Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-08) |
0.60 | 1.54% | 366,500 | 54,900 | 2.2 |
39
40.35
39.90
|
2 tháng
(2025-08-11) |
-0.99 | -2.44% | 967,600 | -59,700 | -2.4 |
39
40.80
39.90
|
3 tháng
(2025-07-10) |
0.06 | 0.15% | 1,442,900 | -55,600 | -2.3 |
39
40.80
39.90
|
6 tháng
(2025-04-11) |
0.58 | 1.49% | 2,473,900 | -88,990 | -3.0 |
38.21
40.80
39.90
|
12 tháng
(2024-10-14) |
6.50 | 19.63% | 4,352,900 | -35,405 | -0.6 |
33.10
40.80
39.90
|
24 tháng
(2023-10-19) |
9.05 | 29.61% | 8,053,500 | -77,305 | -2.0 |
30.12
40.80
39.90
|
36 tháng
(2022-10-24) |
9.07 | 29.72% | 11,415,000 | 160,495 | 6.2 |
29.07
40.80
39.90
|
60 tháng
(2020-11-03) |
16.87 | 74.25% | 19,110,500 | 4,615 | -0.7 |
22.60
40.80
39.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2011 |
2.29
|
3,000 | 2.50 | 2.50 | 2.29 | 0 | 0 | 0 | |
14/09/2011 |
2.50
|
300 | 2.42 | 2.50 | 2.50 | 0 | 0 | 0 | |
13/09/2011 |
2.42
|
1,800 | 2.29 | 2.42 | 2.39 | 0 | 0 | 0 | |
12/09/2011 |
2.29
|
500 | 2.24 | 2.29 | 2.29 | 0 | 0 | 0 | |
09/09/2011 |
2.24
|
1,400 | 2.45 | 2.45 | 2.24 | 0 | 0 | 0 | |
08/09/2011 |
2.45
|
700 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
07/09/2011 |
2.45
|
2,000 | 2.42 | 2.52 | 2.19 | 0 | 0 | 0 | |
06/09/2011 |
2.42
|
100 | 2.50 | 2.50 | 2.42 | 0 | 0 | 0 | |
05/09/2011 |
2.50
|
9,500 | 2.47 | 2.50 | 2.50 | 0 | 0 | 0 | |
01/09/2011 |
2.47
|
1,100 | 2.34 | 2.52 | 2.34 | 0 | 0 | 0 | |
31/08/2011 |
2.34
|
700 | 2.52 | 2.52 | 2.34 | 0 | 0 | 0 | |
30/08/2011 |
2.52
|
9,000 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
29/08/2011 |
2.52
|
300 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
26/08/2011 |
2.52
|
100 | 2.29 | 2.52 | 2.52 | 0 | 0 | 0 | |
25/08/2011 |
2.29
|
1,200 | 2.09 | 2.29 | 2.29 | 0 | 0 | 0 | |
24/08/2011 |
2.09
|
200 | 1.99 | 2.09 | 2.09 | 0 | 0 | 0 | |
23/08/2011 |
1.99
|
2,900 | 1.99 | 1.99 | 1.86 | 0 | 0 | 0 | |
22/08/2011 |
1.99
|
200 | 1.91 | 1.99 | 1.99 | 0 | 0 | 0 | |
19/08/2011 |
1.91
|
2,400 | 1.83 | 1.91 | 1.78 | 0 | 0 | 0 | |
18/08/2011 |
1.83
|
600 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
17/08/2011 |
1.83
|
500 | 1.78 | 1.83 | 1.83 | 0 | 0 | 0 | |
16/08/2011 |
1.78
|
3,700 | 1.78 | 1.78 | 1.76 | 0 | 0 | 0 | |
15/08/2011 |
1.78
|
3,700 | 1.66 | 1.78 | 1.76 | 0 | 0 | 0 | |
12/08/2011 |
1.66
|
1,600 | 1.76 | 1.76 | 1.66 | 0 | 0 | 0 | |
11/08/2011 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
10/08/2011 |
1.76
|
700 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
09/08/2011 |
1.76
|
0 | 1.78 | 1.76 | 1.76 | 0 | 0 | 0 | |
08/08/2011 |
1.78
|
4,600 | 1.78 | 1.78 | 1.76 | 0 | 0 | 0 | |
05/08/2011 |
1.78
|
200 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
04/08/2011 |
1.78
|
4,000 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 | |
03/08/2011 |
1.83
|
9,752 | 1.76 | 1.83 | 1.78 | 0 | 0 | 0 | |
02/08/2011 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
01/08/2011 |
1.76
|
3,000 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 | |
29/07/2011 |
1.83
|
13,216 | 1.91 | 1.91 | 1.83 | 0 | 0 | 0 | |
28/07/2011 |
1.91
|
1,900 | 1.86 | 1.91 | 1.91 | 0 | 0 | 0 | |
27/07/2011 |
1.86
|
1,200 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 | |
26/07/2011 |
1.96
|
2,500 | 1.94 | 1.96 | 1.91 | 0 | 0 | 0 | |
25/07/2011 |
1.94
|
2,147 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
22/07/2011 |
1.94
|
2,200 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
21/07/2011 |
1.96
|
1,500 | 2.17 | 2.17 | 1.96 | 0 | 0 | 0 | |
20/07/2011 |
2.17
|
900 | 2.37 | 2.37 | 2.17 | 0 | 0 | 0 | |
19/07/2011 |
2.37
|
2,000 | 2.62 | 2.62 | 2.37 | 0 | 0 | 0 | |
18/07/2011 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
15/07/2011 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
14/07/2011 |
2.62
|
