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) |
-1.80 | -6.43% | 48,443,100 | -1,398,352 | -38.2 |
25.20
28.30
26.20
|
2 tháng
(2024-07-22) |
1.86 | 7.66% | 114,022,400 | -1,208,537 | -35.8 |
23.15
28.30
26.20
|
3 tháng
(2024-06-21) |
2.30 | 9.62% | 178,528,500 | -757,458 | -25.0 |
22.62
28.30
26.20
|
6 tháng
(2024-03-25) |
6.40 | 32.35% | 349,257,400 | -2,469,212 | -69.6 |
17.97
28.30
26.20
|
12 tháng
(2023-09-25) |
8.75 | 50.17% | 606,783,700 | -451,644 | -31.9 |
15.55
28.30
26.20
|
24 tháng
(2022-09-30) |
11.26 | 75.34% | 1,113,700,532 | 13,916,648 | 218.3 |
7.58
28.30
26.20
|
36 tháng
(2021-10-05) |
6.69 | 34.31% | 1,790,971,029 | 5,770,101 | -52.8 |
7.58
29.57
26.20
|
60 tháng
(2019-10-16) |
17.28 | 193.80% | 2,635,264,257 | -6,876,428 | -215.6 |
4.31
29.57
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
1.19
|
170,500 | 1.13 | 1.19 | 1.16 | 0 | 0 | 0 | |
04/07/2011 |
1.13
|
62,900 | 1.10 | 1.15 | 1.09 | 10,000 | 0 | 0.1 | |
01/07/2011 |
1.10
|
135,100 | 1.16 | 1.16 | 1.09 | 5,000 | 0 | 0.1 | |
30/06/2011 |
1.16
|
81,400 | 1.18 | 1.21 | 1.14 | 0 | 0 | 0 | |
29/06/2011 |
1.18
|
78,800 | 1.17 | 1.19 | 1.15 | 0 | 0 | 0 | |
28/06/2011 |
1.17
|
145,000 | 1.20 | 1.23 | 1.16 | 0 | 0 | 0 | |
27/06/2011 |
1.20
|
79,900 | 1.23 | 1.23 | 1.20 | 0 | 0 | 0 | |
24/06/2011 |
1.23
|
88,200 | 1.22 | 1.24 | 1.22 | 0 | 0 | 0 | |
23/06/2011 |
1.22
|
116,100 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 | |
22/06/2011 |
1.25
|
305,100 | 1.23 | 1.29 | 1.24 | 0 | 0 | 0 | |
21/06/2011 |
1.23
|
145,200 | 1.16 | 1.23 | 1.17 | 10,000 | 0 | 0.1 | |
20/06/2011 |
1.16
|
186,200 | 1.18 | 1.22 | 1.11 | 0 | 0 | 0 | |
17/06/2011 |
1.18
|
329,600 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 | |
16/06/2011 |
1.25
|
263,500 | 1.25 | 1.30 | 1.18 | 0 | 0 | 0 | |
15/06/2011 |
1.25
|
279,600 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 | |
14/06/2011 |
1.30
|
516,200 | 1.41 | 1.43 | 1.30 | 0 | 0 | 0 | |
13/06/2011 |
1.41
|
349,500 | 1.40 | 1.45 | 1.34 | 0 | 0 | 0 | |
10/06/2011 |
1.40
|
572,600 | 1.33 | 1.40 | 1.32 | 0 | 47,000 | -0.6 | |
09/06/2011 |
1.33
|
344,800 | 1.25 | 1.34 | 1.21 | 0 | 0 | 0 | |
08/06/2011 |
1.25
|
550,100 | 1.18 | 1.25 | 1.22 | 0 | 0 | 0 | |
07/06/2011 |
1.18
|
86,400 | 1.13 | 1.18 | 1.17 | 0 | 0 | 0 | |
06/06/2011 |
1.13
|
207,100 | 1.07 | 1.17 | 1.04 | 10,000 | 0 | 0.1 | |
03/06/2011 |
1.07
|
582,000 | 1.05 | 1.11 | 1.05 | 0 | 0 | 0 | |
02/06/2011 |
1.05
|
109,900 | 1.02 | 1.05 | 1.05 | 0 | 0 | 0 | |
01/06/2011 |
1.02
|
254,000 | 0.95 | 1.02 | 0.89 | 0 | 0 | 0 | |
