Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-21) |
0.40 | 2.68% | 171,904,100 | -4,819,505 | -70.7 |
14.40
15.45
15.30
|
2 tháng
(2024-12-23) |
-1.63 | -9.64% | 431,908,600 | -5,772,520 | -87.6 |
14.40
16.93
15.30
|
3 tháng
(2024-11-22) |
-0.82 | -5.07% | 728,154,400 | -982,804 | -2.3 |
14.40
17.32
15.30
|
6 tháng
(2024-08-26) |
0.14 | 0.94% | 1,700,816,600 | 17,743,688 | 289.4 |
14.01
17.32
15.30
|
12 tháng
(2024-02-26) |
-1.82 | -10.66% | 3,074,635,900 | -11,768,962 | -110.4 |
11.70
19.95
15.30
|
24 tháng
(2023-03-03) |
6.12 | 66.76% | 7,528,997,300 | -22,735,967 | -285.1 |
9.18
20.98
15.30
|
36 tháng
(2022-03-08) |
-21.04 | -57.89% | 10,182,347,600 | -87,855,302 | -1,149.1 |
7.75
42.47
15.30
|
60 tháng
(2020-03-18) |
6.69 | 77.69% | 13,809,414,710 | -145,963,546 | -1,790.3 |
6.12
42.47
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2011 |
3.87
|
37,580 | 3.90 | 3.98 | 3.85 | 0 | 0 | 0 | |
07/07/2011 |
3.90
|
74,490 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 | |
06/07/2011 |
4.07
|
109,480 | 4.00 | 4.09 | 3.98 | 0 | 0 | 0 | |
05/07/2011 |
4.00
|
65,870 | 3.87 | 4.00 | 3.87 | 0 | 0 | 0 | |
04/07/2011 |
3.87
|
83,740 | 3.85 | 3.98 | 3.85 | 0 | 0 | 0 | |
01/07/2011 |
3.85
|
15,349 | 3.77 | 3.85 | 3.62 | 0 | 0 | 0 | |
30/06/2011 |
3.77
|
22,440 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 | |
29/06/2011 |
3.87
|
14,260 | 3.98 | 4.07 | 3.81 | 0 | 0 | 0 | |
28/06/2011 |
3.98
|
26,920 | 4.17 | 4.34 | 3.98 | 0 | 0 | 0 | |
27/06/2011: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
27/06/2011 |
4.17
|
38,840 | 4.00 | 4.19 | 4.09 | 0 | 0 | 0 | |
24/06/2011 |
4.00
|
100,700 | 4.16 | 4.16 | 4.00 | 0 | 0 | 0 | |
23/06/2011 |
4.16
|
64,260 | 4.18 | 4.30 | 4.16 | 1,290 | 0 | 0.0 | |
22/06/2011 |
4.18
|
165,950 | 4.25 | 4.28 | 4.18 | 1,240 | 0 | 0.0 | |
21/06/2011 |
4.25
|
82,190 | 4.25 | 4.33 | 4.13 | 0 | 0 | 0 | |
20/06/2011 |
4.25
|
156,050 | 4.18 | 4.31 | 4.20 | 0 | 0 | 0 | |
17/06/2011 |
4.18
|
162,410 | 4.00 | 4.20 | 4.16 | 0 | 0 | 0 | |
16/06/2011 |
4.00
|
157,800 | 3.82 | 4.00 | 3.95 | 0 | 0 | 0 | |
15/06/2011 |
3.82
|
48,220 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 | |
14/06/2011 |
3.90
|
63,260 | 3.93 | 3.97 | 3.80 | 0 | 0 | 0 | |
13/06/2011 |
3.93
|
105,480 | 3.93 | 4.05 | 3.93 | 0 | 0 | 0 | |
10/06/2011 |
3.93
|
143,070 | 3.75 | 3.93 | 3.58 | 0 | 0 | 0 | |
09/06/2011 |
3.75
|
71,350 | 3.80 | 3.88 | 3.70 | 0 | 450 | -0.0 | |
08/06/2011 |
3.80
|
32,240 | 3.85 | 3.90 | 3.78 | 0 | 0 | 0 | |
07/06/2011 |
3.85
|
122,460 | 3.67 | 3.85 | 3.48 | 200 | 0 | 0.0 | |
06/06/2011 |
3.67
|
28,710 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 | |
03/06/2011 |
3.85
