 2.34 | 2.45 | 2.23 | 0 | 0 | 0 | |
25/04/2011 |
2.34
|
219,900 | 2.20 | 2.45 | 2.18 | 0 | 0 | 0 | |
22/04/2011 |
2.20
|
101,100 | 2.29 | 2.43 | 2.20 | 0 | 0 | 0 | |
21/04/2011 |
2.29
|
156,100 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 | |
20/04/2011 |
2.45
|
26,900 | 2.40 | 2.45 | 2.34 | 100 | 0 | 0.0 | |
19/04/2011 |
2.40
|
46,000 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 | |
18/04/2011 |
2.45
|
163,700 | 2.45 | 2.51 | 2.37 | 0 | 0 | 0 | |
15/04/2011 |
2.45
|
83,000 | 2.54 | 2.59 | 2.43 | 0 | 0 | 0 | |
14/04/2011 |
2.54
|
84,700 | 2.54 | 2.54 | 2.43 | 0 | 0 | 0 | |
13/04/2011 |
2.54
|
107,200 | 2.51 | 2.56 | 2.45 | 0 | 0 | 0 | |
08/04/2011 |
2.51
|
128,100 | 2.54 | 2.62 | 2.48 | 0 | 0 | 0 | |
07/04/2011 |
2.54
|
4,200 | 2.62 | 2.62 | 2.54 | 0 | 0 | 0 | |
06/04/2011 |
2.62
|
103,300 | 2.54 | 2.62 | 2.54 | 0 | 0 | 0 | |
05/04/2011 |
2.54
|
93,500 | 2.54 | 2.65 | 2.51 | 0 | 0 | 0 | |
04/04/2011 |
2.54
|
55,300 | 2.56 | 2.67 | 2.54 | 0 | 0 | 0 | |
01/04/2011 |
2.56
|
39,100 | 2.62 | 2.65 | 2.48 | 0 | 0 | 0 | |
31/03/2011 |
2.62
|
57,500 | 2.65 | 2.70 | 2.59 | 0 | 0 | 0 | |
30/03/2011 |
2.65
|
81,300 | 2.65 | 2.70 | 2.56 | 5,000 | 0 | 0.0 | |
29/03/2011 |
2.65
|
206,600 | 2.65 | 2.70 | 2.62 | 0 | 0 | 0 | |
28/03/2011 |
2.65
|
122,300 | 2.67 | 2.73 | 2.65 | 0 | 0 | 0 | |
25/03/2011 |
2.67
|
806,600 | 2.70 | 2.73 | 2.59 | 0 | 0 | 0 | |
24/03/2011 |
2.70
|
230,100 | 2.70 | 2.78 | 2.65 | 0 | 0 | 0 | |
23/03/2011 |
2.70
|
81,400 | 2.65 | 2.73 | 2.65 | 0 | 0 | 0 | |
22/03/2011 |
2.65
|
149,500 | 2.76 | 2.81 | 2.65 | 0 | 0 | 0 | |
21/03/2011 |
2.76
|
152,300 | 2.78 | 2.87 | 2.73 | 0 | 0 | 0 | |
18/03/2011 |
2.78
|
304,800 | 2.73 | 2.87 | 2.67 | 0 | 0 | 0 | |
17/03/2011 |
2.73
|
129,300 | 2.73 | 2.78 | 2.65 | 0 | 0 | 0 | |
16/03/2011 |
2.73
|
121,900 | 2.67 | 2.73 | 2.65 | 0 | 0 | 0 | |
15/03/2011 |
2.67
|
142,300 | 2.84 | 2.84 | 2.67 | 0 | 0 | 0 | |
14/03/2011 |
2.84
|
101,400 | 3.03 | 3.14 | 2.84 | 0 | 0 | 0 | |
11/03/2011 |
3.03
|
241,500 | 2.92 | 3.03 | 2.95 | 0 | 0 | 0 | |
10/03/2011 |
2.92
|
288,500 | 2.62 | 2.95 | 2.70 | 200 | 0 | 0.0 | |
09/03/2011 |
2.62
|
376,900 | 2.62 | 2.78 | 2.56 | 0 | 0 | 0 | |
08/03/2011 |
2.62
|
243,400 | 2.62 | 2.76 | 2.62 | 0 | 0 | 0 | |
07/03/2011 |
2.62
|
242,200 | 2.76 | 2.76 | 2.56 | 0 | 0 | 0 | |
04/03/2011 |
2.76
|
651,800 | 2.65 | 2.76 | 2.56 | 0 | 0 | 0 | |
03/03/2011 |
2.65
|
148,000 | 2.76 | 2.87 | 2.65 | 0 | 0 | 0 | |
02/03/2011 |
2.76
|
220,000 | 2.87 | 3.00 | 2.76 | 0 | 0 | 0 | |
01/03/2011 |
2.87
|
82,400 | 2.95 | 3.06 | 2.87 | 0 | 0 | 0 | |
28/02/2011 |
2.95
|
148,900 | 3.11 | 3.11 | 2.95 | 0 | 0 | 0 | |
25/02/2011 |
3.11
|
406,700 | 3.00 | 3.14 | 2.89 | 0 | 0 | 0 | |
24/02/2011 |
3.00
|
278,200 | 3.03 | 3.14 | 2.92 | 0 | 0 | 0 | |
23/02/2011 |
3.03
|
345,900 | 2.87 | 3.17 | 2.95 | 0 | 0 | 0 | |
22/02/2011 |
2.87
|
1,195,100 | 2.98 | 3.22 | 2.87 | 0 | 0 | 0 | |
21/02/2011 |
2.98
|
339,400 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 | |
18/02/2011 |
3.17
|
146,900 | 3.20 | 3.22 | 3.14 | 0 | 0 | 0 | |
17/02/2011 |
3.20
|
39,200 | 3.20 | 3.28 | 3.14 | 0 | 0 | 0 | |
16/02/2011 |
3.20
|
116,900 | 3.31 | 3.34 | 3.17 | 0 | 0 | 0 | |
15/02/2011 |
3.31
|
47,600 | 3.31 | 3.34 | 3.25 | 0 | 0 | 0 | |
14/02/2011 |
3.31
|
21,000 | 3.36 | 3.56 | 3.31 | 0 | 0 | 0 | |
11/02/2011 |
3.36
|
27,500 | 3.34 | 3.36 | 3.31 | 0 | 0 | 0 | |
10/02/2011 |
3.34
|
13,600 | 3.42 | 3.42 | 3.31 | 0 | 0 | 0 |