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) |
-7.50 | -6.67% | 37,900 | 900 | 0.1 |
100.20
112.50
105.50
|
2 tháng
(2025-05-05) |
-7 | -6.25% | 64,100 | 2,000 | 0.2 |
100.20
114
105.50
|
3 tháng
(2025-04-08) |
-7 | -6.25% | 92,600 | 1,524 | 0.1 |
100.20
117.50
105.50
|
6 tháng
(2025-01-06) |
-0.69 | -0.65% | 238,806 | 10,225 | 1.1 |
100.20
127
105.50
|
12 tháng
(2024-07-09) |
33.35 | 46.55% | 498,733 | 8,439 | 0.6 |
71.65
127
105.50
|
24 tháng
(2023-07-17) |
55.42 | 111.78% | 1,140,591 | 2,422 | 0.4 |
45.20
127
105.50
|
36 tháng
(2022-07-20) |
61.23 | 139.89% | 1,618,606 | -218,482 | -15.7 |
41.49
127
105.50
|
60 tháng
(2020-07-30) |
65.54 | 166.12% | 3,235,339 | -1,101,182 | -71.5 |
32.73
127
105.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/06/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/06/2011 |
4.79
|
100 | 4.50 | 4.79 | 4.79 | 0 | 0 | 0 | |
27/06/2011 |
4.50
|
500 | 4.80 | 4.80 | 4.47 | 200 | 0 | 0.0 | |
24/06/2011 |
4.80
|
200 | 4.78 | 4.80 | 4.57 | 100 | 0 | 0.0 | |
23/06/2011 |
4.78
|
3,000 | 4.83 | 4.83 | 4.78 | 0 | 0 | 0 | |
22/06/2011 |
4.83
|
1,100 | 4.65 | 4.83 | 4.83 | 0 | 0 | 0 | |
21/06/2011 |
4.65
|
400 | 4.57 | 4.68 | 4.50 | 100 | 0 | 0.0 | |
20/06/2011 |
4.57
|
400 | 4.68 | 4.73 | 4.57 | 400 | 0 | 0.0 | |
17/06/2011 |
4.68
|
300 | 4.62 | 4.93 | 4.68 | 0 | 0 | 0 | |
16/06/2011 |
4.62
|
900 | 4.75 | 4.78 | 4.62 | 0 | 0 | 0 | |
15/06/2011 |
4.75
|
600 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 | |
14/06/2011 |
4.83
|
1,000 | 4.70 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/06/2011 |
4.70
|
1,900 | 4.57 | 4.70 | 4.57 | 0 | 0 | 0 | |
10/06/2011 |
4.57
|
500 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 | |
09/06/2011 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
08/06/2011 |
4.75
|
700 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
07/06/2011 |
4.75
|
300 | 4.68 | 4.75 | 4.75 | 100 | 0 | 0.0 | |
06/06/2011 |
4.68
|
800 | 5.01 | 5.31 | 4.68 | 0 | 0 | 0 | |
03/06/2011 |
5.01
|
4,500 | 4.70 | 5.01 | 5.01 | 4,500 | 0 | 0.1 | |
02/06/2011 |
4.70
|
3,300 | 4.55 | 4.70 | 4.65 | 3,200 | 0 | 0.1 | |
01/06/2011 |
4.55
|
1,900 | 4.29 | 4.55 | 4.35 | 200 | 0 | 0.0 | |
31/05/2011 |
4.29
|
600 | 4.52 | 4.73 | 4.29 | 0 | 0 | 0 | |
30/05/2011 |
4.52
|
500 | 4.32 | 4.57 | 4.52 | 0 | 0 | 0 | |
27/05/2011 |
4.32
|
200 | 3.99 | 4.32 | 4.29 | 1,000 | 0 | 0.0 | |
26/05/2011 |
3.99
|
1,000 | 4.19 | 4.24 | 3.96 | 0 | 0 | 0 | |
25/05/2011 |
4.19
