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) |
-0.10 | -0.34% | 374,200 | 0 | 0 |
29.55
29.90
29.60
|
2 tháng
(2025-05-29) |
0.04 | 0.14% | 768,000 | 0 | 0 |
29.55
31
29.60
|
3 tháng
(2025-04-29) |
0.95 | 3.30% | 1,045,100 | 0 | 0 |
28.56
31
29.60
|
6 tháng
(2025-02-03) |
1.19 | 4.16% | 2,268,600 | -4,000 | -0.1 |
27.71
31
29.60
|
12 tháng
(2024-08-02) |
-0.77 | -2.52% | 3,759,700 | -4,300 | -0.1 |
27.71
31
29.60
|
24 tháng
(2023-08-08) |
9.40 | 46.29% | 8,619,000 | -20,100 | -0.6 |
20.21
32.85
29.60
|
36 tháng
(2022-08-15) |
10.95 | 58.43% | 13,823,200 | -91,728 | -6.9 |
16.01
32.85
29.60
|
60 tháng
(2020-08-24) |
20.81 | 233.92% | 30,880,180 | 143,822 | -1.0 |
8.83
32.85
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/07/2011 |
1.68
|
39,330 | 1.65 | 1.71 | 1.65 | 0 | 0 | 0 | |
18/07/2011 |
1.65
|
1,161 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
15/07/2011 |
1.71
|
21,730 | 1.78 | 1.78 | 1.71 | 0 | 0 | 0 | |
14/07/2011 |
1.78
|
23,660 | 1.71 | 1.78 | 1.74 | 0 | 0 | 0 | |
13/07/2011 |
1.71
|
31,800 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 | |
12/07/2011 |
1.74
|
23,380 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 | |
11/07/2011 |
1.81
|
51,570 | 1.78 | 1.81 | 1.71 | 0 | 0 | 0 | |
08/07/2011 |
1.78
|
3,500 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 | |
07/07/2011 |
1.78
|
2,170 | 1.74 | 1.81 | 1.71 | 0 | 0 | 0 | |
06/07/2011 |
1.74
|
2,600 | 1.74 | 1.81 | 1.74 | 0 | 1,070 | -0.0 | |
05/07/2011 |
1.74
|
9,870 | 1.78 | 1.84 | 1.74 | 0 | 0 | 0 | |
04/07/2011 |
1.78
|
1,180 | 1.74 | 1.81 | 1.78 | 0 | 1,140 | -0.0 | |
01/07/2011 |
1.74
|
20,200 | 1.81 | 1.81 | 1.74 | 0 | 1,250 | -0.0 | |
30/06/2011 |
1.81
|
41,420 | 1.84 | 1.90 | 1.81 | 0 | 0 | 0 | |
29/06/2011 |
1.84
|
50,560 | 1.90 | 1.90 | 1.84 | 0 | 0 | 0 | |
28/06/2011 |
1.90
|
24,570 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 | |
27/06/2011 |
1.90
|
21,060 | 1.84 | 1.90 | 1.87 | 0 | 0 | 0 | |
24/06/2011 |
1.84
|
8,050 | 1.84 | 1.90 | 1.84 | 0 | 0 | 0 | |
23/06/2011 |
1.84
|
19,700 | 1.87 | 1.90 | 1.84 | 0 | 5,000 | -0.0 | |
22/06/2011 |
1.87
|
26,580 | 1.87 | 1.96 | 1.84 | 9,990 | 0 | 0.1 | |
21/06/2011 |
1.87
|
13,340 | 1.87 | 1.93 | 1.87 | 0 | 0 | 0 | |
20/06/2011 |
1.87
|
43,380 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
17/06/2011 |
1.96
|
22,420 | 2.05 | 2.08 | 1.96 | 0 | 0 | 0 | |
16/06/2011 |
2.05
|
60,380 | 2.05 | 2.08 | 1.99 | 0 | 0 | 0 | |
15/06/2011 |
2.05
|
145,000 | 2.11 | 2.17 | 2.02 | 0 | 0 | 0 | |
14/06/2011 |
2.11
|
95,000 | 2.02 | 2.11 | 2.08 | 0 | 0 | 0 | |
13/06/2011 |
2.02
|
