Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0 | 0% | 154,000 | -16,000 | -0.7 |
45.60
46.75
46.40
|
2 tháng
(2025-05-12) |
0.50 | 1.09% | 314,900 | -16,030 | -0.7 |
45.60
47
46.40
|
3 tháng
(2025-04-14) |
-1.85 | -3.83% | 621,100 | -20,830 | -0.7 |
45.20
48.35
46.40
|
6 tháng
(2025-01-13) |
-4.21 | -8.30% | 1,413,100 | -54,429 | -2.4 |
45.20
51.29
46.40
|
12 tháng
(2024-07-16) |
-7.42 | -13.75% | 2,520,900 | -217,219 | -11.3 |
45.20
53.92
46.40
|
24 tháng
(2023-07-24) |
-2.15 | -4.43% | 7,136,000 | -642,819 | -34.3 |
45.02
54.19
46.40
|
36 tháng
(2022-07-27) |
7.64 | 19.65% | 10,683,200 | -750,259 | -40.8 |
38.76
54.19
46.40
|
60 tháng
(2020-08-06) |
15.28 | 48.96% | 17,657,560 | -392,160 | -22.7 |
31.22
54.19
46.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
4.28
|
13,180 | 4.09 | 4.28 | 4.25 | 0 | 0 | 0 | |
28/01/2011 |
4.09
|
30,070 | 3.89 | 4.09 | 3.89 | 0 | 0 | 0 | |
27/01/2011 |
3.89
|
3,350 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 | |
26/01/2011 |
3.93
|
3,020 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 | |
25/01/2011 |
3.89
|
4,780 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 | |
24/01/2011 |
3.93
|
4,700 | 3.93 | 3.95 | 3.89 | 400 | 0 | 0.0 | |
21/01/2011 |
3.93
|
2,200 | 3.95 | 3.98 | 3.93 | 0 | 0 | 0 | |
20/01/2011 |
3.95
|
5,240 | 3.91 | 3.96 | 3.91 | 0 | 0 | 0 | |
19/01/2011 |
3.91
|
6,660 | 3.91 | 3.93 | 3.89 | 0 | 0 | 0 | |
18/01/2011 |
3.91
|
4,880 | 3.91 | 3.96 | 3.91 | 0 | 0 | 0 | |
17/01/2011 |
3.91
|
2,950 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 | |
14/01/2011 |
3.89
|
2,860 | 3.89 | 3.89 | 3.88 | 0 | 0 | 0 | |
13/01/2011 |
3.89
|
4,590 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 | |
12/01/2011 |
3.89
|
1,530 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
11/01/2011 |
3.89
|
4,350 | 3.91 | 3.91 | 3.89 | 0 | 0 | 0 | |
10/01/2011 |
3.91
|
1,200 | 3.95 | 3.96 | 3.91 | 0 | 0 | 0 | |
07/01/2011 |
3.95
|
7,510 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 | |
06/01/2011 |
3.95
|
3,620 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 | |
05/01/2011 |
3.96
|
10,820 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
04/01/2011 |
4.02
|
7,370 | 4.00 | 4.07 | 3.96 | 0 | 0 | 0 | |
31/12/2010 |
4.00
|
4,210 | 3.96 | 4.07 | 3.95 | 0 | 0 | 0 | |
30/12/2010 |
3.96
|
18,620 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
29/12/2010 |
4.02
|
6,950 | 4.00 | 4.02 | 3.98 | 0 | 0 | 0 | |
28/12/2010 |
4.00
|
7,130 | 4.07 | 4.11 | 4.00 | 0 | 0 | 0 | |
27/12/2010 |
4.07
|
2,100 | 4.05 | 4.07 | 4.07 | 0 | 0 | 0 | |
24/12/2010 |
4.05
|
9,870 | 4.02 | 4.05 | 3.96 | 0 | 0 | 0 | |
23/12/2010 |
4.02
|
13,900 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 | |
22/12/2010 |
4.07
|
22,510 | 4.02 | 4.11 | 4.05 | 10,000 | 0 | 0.2 | |
21/12/2010 |
4.02
|
16,070 | 3.98 | 4.11 | 3.98 | 1,780 | 0 | 0.0 | |