|
5,200 | 4.42 | 4.42 | 4.19 | 1,000 | 0 | 0.0 | |
24/05/2011 |
4.42
|
2,000 | 4.68 | 4.80 | 4.40 | 100 | 0 | 0.0 | |
23/05/2011 |
4.68
|
2,300 | 4.73 | 5.01 | 4.65 | 900 | 0 | 0.0 | |
20/05/2011 |
4.73
|
1,700 | 4.98 | 4.98 | 4.73 | 700 | 0 | 0.0 | |
19/05/2011 |
4.98
|
600 | 4.98 | 4.98 | 4.85 | 500 | 0 | 0.0 | |
18/05/2011 |
4.98
|
2,500 | 5.03 | 5.06 | 4.98 | 2,500 | 0 | 0.0 | |
17/05/2011 |
5.03
|
600 | 5.03 | 5.06 | 5.03 | 0 | 0 | 0 | |
16/05/2011 |
5.03
|
2,200 | 5.08 | 5.08 | 5.03 | 500 | 0 | 0.0 | |
13/05/2011 |
5.08
|
1,300 | 5.13 | 5.21 | 5.08 | 0 | 0 | 0 | |
12/05/2011 |
5.13
|
2,100 | 5.18 | 5.18 | 5.11 | 900 | 0 | 0.0 | |
11/05/2011 |
5.18
|
1,200 | 5.03 | 5.23 | 5.08 | 0 | 0 | 0 | |
10/05/2011 |
5.03
|
800 | 5.08 | 5.34 | 5.03 | 0 | 0 | 0 | |
09/05/2011 |
5.08
|
900 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 | |
06/05/2011 |
5.08
|
2,000 | 4.96 | 5.08 | 4.96 | 0 | 0 | 0 | |
05/05/2011 |
4.96
|
1,000 | 4.83 | 4.96 | 4.62 | 0 | 0 | 0 | |
04/05/2011 |
4.83
|
5,300 | 4.83 | 4.85 | 4.80 | 0 | 0 | 0 | |
29/04/2011 |
4.83
|
1,600 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 | |
28/04/2011 |
4.83
|
200 | 4.83 | 4.83 | 4.68 | 0 | 0 | 0 | |
27/04/2011 |
4.83
|
1,300 | 4.62 | 4.83 | 4.40 | 0 | 0 | 0 | |
26/04/2011 |
4.62
|
600 | 4.90 | 4.90 | 4.57 | 0 | 0 | 0 | |
25/04/2011 |
4.90
|
200 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 | |
22/04/2011 |
4.60
|
1,500 | 4.65 | 4.65 | 4.60 | 0 | 500 | -0.0 | |
21/04/2011 |
4.65
|
1,200 | 5.08 | 5.08 | 4.65 | 0 | 0 | 0 | |
20/04/2011 |
5.08
|
200 | 5.01 | 5.08 | 4.73 | 0 | 0 | 0 | |
19/04/2011 |
5.01
|
200 | 5.21 | 5.21 | 4.98 | 0 | 0 | 0 | |
18/04/2011 |
5.21
|
1,100 | 5.21 | 5.23 | 5.21 | 1,000 | 0 | 0.0 | |
15/04/2011 |
5.21
|
1,600 | 5.59 | 5.59 | 5.21 | 0 | 0 | 0 | |
14/04/2011 |
5.59
|
0 | 5.56 | 5.59 | 5.59 | 0 | 0 | 0 | |
13/04/2011 |
5.56
|
600 | 5.59 | 5.59 | 5.56 | 600 | 0 | 0.0 | |
08/04/2011 |
5.59
|
1,000 | 5.67 | 5.67 | 5.59 | 200 | 0 | 0.0 | |
07/04/2011 |
5.67
|
500 | 5.62 | 5.72 | 5.67 | 500 | 0 | 0.0 | |
06/04/2011 |
5.62
|
400 | 5.72 | 5.72 | 5.62 | 300 | 0 | 0.0 | |
05/04/2011 |
5.72
|
3,000 | 5.62 | 5.72 | 5.64 | 0 | 0 | 0 | |
04/04/2011: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
04/04/2011 |
5.62
|
1,100 | 5.69 | 5.69 | 5.62 | 500 | 0 | 0.0 | |
01/04/2011 |
5.69
|
100 | 5.47 | 5.69 | 5.69 | 0 | 0 | 0 | |
31/03/2011 |
5.47
|
1,200 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 | |
30/03/2011 |