100 | 2.34 | 2.62 | 2.62 | 0 | 0 | 0 | |
13/07/2011 |
2.34
|
700 | 2.60 | 2.60 | 2.34 | 0 | 0 | 0 | |
12/07/2011 |
2.60
|
200 | 2.62 | 2.62 | 2.60 | 0 | 0 | 0 | |
11/07/2011 |
2.62
|
0 | 2.73 | 2.62 | 2.62 | 0 | 0 | 0 | |
08/07/2011 |
2.73
|
200 | 2.65 | 2.73 | 2.50 | 0 | 0 | 0 | |
07/07/2011 |
2.65
|
1,466 | 2.65 | 2.65 | 2.42 | 0 | 0 | 0 | |
06/07/2011 |
2.65
|
5,966 | 2.93 | 2.93 | 2.65 | 0 | 0 | 0 | |
05/07/2011 |
2.93
|
100 | 3.24 | 3.24 | 2.93 | 0 | 0 | 0 | |
04/07/2011 |
3.24
|
200 | 3.59 | 3.59 | 3.24 | 0 | 0 | 0 | |
01/07/2011 |
3.59
|
2,000 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
30/06/2011 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
29/06/2011 |
3.59
|
100 | 3.29 | 3.59 | 3.59 | 0 | 0 | 0 | |
28/06/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
27/06/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
24/06/2011 |
3.29
|
2,298 | 3.01 | 3.29 | 3.29 | 0 | 0 | 0 | |
23/06/2011 |
3.01
|
100 | 2.75 | 3.01 | 3.01 | 0 | 0 | 0 | |
22/06/2011 |
2.75
|
1,400 | 3.06 | 3.06 | 2.75 | 0 | 0 | 0 | |
21/06/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
20/06/2011 |
3.06
|
383 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
17/06/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
16/06/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
15/06/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
14/06/2011 |
3.06
|
64,762 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
13/06/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
10/06/2011 |
3.06
|
500 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/06/2011 |
3.06
|
18,000 | 3.06 | 3.06 | 2.75 | 0 | 0 | 0 | |
08/06/2011 |
3.06
|
20,462 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
07/06/2011 |
3.06
|
6,500 | 3.36 | 3.36 | 3.03 | 0 | 0 | 0 | |
06/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
03/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
02/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
01/06/2011 |
3.36
|
100 | 3.06 | 3.36 | 3.36 | 0 | 0 | 0 | |
31/05/2011 |
3.06
|
100 | 2.80 | 3.06 | 3.06 | 0 | 0 | 0 | |
30/05/2011 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
27/05/2011 |
2.80
|
100 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 | |
26/05/2011 |
3.01
|
1,000 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 | |
25/05/2011 |
3.06
|
1,100 | 3.13 | 3.44 | 3.06 | 0 | 0 | 0 | |
24/05/2011 |
3.13
|
0 | 3.11 | 3.13 | 3.13 | 0 | 0 | 0 | |
23/05/2011 |
3.11
|
1,174,826 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 | |
20/05/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
19/05/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
18/05/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/05/2011 |
3.18
|
200 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 | |
17/05/2011 |
2.98
|
2,400 | 3.30 | 3.30 | 2.98 | 0 | 0 | 0 | |
16/05/2011 |
3.30
|
100 | 3.18 | 3.30 | 3.30 | 0 | 0 | 0 | |
13/05/2011 |
3.18
|
300 | 3.18 | 3.18 | 2.93 | 0 | 0 | 0 | |
12/05/2011 |
3.18
|
200 | 3.05 | 3.18 | 3.18 | 0 | 0 | 0 | |
11/05/2011 |
3.05
|
1,700 | 3.03 | 3.05 | 3.03 | 0 | 0 | 0 | |
10/05/2011 |
3.03
|
100 | 2.93 | 3.03 | 3.03 | 0 | 0 | 0 | |
09/05/2011 |
2.93
|
1,000 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
06/05/2011 |
2.93
|
1,000 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 | |
05/05/2011 |
3.01
|
3,600 | 3.01 | 3.05 | 3.01 | 0 | 0 | 0 | |
04/05/2011 |
3.01
|
0 | 3.30 | 3.01 | 3.01 | 0 | 0 | 0 | |
29/04/2011 |
3.30
|
5,200 | 3.10 | 3.30 | 2.93 | 0 | 0 | 0 | |
28/04/2011 |
3.10
|
1,000 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 | |
27/04/2011 |
3.13
|
700 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
26/04/2011 |
3.13
|
34,000 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |