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) |
-0.05 | -0.49% | 41,500 | 0 | 0 |
9.50
10.90
10.15
|
2 tháng
(2025-05-30) |
0.15 | 1.50% | 48,100 | 0 | 0 |
9.50
10.90
10.15
|
3 tháng
(2025-05-05) |
1.05 | 11.54% | 52,200 | 0 | 0 |
8.60
10.90
10.15
|
6 tháng
(2025-02-03) |
-4.85 | -32.33% | 128,700 | 0 | 0 |
8.60
15
10.15
|
12 tháng
(2024-08-05) |
-0.35 | -3.30% | 461,600 | 0 | 0 |
8.60
16
10.15
|
24 tháng
(2023-08-09) |
1.06 | 11.61% | 1,075,200 | -1,000 | -0.0 |
7.74
16
10.15
|
36 tháng
(2022-08-15) |
1.49 | 17.22% | 1,885,000 | -7,100 | -1.6 |
6.08
16
10.15
|
60 tháng
(2020-08-24) |
-0.52 | -4.86% | 7,800,270 | 990 | -1.4 |
6.08
16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/07/2011 |
3.77
|
2,810 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 | |
14/07/2011 |
3.83
|
1,530 | 3.77 | 3.83 | 3.83 | 0 | 0 | 0 | |
13/07/2011 |
3.77
|
180 | 3.83 | 3.95 | 3.77 | 0 | 0 | 0 | |
12/07/2011 |
3.83
|
17,280 | 4.01 | 4.01 | 3.83 | 0 | 0 | 0 | |
11/07/2011 |
4.01
|
1,010 | 4.14 | 4.14 | 4.01 | 0 | 0 | 0 | |
08/07/2011 |
4.14
|
210 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
07/07/2011 |
4.14
|
11,200 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
06/07/2011 |
4.14
|
7,210 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 | |
05/07/2011 |
4.32
|
110 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
04/07/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
01/07/2011 |
4.32
|
2,200 | 4.38 | 4.38 | 4.20 | 0 | 0 | 0 | |
30/06/2011 |
4.38
|
120 | 4.20 | 4.38 | 4.38 | 0 | 0 | 0 | |
29/06/2011 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
28/06/2011 |
4.20
|
2,160 | 4.26 | 4.26 | 4.14 | 0 | 0 | 0 | |
27/06/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
24/06/2011 |
4.26
|
650 | 4.14 | 4.26 | 4.20 | 0 | 0 | 0 | |
23/06/2011 |
4.14
|
15,300 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 | |
22/06/2011 |
4.32
|
2,920 | 4.50 | 4.56 | 4.32 | 0 | 0 | 0 | |
21/06/2011 |
4.50
|
1,780 | 4.38 | 4.50 | 4.32 | 0 | 0 | 0 | |
20/06/2011 |
4.38
|
2,020 | 4.26 | 4.38 | 4.20 | 0 | 0 | 0 | |
17/06/2011 |
4.26
|
15,750 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 | |
16/06/2011 |
4.38
|
11,550 | 4.44 | 4.44 | 4.32 | 0 | 0 | 0 | |
15/06/2011 |
4.44
|
11,500 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 | |
14/06/2011 |
4.62
|
14,260 | 4.50 | 4.68 | 4.50 | 0 | 0 | 0 | |
13/06/2011 |
4.50
|
21,770 | 4.32 | 4.50 | 4.38 | 0 | 350 | -0.0 | |
10/06/2011 |
4.32
|
38,770 | 4.14 | 4.32 | 4.26 | 0 | 0 | 0 | |
09/06/2011 |
4.14
|
21,100 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 | |