|
53,300 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 | |
02/06/2011 |
3.95
|
125,770 | 3.80 | 3.95 | 3.77 | 0 | 0 | 0 | |
01/06/2011 |
3.80
|
123,570 | 3.80 | 3.82 | 3.75 | 0 | 0 | 0 | |
31/05/2011 |
3.80
|
91,960 | 3.78 | 3.83 | 3.73 | 0 | 0 | 0 | |
30/05/2011 |
3.78
|
90,520 | 3.65 | 3.83 | 3.73 | 0 | 0 | 0 | |
27/05/2011 |
3.65
|
39,620 | 3.48 | 3.65 | 3.65 | 0 | 0 | 0 | |
26/05/2011 |
3.48
|
175,180 | 3.35 | 3.48 | 3.19 | 0 | 0 | 0 | |
25/05/2011 |
3.35
|
69,850 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 | |
24/05/2011 |
3.52
|
36,760 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 | |
23/05/2011 |
3.70
|
53,220 | 3.73 | 3.87 | 3.70 | 0 | 0 | 0 | |
20/05/2011 |
3.73
|
91,680 | 3.85 | 3.88 | 3.73 | 0 | 0 | 0 | |
19/05/2011 |
3.85
|
125,890 | 3.90 | 3.93 | 3.77 | 0 | 0 | 0 | |
18/05/2011 |
3.90
|
108,310 | 3.93 | 3.98 | 3.82 | 0 | 0 | 0 | |
17/05/2011 |
3.93
|
76,590 | 3.98 | 4.00 | 3.88 | 0 | 0 | 0 | |
16/05/2011 |
3.98
|
100,760 | 3.97 | 4.03 | 3.93 | 0 | 0 | 0 | |
13/05/2011 |
3.97
|
76,230 | 3.93 | 3.98 | 3.93 | 0 | 0 | 0 | |
12/05/2011 |
3.93
|
175,830 | 3.88 | 3.93 | 3.82 | 0 | 0 | 0 | |
11/05/2011 |
3.88
|
46,730 | 3.92 | 3.95 | 3.88 | 0 | 0 | 0 | |
10/05/2011 |
3.92
|
47,890 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 | |
09/05/2011 |
3.92
|
104,590 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 | |
06/05/2011 |
3.90
|
60,200 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 | |
05/05/2011 |
3.92
|
96,000 | 3.92 | 3.93 | 3.82 | 0 | 0 | 0 | |
04/05/2011 |
3.92
|
102,410 | 3.92 | 3.95 | 3.92 | 0 | 0 | 0 | |
29/04/2011 |
3.92
|
54,600 | 3.92 | 3.97 | 3.90 | 0 | 0 | 0 | |
28/04/2011 |
3.92
|
88,650 | 3.85 | 3.92 | 3.80 | 0 | 0 | 0 | |
27/04/2011 |
3.85
|
59,160 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 | |
26/04/2011 |
3.95
|
143,440 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 | |
25/04/2011 |
4.08
|
120,680 | 3.95 | 4.11 | 3.95 | 0 | 0 | 0 | |
22/04/2011 |
3.95
|
95,060 | 3.93 | 3.95 | 3.87 | 0 | 0 | 0 | |
21/04/2011 |
3.93
|
65,550 | 3.83 | 3.93 | 3.75 | 0 | 0 | 0 | |
20/04/2011 |
3.83
|
84,860 | 3.90 | 3.92 | 3.75 | 0 | 0 | 0 | |
19/04/2011 |
3.90
|
161,780 | 4.00 | 4.00 | 3.87 | 0 | 0 | 0 | |
18/04/2011 |
4.00
|
18,386 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 | |
15/04/2011 |
4.18
|
313,650 | 4.11 | 4.30 | 4.18 | 0 | 12,510 | -0.3 | |
14/04/2011 |
4.11
|
208,330 | 3.97 | 4.15 | 4.03 | 0 | 4,000 | -0.1 | |
13/04/2011 |
3.97
|
324,510 | 3.87 | 3.97 | 3.78 | 0 | 0 | 0 | |
08/04/2011 |
3.87
|
129,550 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 | |
07/04/2011 |
3.92
|
161,480 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 | |
