| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-12) |
1.20 | 0.41% | 18,000 | -1,700 | -0.0 |
284.60
291.30
289.40
|
|
2 tháng
(2025-04-11) |
27.20 | 10.30% | 37,800 | -2,838 | 0.3 |
260.50
291.50
289.40
|
|
3 tháng
(2025-03-12) |
77.20 | 36.06% | 87,800 | -9,989 | -1.8 |
214.10
291.50
289.40
|
|
6 tháng
(2024-12-12) |
80.50 | 38.19% | 140,800 | -12,200 | -2.2 |
206.10
291.50
289.40
|
|
12 tháng
(2024-06-17) |
91.29 | 45.64% | 264,800 | -15,019 | -3.0 |
195.47
291.50
289.40
|
|
24 tháng
(2023-06-21) |
106.92 | 57.99% | 373,600 | -26,619 | -5.3 |
164.19
291.50
289.40
|
|
36 tháng
(2022-06-27) |
75.38 | 34.91% | 434,000 | -36,456 | -5.9 |
164.19
291.50
289.40
|
|
60 tháng
(2020-07-06) |
128.56 | 79% | 585,240 | -8,896 | 0.4 |
155.26
291.50
289.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/12/2012 |
76.12
|
0 | 76.12 | 76.12 | 76.12 | 0 | 0 | 0 | |
| 20/12/2012 |
76.12
|
2,500 | 78.66 | 78.66 | 75.62 | 110 | 0 | 0.0 | |
| 19/12/2012 |
78.66
|
5,080 | 75.62 | 78.66 | 75.62 | 34,960 | 0 | 5.4 | |
| 18/12/2012 |
75.62
|
390 | 75.11 | 75.62 | 75.11 | 20 | 0 | 0.0 | |
| 17/12/2012 |
75.11
|
0 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 14/12/2012 |
75.11
|
430 | 75.62 | 75.62 | 74.09 | 0 | 0 | 0 | |
| 13/12/2012 |
75.62
|
20 | 76.12 | 76.12 | 74.09 | 0 | 0 | 0 | |
| 12/12/2012 |
76.12
|
1,410 | 74.09 | 76.12 | 72.06 | 1,000 | 0 | 0.2 | |
| 11/12/2012 |
74.09
|
570 | 75.11 | 75.11 | 74.09 | 0 | 0 | 0 | |
| 10/12/2012 |
75.11
|
950 | 75.62 | 75.62 | 75.11 | 0 | 0 | 0 | |
| 07/12/2012 |
75.62
|
30 | 76.12 | 76.12 | 75.11 | 20 | 0 | 0.0 | |
| 06/12/2012 |
76.12
|
0 | 76.12 | 76.12 | 76.12 | 0 | 0 | 0 | |
| 05/12/2012 |
76.12
|
0 | 76.12 | 76.12 | 76.12 | 0 | 0 | 0 | |
| 04/12/2012 |
76.12
|
610 | 74.09 | 76.12 | 73.59 | 0 | 0 | 0 | |
| 03/12/2012 |
74.09
|
0 | 74.09 | 74.09 | 74.09 | 0 | 0 | 0 | |
| 30/11/2012 |
74.09
|
230 | 74.60 | 74.60 | 72.57 | 200 | 0 | 0.0 | |
| 29/11/2012 |
74.60
|
0 | 74.60 | 74.60 | 74.60 | 0 | 0 | 0 | |
| 28/11/2012 |
74.60
|
0 | 74.60 | 74.60 | 74.60 | 0 | 0 | 0 | |
| 27/11/2012 |
74.60
|
60 | 75.62 | 75.62 | 72.06 | 0 | 0 | 0 | |
| 26/11/2012 |
75.62
|
0 | 75.62 | 75.62 | 75.62 | 0 | 0 | 0 | |
| 23/11/2012 |
75.62
|
10 | 72.06 | 75.62 | 75.62 | 10 | 0 | 0.0 | |
| 22/11/2012 |
72.06
|
1,390 | 73.08 | 75.11 | 71.56 | 0 | 0 | 0 | |
| 21/11/2012 |
73.08
|
2,000 | 75.62 | 78.66 | 73.08 | 0 | 0 | 0 | |
| 20/11/2012 |
75.62
|
20 | 76.12 | 76.12 | 73.08 | 10 | 0 | 0.0 | |
| 19/11/2012 |
76.12
|
1,250 | 75.62 | 76.12 | 73.08 | 1,250 | 0 | 0.2 | |
| 16/11/2012 |
75.62
|
0 | 75.62 | 75.62 | 75.62 | 0 | 0 | 0 | |
| 15/11/2012 |
75.62
|
0 | 75.62 | 75.62 | 75.62 | 0 | 0 | 0 | |
| 14/11/2012 |
75.62
|