31/05/2011 |
0.95
|
65,100 | 1.02 | 1.02 | 0.95 | 0 | 0 | 0 | |
30/05/2011 |
1.02
|
34,700 | 1.09 | 1.09 | 1.02 | 0 | 0 | 0 | |
27/05/2011 |
1.09
|
138,500 | 1.08 | 1.09 | 1.06 | 0 | 0 | 0 | |
26/05/2011 |
1.08
|
252,800 | 1.05 | 1.11 | 0.98 | 10,000 | 0 | 0.1 | |
25/05/2011 |
1.05
|
199,800 | 1.11 | 1.11 | 1.05 | 0 | 0 | 0 | |
24/05/2011 |
1.11
|
181,200 | 1.18 | 1.18 | 1.11 | 0 | 0 | 0 | |
23/05/2011 |
1.18
|
172,300 | 1.27 | 1.29 | 1.18 | 0 | 0 | 0 | |
20/05/2011 |
1.27
|
108,000 | 1.29 | 1.29 | 1.23 | 0 | 0 | 0 | |
19/05/2011 |
1.29
|
90,300 | 1.30 | 1.34 | 1.28 | 3,000 | 0 | 0.0 | |
18/05/2011 |
1.30
|
82,300 | 1.30 | 1.32 | 1.27 | 10,000 | 0 | 0.1 | |
17/05/2011 |
1.30
|
77,000 | 1.34 | 1.36 | 1.30 | 0 | 0 | 0 | |
16/05/2011 |
1.34
|
94,500 | 1.36 | 1.37 | 1.34 | 0 | 0 | 0 | |
13/05/2011 |
1.36
|
70,900 | 1.37 | 1.40 | 1.35 | 0 | 0 | 0 | |
12/05/2011 |
1.37
|
89,200 | 1.40 | 1.40 | 1.37 | 0 | 0 | 0 | |
11/05/2011 |
1.40
|
36,600 | 1.41 | 1.41 | 1.38 | 0 | 0 | 0 | |
10/05/2011 |
1.41
|
71,600 | 1.44 | 1.45 | 1.41 | 0 | 0 | 0 | |
09/05/2011 |
1.44
|
107,500 | 1.38 | 1.45 | 1.38 | 0 | 0 | 0 | |
06/05/2011 |
1.38
|
83,400 | 1.36 | 1.41 | 1.36 | 0 | 0 | 0 | |
05/05/2011 |
1.36
|
142,100 | 1.38 | 1.40 | 1.35 | 0 | 0 | 0 | |
04/05/2011 |
1.38
|
34,600 | 1.41 | 1.43 | 1.38 | 0 | 0 | 0 | |
29/04/2011 |
1.41
|
124,800 | 1.37 | 1.44 | 1.38 | 0 | 0 | 0 | |
28/04/2011 |
1.37
|
85,500 | 1.42 | 1.43 | 1.37 | 0 | 0 | 0 | |
27/04/2011 |
1.42
|
75,500 | 1.40 | 1.42 | 1.35 | 0 | 0 | 0 | |
26/04/2011 |
1.40
|
73,400 | 1.41 | 1.44 | 1.34 | 0 | 0 | 0 | |
25/04/2011 |
1.41
|
232,100 | 1.35 | 1.41 | 1.36 | 0 | 0 | 0 | |
22/04/2011 |
1.35
|
207,500 | 1.35 | 1.36 | 1.30 | 0 | 0 | 0 | |
21/04/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/04/2011 |
1.35
|
144,700 | 1.37 | 1.43 | 1.35 | 5,000 | 0 | 0.1 | |
20/04/2011 |
1.37
|
102,700 | 1.37 | 1.39 | 1.37 | 0 | 0 | 0 | |
19/04/2011 |
1.37
|
187,900 | 1.39 | 1.40 | 1.36 | 0 | 0 | 0 | |
18/04/2011 |
1.39
|
101,000 | 1.43 | 1.47 | 1.36 | 0 | 0 | 0 | |
15/04/2011 |
1.43
|
122,200 | 1.47 | 1.47 | 1.42 | 0 | 0 | 0 | |
14/04/2011 |
1.47
|
51,200 | 1.47 | 1.49 | 1.46 | 5,000 | 0 | 0.1 | |
13/04/2011 |
1.47
|
73,000 | 1.50 | 1.51 | 1.47 | 0 | 0 | 0 | |
08/04/2011 |
1.50
|
65,000 | 1.51 | 1.53 | 1.50 | 0 | 0 | 0 | |
07/04/2011 |
1.51
|
55,800 | 1.58 | 1.58 | 1.51 | 0 | 0 | 0 | |
06/04/2011 |
1.58
|
103,700 | 1.55 | 1.60 | 1.52 | 5,000 | 0 | 0.1 | |
05/04/2011 |
1.55
|
122,300 | 1.51 | 1.55 | 1.49 | 0 | 3,000 | -0.0 | |
04/04/2011 |
1.51
|
44,800 | 1.53 | 1.63 | 1.51 | 5,000 | 0 | 0.1 | |
