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) |
-0.30 | -2.40% | 211,100 | 21,200 | 0.3 |
12
12.70
12.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.17% | 1,030,500 | 12,800 | 0.2 |
12
13
12.20
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 1,608,800 | 27,080 | 0.3 |
12
13
12.20
|
6 tháng
(2024-03-25) |
0.16 | 1.35% | 3,517,500 | 117,780 | 1.5 |
11.94
13
12.20
|
12 tháng
(2023-09-25) |
0.16 | 1.35% | 6,358,400 | -126,800 | -1.5 |
11.30
13
12.20
|
24 tháng
(2022-09-30) |
2.22 | 22.27% | 21,050,003 | -80,360 | -0.9 |
5.78
13
12.20
|
36 tháng
(2021-10-05) |
-3.71 | -23.31% | 57,785,663 | -458,460 | -7.4 |
5.78
16.07
12.20
|
60 tháng
(2019-10-16) |
7.72 | 172.03% | 92,234,894 | -697,880 | -10.2 |
4.29
16.64
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
1.26
|
3,000 | 1.22 | 1.28 | 1.25 | 200 | 0 | 0.0 | |
04/07/2011 |
1.22
|
14,000 | 1.23 | 1.23 | 1.22 | 0 | 0 | 0 | |
01/07/2011 |
1.23
|
6,800 | 1.23 | 1.23 | 1.21 | 500 | 0 | 0.0 | |
30/06/2011 |
1.23
|
14,300 | 1.25 | 1.28 | 1.23 | 500 | 0 | 0.0 | |
29/06/2011 |
1.25
|
23,100 | 1.25 | 1.26 | 1.25 | 2,200 | 0 | 0.0 | |
28/06/2011 |
1.25
|
45,300 | 1.25 | 1.34 | 1.25 | 100 | 0 | 0.0 | |
27/06/2011 |
1.25
|
12,100 | 1.27 | 1.33 | 1.25 | 0 | 0 | 0 | |
24/06/2011 |
1.27
|
5,600 | 1.28 | 1.35 | 1.27 | 0 | 0 | 0 | |
23/06/2011 |
1.28
|
11,400 | 1.30 | 1.30 | 1.28 | 100 | 0 | 0.0 | |
22/06/2011 |
1.30
|
32,100 | 1.32 | 1.32 | 1.29 | 200 | 0 | 0.0 | |
21/06/2011 |
1.32
|
12,500 | 1.28 | 1.32 | 1.32 | 0 | 0 | 0 | |
20/06/2011 |
1.28
|
4,400 | 1.32 | 1.32 | 1.28 | 0 | 0 | 0 | |
17/06/2011 |
1.32
|
5,300 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 | |
16/06/2011 |
1.38
|
17,100 | 1.35 | 1.38 | 1.36 | 0 | 0 | 0 | |
15/06/2011 |
1.35
|
10,900 | 1.38 | 1.39 | 1.34 | 600 | 0 | 0.0 | |
14/06/2011 |
1.38
|
19,300 | 1.40 | 1.48 | 1.37 | 400 | 1,000 | -0.0 | |
13/06/2011 |
1.40
|
38,000 | 1.41 | 1.44 | 1.37 | 1,000 | 1,000 | -0.0 | |
10/06/2011 |
1.41
|
26,900 | 1.35 | 1.43 | 1.37 | 1,000 | 1,000 | -0.0 | |
09/06/2011 |
1.35
|
16,200 | 1.32 | 1.36 | 1.32 | 1,000 | 1,000 | -0.0 | |
08/06/2011 |
1.32
|
3,800 | 1.34 | 1.40 | 1.32 | 1,000 | 0 | 0.0 | |
07/06/2011 |
1.34
|
14,500 | 1.26 | 1.35 | 1.29 | 0 | 0 | 0 | |
06/06/2011 |
1.26
|
15,800 | 1.30 | 1.30 | 1.25 | 2,000 | 0 | 0.0 | |
03/06/2011 |
1.30
|
28,500 | 1.30 | 1.39 | 1.29 | 0 | 0 | 0 | |
02/06/2011 |
1.30
|
33,200 | 1.24 | 1.30 | 1.28 | 0 | 0 | 0 | |
01/06/2011 |
1.24
|
14,900 | 1.17 | 1.24 | 1.14 | 1,000 | 2,000 | -0.0 | |
31/05/2011 |
1.17
|
