Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.30 | 8.57% | 1,110,200 | 0 | 0 |
3.20
3.80
3.70
|
2 tháng
(2025-05-29) |
0.10 | 2.70% | 1,494,400 | 0 | 0 |
3.20
3.80
3.70
|
3 tháng
(2025-04-29) |
0.20 | 5.56% | 1,751,400 | 0 | 0 |
3.20
3.90
3.70
|
6 tháng
(2025-02-03) |
0.80 | 26.67% | 5,392,757 | 0 | 0 |
2.90
4.10
3.70
|
12 tháng
(2024-08-02) |
0.90 | 31.03% | 7,701,848 | -800 | -0.0 |
2.70
4.10
3.70
|
24 tháng
(2023-08-08) |
0.10 | 2.70% | 11,932,035 | -35,216 | -0.1 |
2.60
4.10
3.70
|
36 tháng
(2022-08-15) |
-0.90 | -19.15% | 16,712,102 | -35,716 | -0.1 |
2.40
4.70
3.70
|
60 tháng
(2020-08-24) |
3.40 | 850% | 57,721,385 | -40,416 | -0.2 |
0.30
7
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/08/2011 |
5
|
93,000 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
22/08/2011 |
5
|
134,180 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 | |
19/08/2011 |
4.90
|
18,580 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
18/08/2011 |
5
|
34,290 | 4.80 | 5 | 4.90 | 0 | 0 | 0 | |
17/08/2011 |
4.80
|
28,300 | 4.60 | 4.80 | 4.70 | 170 | 0 | 0.0 | |
16/08/2011 |
4.60
|
7,280 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
15/08/2011 |
4.70
|
25,760 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
12/08/2011 |
4.80
|
38,610 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
11/08/2011 |
4.70
|
62,790 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
10/08/2011 |
4.90
|
94,550 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
09/08/2011 |
4.90
|
85,840 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
08/08/2011 |
5.10
|
49,940 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 | |
05/08/2011 |
5.10
|
15,080 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
04/08/2011 |
5.10
|
23,710 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 | |
03/08/2011 |
4.90
|
278,580 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
02/08/2011 |
5.10
|
27,620 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
01/08/2011 |
5.30
|
28,950 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
29/07/2011 |
5.40
|
11,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
28/07/2011 |
5.50
|
8,430 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
27/07/2011 |
5.50
|
32,990 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
26/07/2011 |
5.60
|
33,190 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
25/07/2011 |
5.70
|
48,370 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
22/07/2011 |
5.70
|
61,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
21/07/2011 |
5.80
|
27,210 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
20/07/2011 |
5.90
|
40,010 | 5.80 | 6 | 5.70 | 0 | 0 | 0 | |
19/07/2011 |
5.80
|
29,620 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
18/07/2011 |
5.80
|
3,383 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
15/07/2011 |
5.90
|
13,190 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
14/07/2011 |
6.10
|
29,290 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
13/07/2011 |
5.90
|
45,600 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 | |
12/07/2011 |
6.10
|
46,770 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
11/07/2011 |
6.30
|
3,510 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
08/07/2011 |
6.20
|
6,510 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 | |
07/07/2011 |
6.40
|
9,530 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
06/07/2011 |
6.50
|
32,200 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 | |
05/07/2011 |
6.70
|
33,210 | 6.40 | 6.70 | 6.40 | 0 | 10,100 | -0.1 | |
04/07/2011 |
6.40
|
47,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
01/07/2011 |
6.60
|
12,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
30/06/2011 |
6.70
|
42,550 | 6.50 | 6.70 | 6.30 | 0 | 11,000 | -0.1 | |
29/06/2011 |
6.50
|
46,550 | 6.80 | 6.80 | 6.50 | 0 | 5,700 | -0.0 | |
28/06/2011 |
6.80
|
41,570 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 | |
27/06/2011 |
6.70
|
33,730 | 6.60 | 6.70 | 6.40 | 0 | 5,000 | -0.0 | |
24/06/2011 |
6.60
|
15,140 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 | |
23/06/2011 |