08/06/2011 |
4.32
|
12,210 | 4.50 | 4.50 | 4.32 | 0 | 0 | 0 | |
07/06/2011 |
4.50
|
4,410 | 4.38 | 4.50 | 4.38 | 0 | 0 | 0 | |
06/06/2011 |
4.38
|
180 | 4.32 | 4.38 | 4.26 | 0 | 0 | 0 | |
03/06/2011 |
4.32
|
71,880 | 4.50 | 4.68 | 4.32 | 0 | 0 | 0 | |
02/06/2011 |
4.50
|
78,300 | 4.38 | 4.50 | 4.38 | 0 | 0 | 0 | |
01/06/2011 |
4.38
|
108,620 | 4.26 | 4.38 | 4.26 | 0 | 0 | 0 | |
31/05/2011 |
4.26
|
910 | 4.26 | 4.26 | 4.14 | 0 | 0 | 0 | |
30/05/2011 |
4.26
|
11,020 | 4.32 | 4.44 | 4.26 | 0 | 0 | 0 | |
27/05/2011 |
4.32
|
31,100 | 4.26 | 4.44 | 4.32 | 0 | 0 | 0 | |
26/05/2011 |
4.26
|
8,450 | 4.14 | 4.26 | 3.95 | 0 | 0 | 0 | |
25/05/2011 |
4.14
|
5,730 | 4.32 | 4.50 | 4.14 | 0 | 0 | 0 | |
24/05/2011 |
4.32
|
1,010 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 | |
23/05/2011 |
4.38
|
7,830 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 | |
20/05/2011 |
4.56
|
2,010 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 | |
19/05/2011 |
4.68
|
1,120 | 4.56 | 4.68 | 4.38 | 0 | 0 | 0 | |
18/05/2011 |
4.56
|
1,940 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 | |
17/05/2011 |
4.74
|
2,750 | 4.87 | 4.87 | 4.74 | 0 | 0 | 0 | |
16/05/2011 |
4.87
|
9,630 | 5.05 | 5.05 | 4.87 | 0 | 0 | 0 | |
13/05/2011 |
5.05
|
6,040 | 4.99 | 5.05 | 4.99 | 90 | 0 | 0.0 | |
12/05/2011 |
4.99
|
9,300 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0 | |
11/05/2011 |
5.11
|
22,000 | 5.05 | 5.11 | 5.05 | 0 | 0 | 0 | |
10/05/2011 |
5.05
|
30,400 | 5.17 | 5.29 | 5.05 | 0 | 0 | 0 | |
09/05/2011 |
5.17
|
32,520 | 5.05 | 5.29 | 5.05 | 0 | 0 | 0 | |
06/05/2011 |
5.05
|
2,800 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
05/05/2011 |
5.05
|
9,970 | 5.23 | 5.23 | 5.05 | 0 | 0 | 0 | |
04/05/2011 |
5.23
|
42,500 | 5.17 | 5.23 | 5.11 | 0 | 0 | 0 | |
29/04/2011 |
5.17
|
30,740 | 5.29 | 5.29 | 5.17 | 0 | 0 | 0 | |
28/04/2011 |
5.29
|
19,250 | 5.23 | 5.29 | 5.17 | 0 | 0 | 0 | |
27/04/2011 |
5.23
|
64,540 | 5.23 | 5.29 | 5.17 | 0 | 0 | 0 | |
26/04/2011 |
5.23
|
15,350 | 5.17 | 5.29 | 5.05 | 0 | 0 | 0 | |
25/04/2011 |
5.17
|
20,420 | 5.17 | 5.41 | 5.17 | 0 | 0 | 0 | |
22/04/2011 |
5.17
|
12,820 | 5.11 | 5.17 | 4.93 | 0 | 0 | 0 | |
21/04/2011 |
5.11
|
15,580 | 5.29 | 5.29 | 5.11 | 0 | 0 | 0 | |
20/04/2011 |
5.29
|
5,150 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 | |
19/04/2011 |
5.29
|
12,100 | 5.35 | 5.35 | 5.29 | 0 | 0 | 0 | |
18/04/2011 |
5.35
|
7,000 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 | |
15/04/2011 |
5.41
|
31,120 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 | |