180 | 72.06 | 75.62 | 74.60 | 180 | 0 | 0.0 | |
| 13/11/2012 |
72.06
|
140 | 75.62 | 75.62 | 72.06 | 120 | 0 | 0.0 | |
| 12/11/2012 |
75.62
|
0 | 75.62 | 75.62 | 75.62 | 0 | 0 | 0 | |
| 09/11/2012 |
75.62
|
0 | 75.62 | 75.62 | 75.62 | 0 | 0 | 0 | |
| 08/11/2012 |
75.62
|
20 | 76.12 | 76.12 | 72.57 | 10 | 0 | 0.0 | |
| 07/11/2012 |
76.12
|
10 | 73.59 | 76.12 | 76.12 | 0 | 0 | 0 | |
| 06/11/2012 |
73.59
|
950 | 71.56 | 74.60 | 72.57 | 950 | 460 | 0.1 | |
| 05/11/2012 |
71.56
|
200 | 74.60 | 74.60 | 71.56 | 170 | 0 | 0.0 | |
| 02/11/2012 |
74.60
|
1,320 | 74.60 | 74.60 | 71.56 | 1,020 | 0 | 0.1 | |
| 01/11/2012 |
74.60
|
90 | 74.60 | 74.60 | 71.56 | 0 | 0 | 0 | |
| 31/10/2012 |
74.60
|
8,640 | 76.12 | 76.12 | 74.60 | 8,510 | 55,550 | -7.1 | |
| 30/10/2012 |
76.12
|
3,050 | 76.63 | 76.63 | 73.08 | 1,310 | 20 | 0.2 | |
| 29/10/2012 |
76.63
|
1,240 | 76.12 | 76.63 | 73.08 | 1,230 | 0 | 0.2 | |
| 26/10/2012 |
76.12
|
300 | 73.08 | 76.12 | 73.08 | 230 | 0 | 0.0 | |
| 25/10/2012 |
73.08
|
3,210 | 71.56 | 75.11 | 70.03 | 890 | 0 | 0.1 | |
| 24/10/2012 |
71.56
|
4,130 | 75.11 | 75.11 | 71.56 | 230 | 20 | 0.0 | |
| 23/10/2012 |
75.11
|
190 | 78.66 | 78.66 | 75.11 | 0 | 0 | 0 | |
| 22/10/2012 |
78.66
|
210 | 79.68 | 79.68 | 76.12 | 0 | 0 | 0 | |
| 19/10/2012 |
79.68
|
620 | 77.14 | 79.68 | 73.59 | 500 | 610 | -0.0 | |
| 18/10/2012 |
77.14
|
510 | 76.12 | 77.14 | 74.60 | 0 | 500 | -0.1 | |
| 17/10/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 17/10/2012 |
76.12
|
680 | 79.78 | 79.78 | 76.12 | 460 | 0 | 0.1 | |
| 16/10/2012 |
79.78
|
1,330 | 78.26 | 80.28 | 74.73 | 10 | 1,200 | -0.2 | |
| 15/10/2012 |
78.26
|
30 | 80.28 | 80.28 | 77.25 | 0 | 0 | 0 | |
| 12/10/2012 |
80.28
|
11,780 | 77.25 | 80.28 | 73.72 | 11,480 | 5,060 | 1.0 | |
| 11/10/2012 |
77.25
|
1,340 | 77.76 | 77.76 | 74.22 | 0 | 10 | -0.0 | |
| 10/10/2012 |
77.76
|
980 | 78.26 | 78.26 | 74.73 | 340 | 0 | 0.1 | |
| 09/10/2012 |
78.26
|
400 | 79.27 | 79.27 | 78.26 | 400 | 0 | 0.1 | |
| 08/10/2012 |
79.27
|
4,480 | 80.79 | 80.79 | 77.25 | 3,430 | 1,190 | 0.4 | |
| 05/10/2012 |
80.79
|
2,480 | 80.79 | 81.29 | 77.25 | 470 | 2,430 | -0.3 | |
| 04/10/2012 |
80.79
|
60 | 78.26 | 80.79 | 75.74 | 10 | 0 | 0.0 | |
| 03/10/2012 |
78.26
|
13,420 | 77.25 | 78.26 | 73.72 | 200 | 590 | -0.1 | |
| 02/10/2012 |
77.25
|
6,230 | 76.24 | 77.25 | 74.22 | 20 | 0 | 0.0 | |
| 01/10/2012 |
76.24
|
1,710 | 73.21 | 76.75 | 70.18 | 10 | 1,700 | -0.2 | |
| 28/09/2012 |
73.21
|
4,070 | 70.18 | 73.21 | 71.19 | 400 | 310 | 0.0 | |
| 27/09/2012 |
70.18
|
1,080 | 69.68 | 70.18 | 68.16 | 60 | 1,000 | -0.1 | |
| 26/09/2012 |
69.68
|
0 | 69.68 | 69.68 | 69.68 | 0 | 0 | 0 | |
| 25/09/2012 |
69.68
|
1,020 | 70.18 | 70.18 | 68.16 | 20 | 1,000 | -0.1 | |