20/12/2010 |
3.98
|
28,250 | 4.05 | 4.11 | 3.98 | 0 | 0 | 0 | |
17/12/2010 |
4.05
|
23,980 | 4.02 | 4.12 | 3.95 | 0 | 0 | 0 | |
16/12/2010 |
4.02
|
36,890 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 | |
15/12/2010 |
4.19
|
8,250 | 4.26 | 4.28 | 4.19 | 300 | 0 | 0.0 | |
14/12/2010 |
4.26
|
8,510 | 4.46 | 4.46 | 4.26 | 0 | 0 | 0 | |
13/12/2010 |
4.46
|
54,340 | 4.25 | 4.46 | 4.42 | 0 | 0 | 0 | |
10/12/2010 |
4.25
|
29,320 | 4.41 | 4.41 | 4.19 | 0 | 0 | 0 | |
09/12/2010 |
4.41
|
13,700 | 4.26 | 4.41 | 4.14 | 0 | 0 | 0 | |
08/12/2010 |
4.26
|
13,500 | 4.48 | 4.48 | 4.26 | 0 | 0 | 0 | |
07/12/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
07/12/2010 |
4.48
|
5,850 | 4.60 | 4.78 | 4.48 | 0 | 0 | 0 | |
06/12/2010 |
4.60
|
83,520 | 4.57 | 4.63 | 4.54 | 5,000 | 0 | 0.1 | |
03/12/2010 |
4.57
|
52,380 | 4.44 | 4.60 | 4.47 | 0 | 0 | 0 | |
02/12/2010 |
4.44
|
33,090 | 4.34 | 4.50 | 4.34 | 0 | 0 | 0 | |
01/12/2010 |
4.34
|
51,930 | 4.14 | 4.34 | 4.27 | 0 | 0 | 0 | |
30/11/2010 |
4.14
|
18,610 | 3.94 | 4.14 | 4.11 | 0 | 0 | 0 | |
29/11/2010 |
3.94
|
11,480 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 | |
26/11/2010 |
3.98
|
8,400 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 | |
25/11/2010 |
3.98
|
12,210 | 4.01 | 4.11 | 3.98 | 0 | 0 | 0 | |
24/11/2010 |
4.01
|
4,470 | 3.99 | 4.01 | 3.86 | 0 | 0 | 0 | |
23/11/2010 |
3.99
|
27,730 | 3.86 | 4.04 | 3.68 | 0 | 0 | 0 | |
22/11/2010 |
3.86
|
13,550 | 3.73 | 3.88 | 3.62 | 0 | 0 | 0 | |
19/11/2010 |
3.73
|
36,370 | 3.91 | 3.98 | 3.73 | 0 | 0 | 0 | |
18/11/2010 |
3.91
|
40,550 | 4.11 | 4.22 | 3.91 | 0 | 0 | 0 | |
17/11/2010 |
4.11
|
5,000 | 4.08 | 4.11 | 4.11 | 0 | 0 | 0 | |
16/11/2010 |
4.08
|
17,530 | 4.06 | 4.21 | 3.94 | 0 | 0 | 0 | |
15/11/2010 |
4.06
|
18,860 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 | |
12/11/2010 |
4.26
|
37,640 | 4.08 | 4.26 | 3.91 | 100 | 0 | 0.0 | |
11/11/2010 |
4.08
|
14,320 | 4.24 | 4.24 | 4.08 | 0 | 0 | 0 | |
10/11/2010 |
4.24
|
55,510 | 4.08 | 4.27 | 4.08 | 0 | 0 | 0 | |
09/11/2010 |
4.08
|
87,340 | 4.26 | 4.45 | 4.08 | 0 | 0 | 0 | |
08/11/2010 |
4.26
|
44,640 | 4.06 | 4.26 | 4.26 | 0 | 0 | 0 | |
05/11/2010 |
4.06
|
14,040 | 3.88 | 4.06 | 4.06 | 0 | 0 | 0 | |
04/11/2010 |
3.88
|
39,030 | 3.70 | 3.88 | 3.83 | 0 | 0 | 0 | |
03/11/2010 |
3.70
|
26,470 | 3.53 | 3.70 | 3.66 | 0 | 0 | 0 | |
02/11/2010 |
3.53
|
15,780 | 3.37 | 3.53 | 3.43 | 0 | 0 | 0 | |
01/11/2010 |
3.37
|
28,940 | 3.40 | 3.43 | 3.37 | 0 | 0 | 0 | |
29/10/2010 |
3.40
|
53,340 | 3.57 | 3.73 | 3.40 | 0 | 0 | 0 | |
28/10/2010 |
3.57
|
22,820 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 | |
27/10/2010 |
3.75
|
24,680 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 | |
26/10/2010 |
3.94
|
48,010 | 3.94 | 4.11 | 3.94 | 0 | 0 | 0 | |
30/11/-0001 |
8.59
|
14,600 | 8.56 | 8.59 | 8.51 | 0 | 0 | 0 |