Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
0.50 | 1.48% | 1,943,500 | 163,400 | 5.5 |
33.35
34.55
34.55
|
2 tháng
(2025-05-05) |
1.45 | 4.40% | 11,113,700 | 188,000 | 4.7 |
32.85
37.36
34.55
|
3 tháng
(2025-04-08) |
3.47 | 11.27% | 12,397,000 | 226,958 | 6.3 |
29.77
37.36
34.55
|
6 tháng
(2025-01-06) |
8.75 | 34.23% | 18,235,000 | 351,310 | 10.7 |
25.35
37.36
34.55
|
12 tháng
(2024-07-09) |
2.35 | 7.34% | 27,644,900 | 299,961 | 8.6 |
24.82
37.36
34.55
|
24 tháng
(2023-07-17) |
13.38 | 63.99% | 42,100,400 | -415,123 | -11.0 |
15.83
37.36
34.55
|
36 tháng
(2022-07-20) |
9.99 | 41.11% | 57,581,900 | -457,233 | -11.5 |
11.10
37.36
34.55
|
60 tháng
(2020-07-30) |
14.95 | 77.27% | 179,097,200 | -1,058,983 | -47.4 |
11.10
38.90
34.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2011 |
1.63
|
2,520 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 | |
24/06/2011 |
1.72
|
210 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 | |
23/06/2011 |
1.72
|
5,400 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 | |
22/06/2011 |
1.72
|
200 | 1.69 | 1.72 | 1.72 | 0 | 0 | 0 | |
21/06/2011 |
1.69
|
2,900 | 1.63 | 1.69 | 1.63 | 0 | 0 | 0 | |
20/06/2011 |
1.63
|
15,510 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 | |
17/06/2011 |
1.71
|
12,670 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 | |
16/06/2011 |
1.80
|
4,070 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
15/06/2011 |
1.89
|
20 | 1.91 | 1.91 | 1.89 | 0 | 0 | 0 | |
14/06/2011 |
1.91
|
500 | 1.86 | 1.91 | 1.89 | 0 | 0 | 0 | |
13/06/2011 |
1.86
|
3,450 | 1.78 | 1.86 | 1.82 | 0 | 0 | 0 | |
10/06/2011 |
1.78
|
8,220 | 1.71 | 1.79 | 1.63 | 0 | 0 | 0 | |
09/06/2011 |
1.71
|
7,360 | 1.69 | 1.71 | 1.63 | 0 | 0 | 0 | |
08/06/2011 |
1.69
|
1,290 | 1.69 | 1.69 | 1.64 | 0 | 0 | 0 | |
07/06/2011 |
1.69
|
5,360 | 1.69 | 1.70 | 1.68 | 0 | 0 | 0 | |
06/06/2011 |
1.69
|
8,010 | 1.67 | 1.69 | 1.62 | 0 | 0 | 0 | |
03/06/2011 |
1.67
|
27,220 | 1.71 | 1.71 | 1.66 | 3,200 | 0 | 0.1 | |
02/06/2011 |
1.71
|
12,500 | 1.66 | 1.71 | 1.67 | 0 | 0 | 0 | |
01/06/2011 |
1.66
|
4,090 | 1.63 | 1.71 | 1.62 | 0 | 0 | 0 | |
31/05/2011 |
1.63
|
560 | 1.65 | 1.65 | 1.63 | 0 | 0 | 0 | |
30/05/2011 |
1.65
|
9,610 | 1.73 | 1.80 | 1.64 | 0 | 0 | 0 | |
27/05/2011 |
1.73
|
2,030 | 1.75 | 1.82 | 1.67 | 0 | 0 | 0 | |
26/05/2011 |
1.75
|
4,770 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
25/05/2011 |
1.83
|
520 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 | |
24/05/2011 |
1.92
|
6,360 | 2.02 | 2.02 | 1.92 | 0 | 0 | 0 | |
23/05/2011 |
2.02
|
460 | 2.12 | 2.17 | 2.02 | 0 | 0 | 0 | |
20/05/2011 |
2.12
|
710 | 2.10 | 2.15 | 1.99 | 0 | 0 | 0 | |
19/05/2011 |
2.10
|
40 | 2.05 | 2.10 | 2.10 | 0 | 0 | 0 | |
18/05/2011 |
2.05
|
1,560 | 2.15 | 2.19 | 2.05 | 0 | 0 | 0 | |
17/05/2011 |
2.15
|
810 | 2.15 | 2.17 | 2.15 | 0 | 0 | 0 | |
16/05/2011 |
2.15
|
40 | 2.11 | 2.19 | 2.15 | 0 | 0 | 0 | |
13/05/2011 |
2.11
|
1,390 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 | |
12/05/2011 |
2.16
|
20 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
11/05/2011 |
2.16
|
1,640 | 2.16 | 2.19 | 2.11 | 0 | 0 | 0 | |
10/05/2011 |
2.16
|
40 | 2.14 | 2.19 | 2.16 | 0 | 0 | 0 | |
09/05/2011 |
2.14
|
30 | 2.09 | 2.14 | 2.14 | 0 | 0 | 0 | |
06/05/2011 |
2.09
|
3,110 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 | |
05/05/2011 |
2.14
|
170 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 | |
04/05/2011 |
2.11
|
550 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 | |
29/04/2011 |
2.18
|
36,830 | 2.18 | 2.21 | 2.08 | 0 | 0 | 0 | |
28/04/2011 |
2.18
|
700 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 | |
27/04/2011 |
2.21
|
1,100 | 2.22 | 2.22 | 2.11 | 0 | 0 | 0 | |
26/04/2011 |
2.22
|
3,120 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 | |
25/04/2011 |
2.23
|
4,850 | 2.15 | 2.25 | 2.19 | 0 | 0 | 0 | |
22/04/2011 |
2.15
|