01/04/2011 |
1.53
|
125,300 | 1.56 | 1.65 | 1.53 | 5,100 | 0 | 0.1 | |
31/03/2011 |
1.56
|
160,800 | 1.54 | 1.59 | 1.55 | 0 | 0 | 0 | |
30/03/2011 |
1.54
|
222,500 | 1.50 | 1.57 | 1.42 | 11,000 | 0 | 0.2 | |
29/03/2011 |
1.50
|
178,000 | 1.55 | 1.55 | 1.46 | 8,000 | 0 | 0.1 | |
28/03/2011 |
1.55
|
138,800 | 1.55 | 1.60 | 1.51 | 0 | 0 | 0 | |
25/03/2011 |
1.55
|
103,700 | 1.62 | 1.62 | 1.54 | 0 | 0 | 0 | |
24/03/2011 |
1.62
|
193,100 | 1.67 | 1.67 | 1.61 | 7,000 | 0 | 0.1 | |
23/03/2011 |
1.67
|
282,300 | 1.65 | 1.70 | 1.59 | 0 | 0 | 0 | |
22/03/2011 |
1.65
|
1,010,800 | 1.61 | 1.71 | 1.61 | 0 | 3,000 | -0.0 | |
21/03/2011 |
1.61
|
93,400 | 1.52 | 1.61 | 1.60 | 0 | 0 | 0 | |
18/03/2011 |
1.52
|
284,400 | 1.45 | 1.52 | 1.44 | 0 | 0 | 0 | |
17/03/2011 |
1.45
|
128,800 | 1.44 | 1.48 | 1.40 | 0 | 0 | 0 | |
16/03/2011 |
1.44
|
89,800 | 1.38 | 1.45 | 1.39 | 0 | 0 | 0 | |
15/03/2011 |
1.38
|
180,100 | 1.40 | 1.44 | 1.35 | 0 | 0 | 0 | |
14/03/2011 |
1.40
|
270,100 | 1.50 | 1.58 | 1.39 | 0 | 0 | 0 | |
11/03/2011 |
1.50
|
133,000 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 | |
10/03/2011 |
1.40
|
52,200 | 1.31 | 1.40 | 1.32 | 0 | 0 | 0 | |
09/03/2011 |
1.31
|
146,600 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 | |
08/03/2011 |
1.37
|
53,400 | 1.42 | 1.43 | 1.36 | 0 | 0 | 0 | |
07/03/2011 |
1.42
|
81,300 | 1.42 | 1.42 | 1.38 | 5,000 | 0 | 0.1 | |
04/03/2011 |
1.42
|
117,000 | 1.39 | 1.45 | 1.32 | 0 | 0 | 0 | |
03/03/2011 |
1.39
|
201,200 | 1.49 | 1.49 | 1.38 | 0 | 0 | 0 | |
02/03/2011 |
1.49
|
292,200 | 1.59 | 1.59 | 1.49 | 0 | 0 | 0 | |
01/03/2011 |
1.59
|
74,100 | 1.60 | 1.62 | 1.56 | 0 | 0 | 0 | |
28/02/2011 |
1.60
|
140,400 | 1.65 | 1.69 | 1.58 | 0 | 0 | 0 | |
25/02/2011 |
1.65
|
167,200 | 1.56 | 1.66 | 1.56 | 0 | 0 | 0 | |
24/02/2011 |
1.56
|
197,200 | 1.64 | 1.64 | 1.53 | 0 | 0 | 0 | |
23/02/2011 |
1.64
|
134,900 | 1.62 | 1.68 | 1.54 | 0 | 0 | 0 | |
22/02/2011 |
1.62
|
336,800 | 1.71 | 1.71 | 1.61 | 3,000 | 70,000 | -1.0 | |
21/02/2011 |
1.71
|
190,400 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 | |
18/02/2011 |
1.83
|
129,700 | 1.84 | 1.89 | 1.80 | 0 | 200 | -0.0 | |
17/02/2011 |
1.84
|
128,400 | 1.89 | 1.89 | 1.84 | 0 | 0 | 0 | |
16/02/2011 |
1.89
|
152,700 | 1.93 | 1.93 | 1.88 | 0 | 0 | 0 | |
15/02/2011 |
1.93
|
160,800 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 | |
14/02/2011 |
1.96
|
106,900 | 2.00 | 2.01 | 1.96 | 0 | 0 | 0 | |
11/02/2011 |
2.00
|
96,100 | 2.00 | 2.02 | 1.96 | 0 | 0 | 0 | |
10/02/2011 |
2.00
|
48,900 | 2.02 | 2.04 | 1.99 | 0 | 0 | 0 |