Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.18 | 2.56% | 880,400 | 0 | 0 |
6.92
7.28
7.21
|
2 tháng
(2025-05-26) |
0.50 | 7.46% | 2,124,000 | 0 | 0 |
6.70
7.32
7.21
|
3 tháng
(2025-04-28) |
0.83 | 13.03% | 2,976,600 | 0 | 0 |
6.37
7.32
7.21
|
6 tháng
(2025-02-03) |
0.68 | 10.43% | 6,878,900 | 0 | 0 |
5.60
7.80
7.21
|
12 tháng
(2024-07-30) |
1.13 | 18.62% | 12,442,200 | 0 | 0 |
5.60
7.80
7.21
|
24 tháng
(2023-08-07) |
-0.19 | -2.58% | 44,834,500 | -26 | 0 |
5.51
7.80
7.21
|
36 tháng
(2022-08-10) |
-5.20 | -41.92% | 96,475,200 | -6,671 | -0.6 |
5.38
12.40
7.21
|
60 tháng
(2020-08-20) |
1.31 | 22.18% | 236,454,490 | 10,109 | -1.8 |
5.36
21.74
7.21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/07/2011 |
1.99
|
124 | 1.99 | 2.03 | 1.99 | 0 | 0 | 0 | |
15/07/2011 |
1.99
|
1,670 | 1.99 | 2.08 | 1.92 | 0 | 0 | 0 | |
14/07/2011 |
1.99
|
2,030 | 1.99 | 2.08 | 1.99 | 0 | 0 | 0 | |
13/07/2011 |
1.99
|
11,130 | 2.08 | 2.12 | 1.99 | 0 | 0 | 0 | |
12/07/2011 |
2.08
|
20 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 | |
11/07/2011 |
2.12
|
1,000 | 2.17 | 2.17 | 2.12 | 0 | 0 | 0 | |
08/07/2011 |
2.17
|
11,510 | 2.10 | 2.17 | 2.12 | 0 | 0 | 0 | |
07/07/2011 |
2.10
|
2,090 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 | |
06/07/2011 |
2.10
|
1,010 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 | |
05/07/2011 |
2.10
|
1,450 | 2.10 | 2.14 | 2.10 | 0 | 0 | 0 | |
04/07/2011 |
2.10
|
1,490 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 | |
01/07/2011 |
2.19
|
10 | 2.10 | 2.19 | 2.19 | 0 | 0 | 0 | |
30/06/2011 |
2.10
|
7,500 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 | |
29/06/2011 |
2.19
|
2,500 | 2.17 | 2.19 | 2.10 | 0 | 0 | 0 | |
28/06/2011 |
2.17
|
4,080 | 2.19 | 2.21 | 2.17 | 0 | 0 | 0 | |
27/06/2011 |
2.19
|
8,380 | 2.17 | 2.19 | 2.17 | 0 | 0 | 0 | |
24/06/2011 |
2.17
|
8,000 | 2.12 | 2.19 | 2.17 | 0 | 0 | 0 | |
23/06/2011 |
2.12
|
1,010 | 2.21 | 2.25 | 2.12 | 0 | 0 | 0 | |
22/06/2011 |
2.21
|
7,030 | 2.23 | 2.25 | 2.21 | 0 | 0 | 0 | |
21/06/2011 |
2.23
|
3,000 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
20/06/2011 |
2.23
|
3,000 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 | |
17/06/2011 |
2.25
|
12,020 | 2.25 | 2.27 | 2.23 | 0 | 0 | 0 | |
16/06/2011 |
2.25
|
24,520 | 2.25 | 2.25 | 2.21 | 0 | 0 | 0 | |
15/06/2011 |
2.25
|
80,900 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 | |
14/06/2011 |
2.27
|
17,190 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
13/06/2011 |
2.30
|
15,250 | 2.32 | 2.32 | 2.23 | 0 | 0 | 0 | |
10/06/2011 |
2.32
|
7,700 | 2.27 | 2.32 | 2.27 | 0 | 0 | 0 | |
09/06/2011 |
2.27
|
11,010 | 2.19 | 2.27 | 2.25 | 0 | 0 | 0 | |
08/06/2011 |
2.19
|
18,290 | 2.30 | 2.36 | 2.19 | 0 | 0 | 0 | |
07/06/2011 |
2.30
|
20,620 | 2.19 | 2.30 | 2.25 | 0 | 0 | 0 | |
06/06/2011 |
2.19
|
19,350 | 2.19 | 2.27 | 2.19 | 0 | 0 | 0 | |
03/06/2011 |
2.19
|
13,030 | 2.23 | 2.27 | 2.19 | 0 | 0 | 0 | |
02/06/2011 |
2.23
|
10,660 | 2.21 | 2.27 | 2.19 | 0 | 0 | 0 | |
01/06/2011 |
2.21
|
