Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
4.45 | 13.22% | 3,251,400 | 218,492 | 7.0 |
33.65
38.70
37.40
|
2 tháng
(2025-05-26) |
4 | 11.73% | 5,554,900 | 266,292 | 8.6 |
33.35
38.70
37.40
|
3 tháng
(2025-04-25) |
5.49 | 16.83% | 13,748,100 | 321,492 | 9.0 |
32.53
38.70
37.40
|
6 tháng
(2025-02-03) |
9.79 | 34.57% | 19,437,100 | 476,202 | 14.6 |
28.31
38.70
37.40
|
12 tháng
(2024-07-29) |
9.20 | 31.84% | 29,563,100 | 426,353 | 12.7 |
24.82
38.70
37.40
|
24 tháng
(2023-08-04) |
18.59 | 95.31% | 43,406,000 | -300,231 | -7.5 |
15.83
38.70
37.40
|
36 tháng
(2022-08-09) |
12.95 | 51.51% | 57,770,700 | -401,341 | -10.4 |
11.10
38.70
37.40
|
60 tháng
(2020-08-19) |
15.39 | 67.75% | 178,560,880 | -893,111 | -41.4 |
11.10
38.90
37.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/12/2011 |
1.55
|
2,640 | 1.58 | 1.58 | 1.53 | 0 | 0 | 0 | |
02/12/2011 |
1.58
|
2,050 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 | |
01/12/2011 |
1.58
|
100 | 1.54 | 1.58 | 1.54 | 0 | 0 | 0 | |
30/11/2011 |
1.54
|
30 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
29/11/2011 |
1.54
|
5,440 | 1.54 | 1.54 | 1.53 | 0 | 0 | 0 | |
28/11/2011 |
1.54
|
140 | 1.51 | 1.58 | 1.54 | 0 | 0 | 0 | |
25/11/2011 |
1.51
|
1,070 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 | |
24/11/2011 |
1.52
|
60 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
23/11/2011 |
1.52
|
7,250 | 1.51 | 1.57 | 1.48 | 0 | 0 | 0 | |
22/11/2011 |
1.51
|
230 | 1.47 | 1.55 | 1.51 | 0 | 0 | 0 | |
21/11/2011 |
1.47
|
800 | 1.52 | 1.59 | 1.47 | 0 | 0 | 0 | |
18/11/2011 |
1.52
|
12,510 | 1.59 | 1.64 | 1.52 | 0 | 10,500 | -0.2 | |
17/11/2011 |
1.59
|
2,580 | 1.67 | 1.67 | 1.59 | 0 | 1,000 | -0.0 | |
16/11/2011 |
1.67
|
2,490 | 1.67 | 1.67 | 1.59 | 0 | 700 | -0.0 | |
15/11/2011 |
1.67
|
6,750 | 1.72 | 1.72 | 1.64 | 0 | 1,800 | -0.0 | |
14/11/2011 |
1.72
|
4,580 | 1.66 | 1.74 | 1.58 | 0 | 1,000 | -0.0 | |
11/11/2011 |
1.66
|
7,330 | 1.68 | 1.68 | 1.62 | 0 | 1,520 | -0.0 | |
10/11/2011 |
1.68
|
1,560 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
09/11/2011 |
1.68
|
720 | 1.68 | 1.68 | 1.61 | 0 | 0 | 0 | |
08/11/2011 |
1.68
|
760 | 1.67 | 1.72 | 1.64 | 0 | 0 | 0 | |
07/11/2011 |
1.67
|
2,620 | 1.72 | 1.72 | 1.64 | 620 | 0 | 0.0 | |
04/11/2011 |
1.72
|
480 | 1.67 | 1.72 | 1.72 | 0 | 0 | 0 | |
03/11/2011 |
1.67
|
2,820 | 1.64 | 1.70 | 1.64 | 0 | 0 | 0 | |
02/11/2011 |
1.64
|
370 | 1.68 | 1.68 | 1.64 | 0 | 0 | 0 | |
01/11/2011 |
1.68
|
2,990 | 1.74 | 1.75 | 1.68 | 0 | 0 | 0 | |
31/10/2011 |
1.74
|
24,590 | 1.66 | 1.74 | 1.66 | 0 | 0 | 0 | |
28/10/2011 |
1.66
|
2,910 | 1.70 | 1.71 | 1.63 | 0 | 0 | 0 | |
27/10/2011 |
1.70
|
20 | 1.66 | 1.70 | 1.70 | 0 | 0 | 0 | |
26/10/2011 |
1.66
|
3,430 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 | |
25/10/2011 |
1.74
|
120 | 1.73 | 1.75 | 1.72 | 0 | 0 | 0 | |
24/10/2011 |
1.73
|
6,570 | 1.72 | 1.76 | 1.68 | 0 | 0 | 0 | |
21/10/2011 |
1.72
|
3,110 | 1.70 | 1.72 | 1.70 | 0 | 0 | 0 | |
20/10/2011 |
1.70
|
1,070 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
19/10/2011 |
1.70
|
650 | 1.68 | 1.70 | 1.69 | 0 | 0 | 0 | |
18/10/2011 |
1.68
|
4,850 | 1.67 | 1.69 | 1.64 | 0 | 0 | 0 | |
17/10/2011 |
1.67
|
4,930 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 | |
14/10/2011 |
1.70
|
190 | 1.68 | 1.71 | 1.70 | 0 | 0 | 0 | |
13/10/2011 |
1.68
|
120 | 1.64 | 1.68 | 1.68 | 0 | 0 | 0 | |
12/10/2011 |
1.64
|
20,110 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 | |
11/10/2011 |
1.72
|
14,550 | 1.71 | 1.72 | 1.72 | 0 | 0 | 0 | |
10/10/2011 |
1.71
|
7,590 | 1.67 | 1.72 | 1.67 | 0 | 0 | 0 | |
07/10/2011 |
1.67
|
11,820 | 1.72 | 1.74 | 1.67 | 0 | 0 | 0 | |
06/10/2011 |
1.72
|
34,120 | 1.71 | 1.73 | 1.64 | 0 | 0 | 0 | |
05/10/2011 |
1.71
|
510 | 1.69 | 1.75 | 1.62 | 0 | 0 | 0 | |
04/10/2011 |
1.69
|
5,310 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 | |
03/10/2011 |
1.71
|
2,790 | 1.67 | 1.72 | 1.59 | 0 | 0 | 0 | |
30/09/2011 |
1.67
|
6,930 | 1.65 | 1.67 | 1.64 | 0 | 0 | 0 | |
29/09/2011 |
1.65
|
7,410 | 1.65 | 1.71 | 1.65 | 0 | 0 | 0 | |
28/09/2011 |
1.65
|
3,750 | 1.68 | 1.72 | 1.65 | 0 | 0 | 0 | |
27/09/2011 |
1.68
|
2,240 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 | |
26/09/2011 |
1.72
|
1,580 | 1.72 | 1.73 | 1.72 | 0 | 0 | 0 | |
23/09/2011 |
1.72
|
1,750 | 1.75 | 1.79 | 1.72 | 0 | 0 | 0 | |
22/09/2011 |
1.75
|
2,220 | 1.76 | 1.80 | 1.70 | 0 | 0 | 0 | |
21/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/09/2011 |
1.76
|
2,800 | 1.74 | 1.80 | 1.76 | 0 | 0 | 0 | |
20/09/2011 |
1.74
|
4,220 | 1.71 | 1.78 | 1.68 | 0 | 0 | 0 | |
19/09/2011 |
1.71
|
10,560 | 1.64 | 1.72 | 1.68 | 0 | 0 | 0 | |
16/09/2011 |
1.64
|
29,010 | 1.68 | 1.76 | 1.61 | 0 | 0 | 0 | |
15/09/2011 |
1.68
|
7,820 | 1.74 | 1.76 | 1.67 | 0 | 0 | 0 | |
14/09/2011 |
1.74
|
30,010 | 1.76 | 1.80 | 1.74 | 50 | 0 | 0.0 | |
13/09/2011 |
1.76
|
10,260 | 1.70 | 1.76 | 1.71 | 50 | 0 | 0.0 | |
12/09/2011 |
1.70
|
8,890 | 1.66 | 1.72 | 1.68 | 0 | 0 | 0 | |
09/09/2011 |
1.66
|
30,210 | 1.65 | 1.72 | 1.66 | 5,500 | 0 | 0.1 | |
08/09/2011 |
1.65
|
50,240 | 1.63 | 1.70 | 1.65 | 0 | 0 | 0 | |
07/09/2011 |