5.64
|
900 | 5.47 | 5.64 | 5.64 | 0 | 0 | 0 | |
29/03/2011 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
28/03/2011 |
5.47
|
100 | 5.69 | 5.69 | 5.47 | 0 | 0 | 0 | |
25/03/2011 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
24/03/2011 |
5.69
|
200 | 5.55 | 5.69 | 5.69 | 0 | 0 | 0 | |
23/03/2011 |
5.55
|
1,200 | 5.45 | 5.57 | 5.55 | 0 | 0 | 0 | |
22/03/2011 |
5.45
|
2,400 | 5.60 | 5.69 | 5.40 | 0 | 0 | 0 | |
21/03/2011 |
5.60
|
1,800 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 | |
18/03/2011 |
5.62
|
100 | 5.55 | 5.62 | 5.62 | 0 | 0 | 0 | |
17/03/2011 |
5.55
|
100 | 5.45 | 5.55 | 5.55 | 0 | 0 | 0 | |
16/03/2011 |
5.45
|
200 | 5.57 | 5.57 | 5.45 | 0 | 0 | 0 | |
15/03/2011 |
5.57
|
500 | 5.40 | 5.57 | 5.35 | 0 | 0 | 0 | |
14/03/2011 |
5.40
|
3,000 | 5.74 | 5.74 | 5.38 | 200 | 0 | 0.0 | |
11/03/2011 |
5.74
|
1,400 | 5.50 | 5.74 | 5.50 | 0 | 0 | 0 | |
10/03/2011 |
5.50
|
300 | 5.33 | 5.50 | 5.33 | 0 | 0 | 0 | |
09/03/2011 |
5.33
|
400 | 5.57 | 5.57 | 5.33 | 0 | 0 | 0 | |
08/03/2011 |
5.57
|
200 | 5.26 | 5.57 | 5.57 | 0 | 0 | 0 | |
07/03/2011 |
5.26
|
300 | 4.89 | 5.26 | 5.16 | 0 | 0 | 0 | |
04/03/2011 |
4.89
|
300 | 5.13 | 5.13 | 4.84 | 0 | 0 | 0 | |
03/03/2011 |
5.13
|
100 | 5.33 | 5.33 | 5.13 | 0 | 0 | 0 | |
02/03/2011 |
5.33
|
200 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 | |
01/03/2011 |
5.47
|
100 | 5.45 | 5.47 | 5.47 | 0 | 0 | 0 | |
28/02/2011 |
5.45
|
700 | 5.81 | 5.81 | 5.43 | 0 | 0 | 0 | |
25/02/2011 |
5.81
|
200 | 5.57 | 5.81 | 5.81 | 0 | 0 | 0 | |
24/02/2011 |
5.57
|
300 | 5.55 | 5.57 | 5.57 | 0 | 0 | 0 | |
23/02/2011 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
22/02/2011 |
5.55
|
0 | 5.52 | 5.55 | 5.55 | 0 | 0 | 0 | |
21/02/2011 |
5.52
|
1,600 | 5.93 | 5.93 | 5.52 | 0 | 0 | 0 | |
18/02/2011 |
5.93
|
2,200 | 5.93 | 5.96 | 5.93 | 2,000 | 0 | 0.0 | |
17/02/2011 |
5.93
|
400 | 5.72 | 5.93 | 5.81 | 0 | 0 | 0 | |
16/02/2011 |
5.72
|
0 | 5.79 | 5.72 | 5.72 | 0 | 0 | 0 | |
15/02/2011 |
5.79
|
300 | 6.06 | 6.06 | 5.69 | 0 | 0 | 0 | |
14/02/2011 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
11/02/2011 |
6.06
|
2,400 | 6.06 | 6.20 | 6.06 | 0 | 0 | 0 | |
10/02/2011 |
6.06
|
0 | 6.01 | 6.06 | 6.06 | 0 | 0 | 0 | |
09/02/2011 |
6.01
|
4,100 | 6.01 | 6.18 | 6.01 | 1,700 | 0 | 0.0 | |
08/02/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/01/2011 |
6.01
|
0 | 6.06 | 6.01 | 6.01 | 0 | 0 | 0 | |
27/01/2011 |
6.06
|
1,900 | 5.89 | 6.06 | 5.93 | 0 | 0 | 0 |