5,300 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 | |
30/05/2011 |
1.21
|
6,200 | 1.26 | 1.29 | 1.21 | 0 | 0 | 0 | |
27/05/2011 |
1.26
|
15,800 | 1.21 | 1.26 | 1.21 | 800 | 0 | 0.0 | |
26/05/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/05/2011 |
1.21
|
58,000 | 1.14 | 1.21 | 1.05 | 2,200 | 23,800 | -0.2 | |
25/05/2011 |
1.14
|
36,000 | 1.18 | 1.20 | 1.11 | 800 | 0 | 0.0 | |
24/05/2011 |
1.18
|
94,700 | 1.25 | 1.25 | 1.18 | 2,000 | 0 | 0.0 | |
23/05/2011 |
1.25
|
41,700 | 1.33 | 1.33 | 1.25 | 400 | 0 | 0.0 | |
20/05/2011 |
1.33
|
24,000 | 1.36 | 1.36 | 1.33 | 3,500 | 0 | 0.1 | |
19/05/2011 |
1.36
|
5,300 | 1.35 | 1.37 | 1.33 | 1,000 | 0 | 0.0 | |
18/05/2011 |
1.35
|
27,800 | 1.30 | 1.38 | 1.32 | 3,300 | 0 | 0.0 | |
17/05/2011 |
1.30
|
27,300 | 1.30 | 1.31 | 1.29 | 4,000 | 0 | 0.1 | |
16/05/2011 |
1.30
|
30,000 | 1.30 | 1.31 | 1.30 | 1,900 | 2,000 | -0.0 | |
13/05/2011 |
1.30
|
11,700 | 1.31 | 1.31 | 1.30 | 2,400 | 0 | 0.0 | |
12/05/2011 |
1.31
|
20,500 | 1.32 | 1.32 | 1.29 | 2,300 | 0 | 0.0 | |
11/05/2011 |
1.32
|
17,200 | 1.32 | 1.32 | 1.29 | 3,400 | 0 | 0.0 | |
10/05/2011 |
1.32
|
16,600 | 1.32 | 1.33 | 1.29 | 0 | 0 | 0 | |
09/05/2011 |
1.32
|
7,400 | 1.30 | 1.32 | 1.29 | 1,000 | 0 | 0.0 | |
06/05/2011 |
1.30
|
15,100 | 1.29 | 1.30 | 1.28 | 0 | 0 | 0 | |
05/05/2011 |
1.29
|
13,600 | 1.30 | 1.30 | 1.28 | 500 | 0 | 0.0 | |
04/05/2011 |
1.30
|
10,000 | 1.32 | 1.32 | 1.30 | 0 | 9,000 | -0.1 | |
29/04/2011 |
1.32
|
11,700 | 1.32 | 1.33 | 1.29 | 0 | 0 | 0 | |
28/04/2011 |
1.32
|
6,600 | 1.32 | 1.33 | 1.31 | 0 | 0 | 0 | |
27/04/2011 |
1.32
|
3,400 | 1.31 | 1.33 | 1.31 | 0 | 0 | 0 | |
26/04/2011 |
1.31
|
22,900 | 1.33 | 1.34 | 1.29 | 0 | 0 | 0 | |
25/04/2011 |
1.33
|
14,100 | 1.26 | 1.35 | 1.32 | 0 | 10,000 | -0.1 | |
22/04/2011 |
1.26
|
93,500 | 1.36 | 1.38 | 1.26 | 0 | 0 | 0 | |
21/04/2011 |
1.36
|
32,000 | 1.38 | 1.40 | 1.33 | 0 | 0 | 0 | |
20/04/2011 |
1.38
|
19,200 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 | |
19/04/2011 |
1.44
|
22,600 | 1.45 | 1.49 | 1.44 | 0 | 0 | 0 | |
18/04/2011 |
1.45
|
29,800 | 1.50 | 1.53 | 1.43 | 0 | 0 | 0 | |
15/04/2011 |
1.50
|
45,200 | 1.59 | 1.59 | 1.49 | 300 | 0 | 0.0 | |
14/04/2011 |
1.59
|
18,000 | 1.59 | 1.60 | 1.58 | 1,300 | 0 | 0.0 | |
13/04/2011 |
1.59
|
2,700 | 1.59 | 1.60 | 1.59 | 0 | 0 | 0 | |
08/04/2011 |
1.59
|
5,000 | 1.63 | 1.65 | 1.57 | 0 | 0 | 0 | |
07/04/2011 |
1.63
|
4,900 | 1.61 | 1.65 | 1.58 | 0 | 0 | 0 | |
06/04/2011 |
1.61
|
14,200 | 1.57 | 1.61 | 1.60 | 0 | 0 | 0 | |
05/04/2011 |
1.57
|
8,000 | 1.55 | 1.57 | 1.52 | 1,000 | 0 | 0.0 | |
04/04/2011 |