1.63
|
5,820 | 1.59 | 1.63 | 1.59 | 0 | 0 | 0 | |
06/09/2011 |
1.59
|
24,590 | 1.59 | 1.61 | 1.55 | 0 | 0 | 0 | |
05/09/2011 |
1.59
|
2,300 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 | |
01/09/2011 |
1.62
|
10,800 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 | |
31/08/2011 |
1.62
|
130 | 1.57 | 1.62 | 1.62 | 0 | 0 | 0 | |
30/08/2011 |
1.57
|
22,670 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 | |
29/08/2011 |
1.50
|
320 | 1.46 | 1.51 | 1.47 | 0 | 0 | 0 | |
26/08/2011 |
1.46
|
13,270 | 1.49 | 1.50 | 1.46 | 0 | 0 | 0 | |
25/08/2011 |
1.49
|
3,090 | 1.44 | 1.49 | 1.46 | 0 | 0 | 0 | |
24/08/2011 |
1.44
|
19,530 | 1.47 | 1.49 | 1.44 | 6,000 | 0 | 0.1 | |
23/08/2011 |
1.47
|
6,380 | 1.47 | 1.49 | 1.44 | 5,000 | 0 | 0.1 | |
22/08/2011 |
1.47
|
4,290 | 1.42 | 1.49 | 1.45 | 0 | 0 | 0 | |
19/08/2011 |
1.42
|
4,670 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 | |
18/08/2011 |
1.49
|
20 | 1.44 | 1.49 | 1.49 | 0 | 0 | 0 | |
17/08/2011 |
1.44
|
13,570 | 1.44 | 1.44 | 1.42 | 0 | 0 | 0 | |
16/08/2011 |
1.44
|
10,530 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 | |
15/08/2011 |
1.46
|
3,430 | 1.43 | 1.46 | 1.41 | 0 | 0 | 0 | |
12/08/2011 |
1.43
|
2,700 | 1.37 | 1.44 | 1.40 | 0 | 0 | 0 | |
11/08/2011 |
1.37
|
1,920 | 1.42 | 1.42 | 1.36 | 0 | 0 | 0 | |
10/08/2011 |
1.42
|
180 | 1.36 | 1.42 | 1.42 | 0 | 0 | 0 | |
09/08/2011 |
1.36
|
5,970 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 | |
08/08/2011 |
1.43
|
310 | 1.39 | 1.43 | 1.37 | 0 | 0 | 0 | |
05/08/2011 |
1.39
|
110 | 1.42 | 1.46 | 1.39 | 0 | 0 | 0 | |
04/08/2011 |
1.42
|
20,390 | 1.38 | 1.42 | 1.31 | 0 | 0 | 0 | |
03/08/2011 |
1.38
|
4,790 | 1.44 | 1.45 | 1.38 | 0 | 0 | 0 | |
02/08/2011 |
1.44
|
1,070 | 1.49 | 1.50 | 1.44 | 0 | 0 | 0 | |
01/08/2011 |
1.49
|
140 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
29/07/2011 |
1.49
|
1,410 | 1.46 | 1.49 | 1.42 | 0 | 0 | 0 | |
28/07/2011 |
1.46
|
1,810 | 1.47 | 1.50 | 1.46 | 0 | 0 | 0 | |
27/07/2011 |
1.47
|
16,200 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 | |
26/07/2011 |
1.54
|
2,180 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 | |
25/07/2011 |
1.58
|
200 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 | |
22/07/2011 |
1.58
|
2,200 | 1.55 | 1.58 | 1.55 | 0 | 0 | 0 | |
21/07/2011 |
1.55
|
100 | 1.59 | 1.59 | 1.55 | 0 | 0 | 0 | |
20/07/2011 |
1.59
|
1,540 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 | |
19/07/2011 |
1.59
|
840 | 1.59 | 1.59 | 1.55 | 0 | 0 | 0 | |
18/07/2011 |
1.59
|
110 | 1.61 | 1.61 | 1.59 | 0 | 0 | 0 |