28,750 | 1.93 | 2.02 | 2.02 | 0 | 0 | 0 | |
10/06/2011 |
1.93
|
28,420 | 1.84 | 1.93 | 1.93 | 0 | 0 | 0 | |
09/06/2011 |
1.84
|
105,910 | 1.78 | 1.84 | 1.81 | 20,010 | 0 | 0.1 | |
08/06/2011 |
1.78
|
21,520 | 1.71 | 1.78 | 1.71 | 0 | 0 | 0 | |
07/06/2011 |
1.71
|
26,750 | 1.65 | 1.71 | 1.68 | 0 | 0 | 0 | |
06/06/2011 |
1.65
|
51,610 | 1.59 | 1.65 | 1.56 | 0 | 0 | 0 | |
03/06/2011 |
1.59
|
54,040 | 1.62 | 1.68 | 1.59 | 0 | 0 | 0 | |
02/06/2011 |
1.62
|
32,810 | 1.56 | 1.62 | 1.59 | 0 | 0 | 0 | |
01/06/2011 |
1.56
|
11,290 | 1.56 | 1.62 | 1.56 | 0 | 0 | 0 | |
31/05/2011 |
1.56
|
6,270 | 1.56 | 1.59 | 1.56 | 0 | 0 | 0 | |
30/05/2011 |
1.56
|
22,510 | 1.59 | 1.65 | 1.56 | 0 | 0 | 0 | |
27/05/2011 |
1.59
|
13,980 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 | |
26/05/2011 |
1.59
|
34,080 | 1.59 | 1.65 | 1.53 | 0 | 0 | 0 | |
25/05/2011 |
1.59
|
54,040 | 1.65 | 1.68 | 1.59 | 0 | 0 | 0 | |
24/05/2011: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
24/05/2011 |
1.65
|
75,610 | 1.70 | 1.71 | 1.62 | 0 | 0 | 0 | |
23/05/2011 |
1.70
|
23,440 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 | |
20/05/2011 |
1.70
|
4,250 | 1.70 | 1.73 | 1.70 | 0 | 0 | 0 | |
19/05/2011 |
1.70
|
15,330 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 | |
18/05/2011 |
1.73
|
3,630 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 | |
17/05/2011 |
1.76
|
10,060 | 1.76 | 1.81 | 1.70 | 0 | 0 | 0 | |
16/05/2011 |
1.76
|
31,200 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 | |
13/05/2011 |
1.70
|
26,140 | 1.70 | 1.73 | 1.70 | 0 | 0 | 0 | |
12/05/2011 |
1.70
|
5,940 | 1.67 | 1.70 | 1.67 | 0 | 0 | 0 | |
11/05/2011 |
1.67
|
39,830 | 1.61 | 1.67 | 1.61 | 0 | 0 | 0 | |
10/05/2011 |
1.61
|
10,100 | 1.64 | 1.67 | 1.61 | 0 | 0 | 0 | |
09/05/2011 |
1.64
|
3,320 | 1.64 | 1.70 | 1.64 | 0 | 0 | 0 | |
06/05/2011 |
1.64
|
21,490 | 1.67 | 1.67 | 1.64 | 0 | 0 | 0 | |
05/05/2011 |
1.67
|
14,090 | 1.76 | 1.76 | 1.67 | 0 | 0 | 0 | |
04/05/2011 |
1.76
|
10,700 | 1.70 | 1.76 | 1.67 | 0 | 0 | 0 | |
29/04/2011 |
1.70
|
26,210 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 | |
28/04/2011 |
1.73
|
30,930 | 1.70 | 1.73 | 1.70 | 0 | 0 | 0 | |
27/04/2011 |
1.70
|
22,680 | 1.67 | 1.73 | 1.67 | 0 | 0 | 0 | |
26/04/2011 |
1.67
|
36,140 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 | |
25/04/2011 |
1.73
|
34,630 | 1.67 | 1.73 | 1.64 | 0 | 0 | 0 | |
22/04/2011 |
1.67
|
52,100 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 | |
21/04/2011 |
1.73
|
17,760 | 1.76 | 1.79 | 1.73 | 0 | 0 | 0 | |
20/04/2011 |
1.76
|
16,760 | 1.79 | 1.84 | 1.73 | 0 | 0 | 0 | |
19/04/2011 |
1.79
|