7,260 | 2.12 | 2.21 | 2.19 | 0 | 0 | 0 | |
31/05/2011 |
2.12
|
9,270 | 2.12 | 2.19 | 2.06 | 0 | 0 | 0 | |
30/05/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2011 |
2.12
|
1,060 | 2.23 | 2.27 | 2.12 | 0 | 0 | 0 | |
27/05/2011 |
2.23
|
32,760 | 2.14 | 2.23 | 2.19 | 0 | 0 | 0 | |
26/05/2011 |
2.14
|
20,070 | 2.05 | 2.14 | 1.96 | 0 | 0 | 0 | |
25/05/2011 |
2.05
|
21,620 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 | |
24/05/2011 |
2.14
|
5,510 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
23/05/2011 |
2.25
|
16,740 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 | |
20/05/2011 |
2.30
|
14,440 | 2.34 | 2.38 | 2.30 | 0 | 0 | 0 | |
19/05/2011 |
2.34
|
51,290 | 2.30 | 2.41 | 2.30 | 0 | 0 | 0 | |
18/05/2011 |
2.30
|
16,960 | 2.19 | 2.30 | 2.27 | 0 | 0 | 0 | |
17/05/2011 |
2.19
|
7,370 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 | |
16/05/2011 |
2.23
|
10,000 | 2.29 | 2.29 | 2.23 | 0 | 0 | 0 | |
13/05/2011 |
2.29
|
24,000 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
12/05/2011 |
2.34
|
8,140 | 2.27 | 2.34 | 2.27 | 0 | 0 | 0 | |
11/05/2011 |
2.27
|
4,000 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 | |
10/05/2011 |
2.32
|
5,520 | 2.25 | 2.32 | 2.27 | 0 | 0 | 0 | |
09/05/2011 |
2.25
|
100 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
06/05/2011 |
2.25
|
3,400 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 | |
05/05/2011 |
2.29
|
4,910 | 2.29 | 2.29 | 2.23 | 0 | 0 | 0 | |
04/05/2011 |
2.29
|
2,700 | 2.19 | 2.30 | 2.19 | 0 | 0 | 0 | |
29/04/2011 |
2.19
|
4,080 | 2.18 | 2.25 | 2.19 | 0 | 0 | 0 | |
28/04/2011 |
2.18
|
10,020 | 2.25 | 2.25 | 2.16 | 0 | 0 | 0 | |
27/04/2011 |
2.25
|
14,310 | 2.36 | 2.36 | 2.25 | 0 | 0 | 0 | |
26/04/2011 |
2.36
|
12,190 | 2.38 | 2.38 | 2.30 | 0 | 0 | 0 | |
25/04/2011 |
2.38
|
5,190 | 2.34 | 2.45 | 2.38 | 0 | 0 | 0 | |
22/04/2011 |
2.34
|
5,000 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 | |
21/04/2011 |
2.43
|
17,990 | 2.41 | 2.50 | 2.40 | 0 | 0 | 0 | |
20/04/2011 |
2.41
|
22,130 | 2.30 | 2.41 | 2.32 | 0 | 0 | 0 | |
19/04/2011 |
2.30
|
14,000 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 | |
18/04/2011 |
2.41
|
1,825 | 2.49 | 2.54 | 2.38 | 0 | 0 | 0 | |
15/04/2011 |
2.49
|
22,140 | 2.43 | 2.49 | 2.40 | 100 | 0 | 0.0 | |
14/04/2011 |
2.43
|
25,100 | 2.49 | 2.56 | 2.38 | 0 | 0 | 0 | |
13/04/2011 |
2.49
|
17,930 | 2.60 | 2.61 | 2.49 | 0 | 0 | 0 | |
08/04/2011 |
2.60
|
33,250 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 | |
07/04/2011 |
2.65
|
11,020 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 | |
06/04/2011 |
2.74
|
39,100 | 2.61 | 2.74 | 2.58 | 0 | 0 | 0 | |
05/04/2011 |
2.61
|
52,410 | 2.74 | 2.82 | 2.61 | 0 | 0 | 0 | |
04/04/2011 |
2.74
|
15,180 | 2.78 | 2.82 | 2.74 | 0 | 0 | 0 | |
01/04/2011 |
2.78
|
26,730 | 2.78 | 2.83 | 2.78 | 0 | 0 | 0 | |
31/03/2011 |
2.78
|
28,820 | 2.72 | 2.85 | 2.72 | 0 | 0 | 0 | |
30/03/2011 |
2.72
|
87,620 | 2.72 | 2.93 | 2.56 | 8,000 | 0 | 0.1 | |
30/11/-0001 |
1.26
|
47,100 | 1.24 | 1.27 | 1.24 | 0 | 0 | 0 |