6.40
|
84,060 | 6.70 | 6.70 | 6.40 | 0 | 10,200 | -0.1 | |
22/06/2011 |
6.70
|
24,520 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
21/06/2011 |
6.70
|
32,700 | 6.60 | 6.70 | 6.50 | 0 | 1,000 | -0.0 | |
20/06/2011 |
6.60
|
46,870 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
17/06/2011 |
6.70
|
60,280 | 7 | 7.10 | 6.70 | 0 | 0 | 0 | |
16/06/2011 |
7
|
71,850 | 6.80 | 7 | 6.70 | 0 | 0 | 0 | |
15/06/2011 |
6.80
|
182,500 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
14/06/2011 |
7.10
|
264,240 | 7 | 7.30 | 6.90 | 0 | 150 | -0.0 | |
13/06/2011 |
7
|
46,830 | 7 | 7.10 | 7 | 0 | 2,750 | -0.0 | |
10/06/2011 |
7
|
84,760 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
09/06/2011 |
6.90
|
38,770 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
08/06/2011 |
6.80
|
101,280 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
07/06/2011 |
7
|
53,550 | 6.70 | 7 | 6.70 | 14,000 | 0 | 0.1 | |
06/06/2011 |
6.70
|
41,270 | 6.70 | 6.70 | 6.50 | 18,000 | 0 | 0.1 | |
03/06/2011 |
6.70
|
171,040 | 6.90 | 7.10 | 6.70 | 1,000 | 0 | 0.0 | |
02/06/2011 |
6.90
|
237,950 | 6.70 | 7 | 6.90 | 0 | 150 | -0.0 | |
01/06/2011 |
6.70
|
212,040 | 6.40 | 6.70 | 6.30 | 0 | 4,000 | -0.0 | |
31/05/2011 |
6.40
|
86,930 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 | |
30/05/2011 |
6.10
|
147,970 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
27/05/2011 |
5.90
|
111,080 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 | |
26/05/2011 |
5.70
|
110,360 | 5.50 | 5.70 | 5.30 | 8,000 | 0 | 0.0 | |
25/05/2011 |
5.50
|
73,060 | 5.70 | 5.70 | 5.50 | 3,000 | 0 | 0.0 | |
24/05/2011 |
5.70
|
153,830 | 6 | 6 | 5.70 | 13,000 | 0 | 0.1 | |
23/05/2011 |
6
|
70,560 | 6.20 | 6.20 | 5.90 | 5,300 | 0 | 0.0 | |
20/05/2011 |
6.20
|
66,380 | 6.20 | 6.30 | 6.20 | 5,000 | 0 | 0.0 | |
19/05/2011 |
6.20
|
33,400 | 6.40 | 6.50 | 6.20 | 300 | 0 | 0.0 | |
18/05/2011 |
6.40
|
65,790 | 6.60 | 6.60 | 6.30 | 1,000 | 0 | 0.0 | |
17/05/2011 |
6.60
|
102,970 | 6.90 | 7 | 6.60 | 0 | 0 | 0 | |
16/05/2011 |
6.90
|
64,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
13/05/2011 |
7.10
|
61,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
12/05/2011 |
7.30
|
43,720 | 7.40 | 7.40 | 7.20 | 0 | 1,320 | -0.0 | |
11/05/2011 |
7.40
|
60,590 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
10/05/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
10/05/2011 |
7.50
|
48,230 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
09/05/2011 |
7.60
|
206,210 | 7.60 | 7.69 | 7.43 | 300 | 0 | 0.0 | |
06/05/2011 |
7.60
|
159,070 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 | |
05/05/2011 |
7.60
|
340,870 | 7.69 | 7.69 | 7.34 | 230 | 10,460 | -0.1 | |
04/05/2011 |
7.69
|
191,310 | 7.43 | 7.77 | 7.51 | 0 | 0 | 0 | |
29/04/2011 |
7.43
|
300,320 | 7.08 | 7.43 | 7.08 | 0 | 0 | 0 | |
28/04/2011 |
7.08
|
310,220 | 7.00 | 7.25 | 7.08 | 0 | 0 | 0 | |
27/04/2011 |
7.00
|
433,800 | 6.74 | 7.00 | 7.00 | 0 | 0 | 0 | |
26/04/2011 |
6.74
|
140,120 | 6.82 | 7.00 | 6.74 | 0 | 0 | 0 | |
25/04/2011 |
6.82
|
136,180 | 6.56 | 6.82 | 6.56 | 0 | 0 | 0 | |
22/04/2011 |
6.56
|
173,920 | 6.74 | 6.82 | 6.48 | 0 | 0 | 0 | |
21/04/2011 |
6.74
|
110,280 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 | |
20/04/2011 |
6.74
|
101,860 | 6.74 | 6.82 | 6.74 | 0 | 2,400 | -0.0 | |
19/04/2011 |
6.74
|
118,430 | 6.82 | 6.91 | 6.74 | 0 | 0 | 0 | |
18/04/2011 |
6.82
|
12,045 | 7.08 | 7.08 | 6.82 | 0 | 0 | 0 | |
15/04/2011 |
7.08
|
165,970 | 7.00 | 7.25 | 7.08 | 0 | 10,000 | -0.1 | |
14/04/2011 |
7.00
|
129,900 | 7.00 | 7.08 | 6.91 | 0 | 0 | 0 | |
13/04/2011 |
7.00
|
46,930 | 7.08 | 7.08 | 7.00 | 1,000 | 0 | 0.0 | |
08/04/2011 |
7.08
|
45,690 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 | |
07/04/2011 |
7.17
|
57,120 | 7.25 | 7.25 | 7.08 | 10,000 | 0 | 0.1 | |
06/04/2011 |
7.25
|
133,210 | 7.08 | 7.34 | 7.00 | 0 | 0 | 0 | |
05/04/2011 |
7.08
|
34,040 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
04/04/2011 |
7.00
|
78,730 | 7.08 | 7.17 | 7.00 | 0 | 0 | 0 | |
01/04/2011 |
7.08
|
70,050 | 7.08 | 7.25 | 7.08 | 0 | 0 | 0 | |
31/03/2011 |
7.08
|
144,740 | 7.25 | 7.34 | 7.08 | 0 | 0 | 0 |