2,180 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 | |
21/04/2011 |
2.23
|
3,010 | 2.19 | 2.23 | 2.11 | 0 | 0 | 0 | |
20/04/2011 |
2.19
|
3,450 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 | |
19/04/2011 |
2.19
|
4,690 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 | |
18/04/2011 |
2.22
|
371 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 | |
15/04/2011 |
2.33
|
3,440 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 | |
14/04/2011 |
2.45
|
850 | 2.49 | 2.49 | 2.37 | 0 | 0 | 0 | |
13/04/2011 |
2.49
|
20 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 | |
08/04/2011 |
2.53
|
310 | 2.45 | 2.53 | 2.39 | 0 | 0 | 0 | |
07/04/2011 |
2.45
|
200 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 | |
06/04/2011 |
2.49
|
3,010 | 2.55 | 2.55 | 2.45 | 450 | 0 | 0.0 | |
05/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
04/04/2011 |
2.55
|
10 | 2.49 | 2.55 | 2.55 | 0 | 0 | 0 | |
01/04/2011 |
2.49
|
10 | 2.45 | 2.49 | 2.49 | 0 | 0 | 0 | |
31/03/2011 |
2.45
|
1,900 | 2.58 | 2.58 | 2.45 | 0 | 0 | 0 | |
30/03/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
29/03/2011 |
2.58
|
1,830 | 2.50 | 2.58 | 2.46 | 0 | 100 | -0.0 | |
28/03/2011 |
2.50
|
950 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 | |
25/03/2011 |
2.60
|
520 | 2.53 | 2.60 | 2.53 | 0 | 0 | 0 | |
24/03/2011 |
2.53
|
1,520 | 2.62 | 2.62 | 2.53 | 0 | 0 | 0 | |
23/03/2011 |
2.62
|
1,580 | 2.64 | 2.66 | 2.53 | 0 | 0 | 0 | |
22/03/2011 |
2.64
|
1,050 | 2.58 | 2.66 | 2.49 | 0 | 0 | 0 | |
21/03/2011 |
2.58
|
2,990 | 2.61 | 2.66 | 2.58 | 0 | 0 | 0 | |
18/03/2011 |
2.61
|
1,750 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 | |
17/03/2011 |
2.62
|
2,210 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
16/03/2011 |
2.63
|
5,080 | 2.65 | 2.65 | 2.52 | 500 | 0 | 0.0 | |
15/03/2011 |
2.65
|
1,160 | 2.58 | 2.65 | 2.46 | 0 | 0 | 0 | |
14/03/2011 |
2.58
|
1,670 | 2.69 | 2.69 | 2.58 | 0 | 0 | 0 | |
11/03/2011 |
2.69
|
9,990 | 2.57 | 2.69 | 2.59 | 0 | 60 | -0.0 | |
10/03/2011 |
2.57
|
5,740 | 2.47 | 2.57 | 2.47 | 0 | 0 | 0 | |
09/03/2011 |
2.47
|
1,780 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 | |
08/03/2011 |
2.49
|
3,410 | 2.49 | 2.53 | 2.49 | 0 | 40 | -0.0 | |
07/03/2011 |
2.49
|
1,050 | 2.50 | 2.50 | 2.49 | 0 | 0 | 0 | |
04/03/2011 |
2.50
|
770 | 2.53 | 2.56 | 2.50 | 0 | 0 | 0 | |
03/03/2011 |
2.53
|
1,500 | 2.66 | 2.66 | 2.53 | 0 | 0 | 0 | |
02/03/2011 |
2.66
|
3,020 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 | |
01/03/2011 |
2.67
|
3,110 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 | |
28/02/2011 |
2.67
|
480 | 2.71 | 2.71 | 2.67 | 0 | 0 | 0 | |
25/02/2011 |
2.71
|
3,850 | 2.72 | 2.84 | 2.71 | 0 | 0 | 0 | |
24/02/2011 |
2.72
|
1,090 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
23/02/2011 |
2.72
|
510 | 2.72 | 2.84 | 2.72 | 0 | 0 | 0 | |
22/02/2011 |
2.72
|
9,480 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 | |
21/02/2011 |
2.86
|
8,820 | 3.01 | 3.01 | 2.86 | 0 | 0 | 0 | |
18/02/2011 |
3.01
|
1,410 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
17/02/2011 |
3.01
|
7,400 | 2.96 | 3.01 | 2.85 | 0 | 0 | 0 | |
16/02/2011 |
2.96
|
8,420 | 3.09 | 3.09 | 2.96 | 0 | 0 | 0 | |
15/02/2011 |
3.09
|
1,110 | 3.14 | 3.18 | 3.09 | 0 | 0 | 0 | |
14/02/2011 |
3.14
|
13,200 | 3.18 | 3.22 | 3.12 | 0 | 0 | 0 | |
11/02/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/02/2011 |
3.18
|
7,210 | 3.23 | 3.25 | 3.11 | 100 | 0 | 0.0 | |
10/02/2011 |
3.23
|
8,870 | 3.12 | 3.23 | 3.10 | 0 | 2,000 | -0.1 | |
09/02/2011 |
3.12
|
2,160 | 3.22 | 3.25 | 3.08 | 0 | 0 | 0 | |
08/02/2011 |
3.22
|
260 | 3.14 | 3.22 | 3.22 | 0 | 0 | 0 | |
28/01/2011 |
3.14
|
4,050 | 3.18 | 3.20 | 3.14 | 100 | 0 | 0.0 | |
27/01/2011 |
3.18
|
2,200 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
26/01/2011 |
3.18
|
610 | 3.08 | 3.21 | 3.08 | 0 | 0 | 0 | |
25/01/2011 |
3.08
|
3,010 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 |