16,290 | 1.81 | 1.81 | 1.79 | 0 | 0 | 0 | |
18/04/2011 |
1.81
|
3,657 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
15/04/2011 |
1.90
|
44,600 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
14/04/2011 |
1.90
|
54,000 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
13/04/2011 |
1.90
|
26,210 | 1.93 | 1.93 | 1.87 | 0 | 0 | 0 | |
08/04/2011 |
1.93
|
17,510 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
07/04/2011 |
1.93
|
2,420 | 1.90 | 1.93 | 1.90 | 0 | 0 | 0 | |
06/04/2011 |
1.90
|
9,570 | 1.90 | 1.93 | 1.90 | 0 | 0 | 0 | |
05/04/2011 |
1.90
|
39,690 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 | |
04/04/2011 |
1.99
|
10 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
01/04/2011 |
1.99
|
9,320 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 | |
31/03/2011 |
1.99
|
2,880 | 1.96 | 2.02 | 1.96 | 0 | 0 | 0 | |
30/03/2011 |
1.96
|
2,600 | 1.96 | 1.99 | 1.87 | 0 | 0 | 0 | |
29/03/2011 |
1.96
|
4,260 | 1.96 | 1.99 | 1.96 | 0 | 0 | 0 | |
28/03/2011 |
1.96
|
11,690 | 2.02 | 2.02 | 1.96 | 0 | 0 | 0 | |
25/03/2011 |
2.02
|
10,580 | 2.02 | 2.02 | 1.96 | 0 | 0 | 0 | |
24/03/2011 |
2.02
|
4,060 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 | |
23/03/2011 |
2.02
|
2,030 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 | |
22/03/2011 |
1.99
|
19,910 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 | |
21/03/2011 |
1.99
|
12,110 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 | |
18/03/2011 |
2.02
|
11,310 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 | |
17/03/2011 |
2.02
|
13,290 | 1.99 | 2.07 | 1.96 | 0 | 0 | 0 | |
16/03/2011 |
1.99
|
19,700 | 1.96 | 1.99 | 1.96 | 0 | 0 | 0 | |
15/03/2011 |
1.96
|
12,330 | 1.99 | 2.02 | 1.96 | 0 | 0 | 0 | |
14/03/2011 |
1.99
|
5,210 | 2.07 | 2.10 | 1.99 | 0 | 0 | 0 | |
11/03/2011 |
2.07
|
3,260 | 2.04 | 2.10 | 2.04 | 0 | 0 | 0 | |
10/03/2011 |
2.04
|
12,610 | 2.02 | 2.07 | 1.96 | 0 | 0 | 0 | |
09/03/2011 |
2.02
|
8,190 | 1.96 | 2.02 | 1.96 | 0 | 0 | 0 | |
08/03/2011 |
1.96
|
40,740 | 2.02 | 2.04 | 1.96 | 0 | 0 | 0 | |
07/03/2011 |
2.02
|
3,400 | 2.02 | 2.07 | 1.99 | 0 | 0 | 0 | |
04/03/2011 |
2.02
|
20,730 | 1.99 | 2.04 | 1.99 | 0 | 0 | 0 | |
03/03/2011 |
1.99
|
52,230 | 2.07 | 2.07 | 1.99 | 0 | 0 | 0 | |
02/03/2011 |
2.07
|
56,590 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 | |
01/03/2011 |
2.16
|
20,110 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 | |
28/02/2011 |
2.19
|
9,810 | 2.22 | 2.25 | 2.16 | 0 | 0 | 0 | |
25/02/2011 |
2.22
|
15,940 | 2.16 | 2.25 | 2.13 | 0 | 0 | 0 | |
24/02/2011 |
2.16
|
20,100 | 2.16 | 2.19 | 2.10 | 0 | 0 | 0 |