06/04/2011 |
3.98
|
216,480 | 3.82 | 3.98 | 3.82 | 0 | 400 | -0.0 | |
05/04/2011 |
3.82
|
178,660 | 3.78 | 3.93 | 3.80 | 0 | 0 | 0 | |
04/04/2011 |
3.78
|
146,800 | 3.62 | 3.78 | 3.52 | 0 | 0 | 0 | |
01/04/2011 |
3.62
|
257,180 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 | |
31/03/2011 |
3.80
|
178,880 | 3.88 | 3.93 | 3.80 | 1,000 | 0 | 0.0 | |
30/03/2011 |
3.88
|
99,820 | 3.83 | 3.93 | 3.75 | 2,000 | 0 | 0.0 | |
29/03/2011 |
3.83
|
155,240 | 3.73 | 3.92 | 3.78 | 6,000 | 0 | 0.1 | |
28/03/2011 |
3.73
|
315,830 | 3.57 | 3.73 | 3.60 | 0 | 0 | 0 | |
25/03/2011 |
3.57
|
189,820 | 3.48 | 3.57 | 3.40 | 1,000 | 0 | 0.0 | |
24/03/2011 |
3.48
|
176,010 | 3.50 | 3.52 | 3.33 | 0 | 0 | 0 | |
23/03/2011 |
3.50
|
329,920 | 3.53 | 3.70 | 3.40 | 0 | 0 | 0 | |
22/03/2011 |
3.53
|
68,460 | 3.37 | 3.53 | 3.53 | 0 | 3,000 | -0.1 | |
21/03/2011 |
3.37
|
69,060 | 3.22 | 3.37 | 3.37 | 3,000 | 900 | 0.0 | |
18/03/2011 |
3.22
|
61,160 | 3.07 | 3.22 | 3.10 | 0 | 1,000 | -0.0 | |
17/03/2011 |
3.07
|
237,150 | 2.94 | 3.07 | 2.89 | 0 | 0 | 0 | |
16/03/2011 |
2.94
|
30,200 | 2.95 | 3.00 | 2.85 | 0 | 0 | 0 | |
15/03/2011 |
2.95
|
80,590 | 2.94 | 2.99 | 2.85 | 0 | 0 | 0 | |
14/03/2011 |
2.94
|
77,690 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
11/03/2011 |
3.09
|
25,100 | 3.04 | 3.14 | 2.94 | 0 | 0 | 0 | |
10/03/2011 |
3.04
|
42,610 | 2.90 | 3.04 | 2.90 | 1,000 | 0 | 0.0 | |
09/03/2011 |
2.90
|
3,570 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 | |
08/03/2011 |
2.99
|
15,390 | 2.92 | 3.02 | 2.92 | 0 | 1,100 | -0.0 | |
07/03/2011 |
2.92
|
25,110 | 2.92 | 3.02 | 2.87 | 0 | 3,900 | -0.1 | |
04/03/2011 |
2.92
|
39,340 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 | |
03/03/2011 |
3.07
|
28,770 | 3.22 | 3.22 | 3.07 | 0 | 100 | -0.0 | |
02/03/2011 |
3.22
|
3,120 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
01/03/2011 |
3.38
|
7,280 | 3.43 | 3.43 | 3.27 | 1,000 | 0 | 0.0 | |
28/02/2011 |
3.43
|
6,640 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
25/02/2011 |
3.43
|
16,130 | 3.33 | 3.43 | 3.32 | 0 | 0 | 0 | |
24/02/2011 |
3.33
|
34,940 | 3.50 | 3.50 | 3.33 | 1,000 | 0 | 0.0 | |
23/02/2011 |
3.50
|
22,770 | 3.50 | 3.52 | 3.43 | 0 | 900 | -0.0 | |
22/02/2011 |
3.50
|
23,080 | 3.68 | 3.68 | 3.50 | 5,000 | 0 | 0.1 | |
21/02/2011 |
3.68
|
13,050 | 3.87 | 3.87 | 3.68 | 510 | 0 | 0.0 | |
18/02/2011 |
3.87
|
19,580 | 3.98 | 4.01 | 3.85 | 1,000 | 1,700 | -0.0 | |
17/02/2011 |
3.98
|
24,670 | 4.08 | 4.08 | 3.92 | 500 | 0 | 0.0 | |
16/02/2011 |
4.08
|
8,930 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 | |
15/02/2011 |
4.13
|
17,460 | 4.15 | 4.15 | 4.10 | 0 | 100 | -0.0 |