1.55
|
18,800 | 1.60 | 1.61 | 1.55 | 500 | 0 | 0.0 | |
01/04/2011 |
1.60
|
200 | 1.56 | 1.60 | 1.60 | 0 | 0 | 0 | |
31/03/2011 |
1.56
|
17,600 | 1.56 | 1.60 | 1.56 | 0 | 0 | 0 | |
30/03/2011 |
1.56
|
31,200 | 1.56 | 1.58 | 1.56 | 0 | 0 | 0 | |
29/03/2011 |
1.56
|
42,200 | 1.64 | 1.64 | 1.54 | 7,100 | 0 | 0.1 | |
28/03/2011 |
1.64
|
1,500 | 1.66 | 1.66 | 1.64 | 400 | 0 | 0.0 | |
25/03/2011 |
1.66
|
19,000 | 1.66 | 1.67 | 1.64 | 1,700 | 0 | 0.0 | |
24/03/2011 |
1.66
|
39,500 | 1.70 | 1.70 | 1.66 | 1,000 | 0 | 0.0 | |
23/03/2011 |
1.70
|
14,300 | 1.69 | 1.70 | 1.64 | 0 | 0 | 0 | |
22/03/2011 |
1.69
|
34,700 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 | |
21/03/2011 |
1.72
|
43,300 | 1.66 | 1.72 | 1.69 | 0 | 0 | 0 | |
18/03/2011 |
1.66
|
17,500 | 1.61 | 1.67 | 1.56 | 1,000 | 0 | 0.0 | |
17/03/2011 |
1.61
|
6,900 | 1.58 | 1.61 | 1.57 | 0 | 0 | 0 | |
16/03/2011 |
1.58
|
23,900 | 1.58 | 1.61 | 1.57 | 0 | 0 | 0 | |
15/03/2011 |
1.58
|
21,200 | 1.59 | 1.61 | 1.56 | 3,300 | 0 | 0.1 | |
14/03/2011 |
1.59
|
50,500 | 1.72 | 1.75 | 1.59 | 5,000 | 0 | 0.1 | |
11/03/2011 |
1.72
|
27,800 | 1.66 | 1.74 | 1.68 | 0 | 0 | 0 | |
10/03/2011 |
1.66
|
26,500 | 1.55 | 1.66 | 1.55 | 500 | 0 | 0.0 | |
09/03/2011 |
1.55
|
26,700 | 1.59 | 1.59 | 1.55 | 5,200 | 0 | 0.1 | |
08/03/2011 |
1.59
|
14,200 | 1.59 | 1.62 | 1.58 | 1,000 | 0 | 0.0 | |
07/03/2011 |
1.59
|
7,900 | 1.62 | 1.63 | 1.58 | 0 | 0 | 0 | |
04/03/2011 |
1.62
|
6,800 | 1.57 | 1.66 | 1.61 | 0 | 0 | 0 | |
03/03/2011 |
1.57
|
13,100 | 1.66 | 1.70 | 1.57 | 3,000 | 0 | 0.1 | |
02/03/2011 |
1.66
|
111,700 | 1.77 | 1.77 | 1.66 | 18,800 | 200 | 0.3 | |
01/03/2011 |
1.77
|
15,500 | 1.78 | 1.82 | 1.77 | 0 | 0 | 0 | |
28/02/2011 |
1.78
|
17,000 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
25/02/2011 |
1.86
|
12,500 | 1.82 | 1.86 | 1.81 | 0 | 0 | 0 | |
24/02/2011 |
1.82
|
35,000 | 1.85 | 1.88 | 1.78 | 0 | 0 | 0 | |
23/02/2011 |
1.85
|
38,700 | 1.80 | 1.87 | 1.79 | 0 | 0 | 0 | |
22/02/2011 |
1.80
|
41,100 | 1.76 | 1.80 | 1.76 | 0 | 0 | 0 | |
21/02/2011 |
1.76
|
84,800 | 1.87 | 1.87 | 1.76 | 0 | 0 | 0 | |
18/02/2011 |
1.87
|
10,600 | 1.93 | 1.93 | 1.87 | 0 | 0 | 0 | |
17/02/2011 |
1.93
|
9,400 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 | |
16/02/2011 |
1.97
|
11,900 | 2.02 | 2.02 | 1.97 | 0 | 0 | 0 | |
15/02/2011 |
2.02
|
40,400 | 1.97 | 2.02 | 1.96 | 0 | 0 | 0 | |
14/02/2011 |
1.97
|
106,900 | 1.90 | 2.01 | 1.91 | 0 | 0 | 0 | |
11/02/2011 |
1.90
|
8,400 | 1.88 | 1.91 | 1.84 | 0 | 0 | 0 | |
10/02/2011 |
1.88
|
7,300 | 1.88 | 1.88 | 1.86 | 0 | 0 | 0 |