14/04/2011 |
5.41
|
20,460 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
13/04/2011 |
5.41
|
1,570 | 5.47 | 5.47 | 5.41 | 0 | 0 | 0 | |
08/04/2011 |
5.47
|
27,610 | 5.41 | 5.47 | 5.29 | 0 | 0 | 0 | |
07/04/2011 |
5.41
|
9,530 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 | |
06/04/2011 |
5.47
|
6,740 | 5.41 | 5.47 | 5.29 | 0 | 0 | 0 | |
05/04/2011 |
5.41
|
1,870 | 5.47 | 5.47 | 5.41 | 0 | 0 | 0 | |
04/04/2011 |
5.47
|
22,100 | 5.47 | 5.54 | 5.47 | 0 | 0 | 0 | |
01/04/2011 |
5.47
|
110 | 5.41 | 5.47 | 5.47 | 0 | 0 | 0 | |
31/03/2011 |
5.41
|
1,150 | 5.47 | 5.54 | 5.35 | 0 | 0 | 0 | |
30/03/2011 |
5.47
|
2,610 | 5.60 | 5.60 | 5.47 | 0 | 0 | 0 | |
29/03/2011 |
5.60
|
1,900 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 | |
28/03/2011 |
5.66
|
1,820 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
25/03/2011 |
5.66
|
5,040 | 5.47 | 5.66 | 5.47 | 0 | 0 | 0 | |
24/03/2011 |
5.47
|
12,890 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
23/03/2011 |
5.66
|
23,020 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
22/03/2011 |
5.66
|
28,010 | 5.66 | 5.72 | 5.54 | 0 | 0 | 0 | |
21/03/2011 |
5.66
|
7,130 | 5.66 | 5.84 | 5.54 | 0 | 0 | 0 | |
18/03/2011 |
5.66
|
9,540 | 5.47 | 5.66 | 5.47 | 0 | 0 | 0 | |
17/03/2011 |
5.47
|
600 | 5.47 | 5.54 | 5.47 | 0 | 0 | 0 | |
16/03/2011 |
5.47
|
4,830 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
15/03/2011 |
5.47
|
35,230 | 5.54 | 5.66 | 5.41 | 0 | 0 | 0 | |
14/03/2011 |
5.54
|
24,780 | 5.60 | 5.78 | 5.54 | 0 | 0 | 0 | |
11/03/2011 |
5.60
|
17,770 | 5.47 | 5.72 | 5.60 | 0 | 0 | 0 | |
10/03/2011 |
5.47
|
33,910 | 5.35 | 5.47 | 5.35 | 0 | 0 | 0 | |
09/03/2011 |
5.35
|
7,270 | 5.41 | 5.47 | 5.29 | 600 | 0 | 0.0 | |
08/03/2011 |
5.41
|
8,500 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 | |
07/03/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
07/03/2011 |
5.66
|
25,890 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
04/03/2011 |
5.66
|
9,460 | 5.55 | 5.66 | 5.55 | 3,000 | 0 | 0.0 | |
03/03/2011 |
5.55
|
4,470 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 | |
02/03/2011 |
5.55
|
24,700 | 5.66 | 5.77 | 5.49 | 0 | 0 | 0 | |
01/03/2011 |
5.66
|
21,870 | 5.60 | 5.82 | 5.60 | 0 | 0 | 0 | |
28/02/2011 |
5.60
|
23,910 | 5.82 | 5.88 | 5.60 | 0 | 0 | 0 | |
25/02/2011 |
5.82
|
20,120 | 5.71 | 5.82 | 5.77 | 0 | 0 | 0 | |
24/02/2011 |
5.71
|
14,260 | 5.71 | 5.82 | 5.55 | 0 | 0 | 0 | |
23/02/2011 |
5.71
|
103,180 | 5.93 | 6.10 | 5.71 | 0 | 0 | 0 | |
22/02/2011 |
5.93
|
9,000 | 6.21 | 6.32 | 5.93 | 0 | 0 | 0 |