| 24/09/2012 |
70.18
|
50 | 70.69 | 70.69 | 70.18 | 20 | 0 | 0.0 | |
| 21/09/2012 |
70.69
|
1,040 | 72.20 | 72.20 | 69.17 | 1,000 | 0 | 0.1 | |
| 20/09/2012 |
72.20
|
0 | 72.20 | 72.20 | 72.20 | 0 | 0 | 0 | |
| 19/09/2012 |
72.20
|
370 | 70.69 | 73.72 | 69.17 | 310 | 0 | 0.0 | |
| 18/09/2012 |
70.69
|
540 | 71.19 | 71.19 | 68.67 | 510 | 0 | 0.1 | |
| 17/09/2012 |
71.19
|
280 | 70.69 | 71.19 | 71.19 | 280 | 0 | 0.0 | |
| 14/09/2012 |
70.69
|
3,070 | 69.68 | 70.69 | 69.68 | 3,070 | 1,220 | 0.3 | |
| 13/09/2012 |
69.68
|
390 | 69.17 | 69.68 | 69.68 | 60 | 0 | 0.0 | |
| 12/09/2012 |
69.17
|
5,000 | 69.68 | 69.68 | 68.16 | 3,660 | 0 | 0.5 | |
| 11/09/2012 |
69.68
|
7,260 | 68.67 | 69.68 | 67.16 | 6,490 | 1,600 | 0.7 | |
| 10/09/2012 |
68.67
|
15,510 | 68.16 | 69.17 | 67.16 | 12,070 | 7,700 | 0.6 | |
| 07/09/2012 |
68.16
|
3,700 | 67.66 | 68.67 | 66.65 | 3,200 | 30 | 0.4 | |
| 06/09/2012 |
67.66
|
0 | 67.66 | 67.66 | 67.66 | 0 | 0 | 0 | |
| 05/09/2012 |
67.66
|
5,390 | 68.16 | 68.67 | 66.65 | 4,480 | 3,500 | 0.1 | |
| 04/09/2012 |
68.16
|
5,490 | 66.15 | 69.17 | 66.15 | 3,100 | 1,510 | 0.2 | |
| 31/08/2012 |
66.15
|
7,010 | 67.66 | 68.67 | 66.15 | 6,620 | 2,190 | 0.6 | |
| 30/08/2012 |
67.66
|
1,470 | 68.16 | 68.16 | 65.64 | 870 | 1,000 | -0.0 | |
| 29/08/2012 |
68.16
|
640 | 68.16 | 68.16 | 66.15 | 140 | 500 | -0.0 | |
| 28/08/2012 |
68.16
|
810 | 68.16 | 68.16 | 66.65 | 0 | 800 | -0.1 | |
| 27/08/2012 |
68.16
|
15,820 | 67.16 | 68.16 | 65.64 | 14,060 | 1,510 | 1.7 | |
| 24/08/2012 |
67.16
|
6,550 | 66.15 | 68.16 | 66.15 | 6,340 | 10 | 0.8 | |
| 23/08/2012 |
66.15
|
10,400 | 65.14 | 66.15 | 65.14 | 10,100 | 4,210 | 0.8 | |
| 22/08/2012 |
65.14
|
940 | 65.64 | 67.66 | 65.14 | 870 | 0 | 0.1 | |
| 21/08/2012 |
65.64
|
36,610 | 67.66 | 67.66 | 64.63 | 34,440 | 3,610 | 4.0 | |
| 20/08/2012 |
67.66
|
1,640 | 68.67 | 68.67 | 67.16 | 440 | 1,200 | -0.1 | |
| 17/08/2012 |
68.67
|
2,250 | 67.16 | 68.67 | 66.65 | 1,050 | 1,200 | -0.0 | |
| 16/08/2012 |
67.16
|
350 | 68.16 | 68.16 | 67.16 | 0 | 0 | 0 | |
| 15/08/2012 |
68.16
|
1,040 | 68.16 | 68.16 | 67.16 | 780 | 0 | 0.1 | |
| 14/08/2012 |
68.16
|
200 | 66.65 | 68.16 | 68.16 | 200 | 0 | 0.0 | |
| 13/08/2012 |
66.65
|
400 | 67.66 | 68.16 | 66.65 | 0 | 0 | 0 | |
| 10/08/2012 |
67.66
|
1,010 | 68.67 | 68.67 | 67.66 | 510 | 0 | 0.0 | |
| 09/08/2012 |
68.67
|
0 | 68.67 | 68.67 | 68.67 | 0 | 0 | 0 | |
| 08/08/2012 |
68.67
|
1,000 | 67.66 | 68.67 | 68.67 | 1,000 | 0 | 0.1 | |
| 07/08/2012 |
67.66
|
20 | 67.66 | 68.67 | 67.66 | 10 | 0 | 0.0 | |
| 06/08/2012 |
67.66
|
760 | 67.16 | 68.67 | 67.16 | 300 | 170 | 0.0 | |
| 03/08/2012 |
67.16
|
540 | 67.66 | 67.66 | 67.16 | 0 | 200 | -0.0 | |