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) |
48.10 | 13% | 7,200 | 200 | 0.1 |
353.30
422
422
|
2 tháng
(2025-06-02) |
60 | 16.76% | 13,600 | -1,200 | -0.4 |
353.30
422
422
|
3 tháng
(2025-05-05) |
36.40 | 9.54% | 21,400 | -2,300 | -0.8 |
339
422
422
|
6 tháng
(2025-02-03) |
116.40 | 38.59% | 46,821 | -2,700 | -1.0 |
301.60
440
422
|
12 tháng
(2024-08-05) |
189.30 | 82.77% | 72,360 | -6,502 | -2.0 |
228.70
440
422
|
24 tháng
(2023-08-10) |
251.06 | 150.39% | 213,880 | -16,500 | -3.8 |
150.24
440
422
|
36 tháng
(2022-08-15) |
261.95 | 167.86% | 270,743 | 7,500 | 0.2 |
136.81
440
422
|
60 tháng
(2020-08-25) |
259.50 | 163.71% | 761,469 | 43,606 | 7.0 |
136.81
440
422
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/02/2013 |
19.04
|
1,000 | 19.00 | 19.04 | 19.04 | 0 | 0 | 0 | |
27/02/2013 |
19.00
|
600 | 18.76 | 19.27 | 19.00 | 0 | 0 | 0 | |
26/02/2013 |
18.76
|
1,300 | 19.04 | 19.04 | 18.35 | 0 | 0 | 0 | |
25/02/2013 |
19.04
|
1,800 | 19.18 | 19.18 | 18.11 | 0 | 0 | 0 | |
22/02/2013 |
19.18
|
2,700 | 19.27 | 19.27 | 18.58 | 1,500 | 0 | 0.1 | |
21/02/2013 |
19.27
|
2,300 | 18.58 | 19.27 | 18.58 | 0 | 0 | 0 | |
20/02/2013 |
18.58
|
4,400 | 20.39 | 20.39 | 18.58 | 1,500 | 0 | 0.1 | |
19/02/2013 |
20.39
|
1,800 | 20.44 | 20.44 | 18.58 | 1,400 | 0 | 0.1 | |
18/02/2013 |
20.44
|
1,200 | 20.67 | 20.67 | 20.44 | 0 | 0 | 0 | |
08/02/2013 |
20.67
|
2,300 | 19.97 | 20.67 | 18.67 | 1,500 | 0 | 0.1 | |
07/02/2013 |
19.97
|
1,800 | 20.39 | 20.39 | 18.67 | 1,500 | 0 | 0.1 | |
06/02/2013 |
20.39
|
3,200 | 20.67 | 20.67 | 18.67 | 1,500 | 0 | 0.1 | |
05/02/2013 |
20.67
|
700 | 20.44 | 20.67 | 20.67 | 700 | 0 | 0.0 | |
04/02/2013 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
01/02/2013 |
20.44
|
200 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
31/01/2013 |
20.44
|
100 | 19.74 | 20.44 | 20.44 | 0 | 0 | 0 | |
30/01/2013 |
19.74
|
600 | 19.27 | 19.74 | 19.74 | 0 | 0 | 0 | |
29/01/2013 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
28/01/2013 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
25/01/2013 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
24/01/2013 |
19.27
|
1,300 | 18.11 | 19.27 | 18.81 | 0 | 0 | 0 | |
23/01/2013 |
18.11
|
100 | 17.51 | 18.11 | 18.11 | 0 | 0 | 0 | |
22/01/2013 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
21/01/2013 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
18/01/2013 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
17/01/2013 |
17.51
|
100 | 18.58 | 18.58 | 17.51 | 100 | 0 | 0.0 | |
16/01/2013 |
18.58
|
400 | 17.65 | 18.58 | 17.65 | 0 | 0 | 0 | |
15/01/2013 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
14/01/2013 |
17.65
|
100 | 17.56 | 17.65 | 17.65 | 0 | 0 | 0 | |
11/01/2013 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
10/01/2013 |
17.56
|
100 | 18.58 | 18.58 | 17.56 | 0 | 0 | 0 | |
09/01/2013 |
18.58
|
300 | 17.51 | 18.58 | 17.65 | 0 | 0 | 0 | |
08/01/2013 |
17.51
|
100 | 18.81 | 18.81 | 17.51 | 0 | 0 | 0 | |
07/01/2013 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
04/01/2013 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
03/01/2013 |
18.81
|
100 | 19.88 | 19.88 | 18.81 | 100 | 0 | 0.0 | |
02/01/2013 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
28/12/2012 |
19.88
|
1,500 | 21.36 | 21.36 | 19.88 | 1,400 | 0 | 0.1 | |
27/12/2012 |
21.36
|
1,500 | 20.20 | 21.36 | 18.81 | 1,400 | 0 | 0.1 | |
26/12/2012 |
20.20
|
1,900 | 19.88 | 20.20 | 19.51 | 1,500 | 0 | 0.1 | |
25/12/2012 |
19.88
|
1,600 | 19.74 | 19.88 | 19.51 | 1,500 | 0 | 0.1 | |
24/12/2012 |
19.74
|
1,700 | 19.51 | 19.74 | 18.16 | 1,600 | 0 | 0.1 | |
21/12/2012 |
19.51
|
1,800 | 19.51 | 19.51 | 18.16 | 1,700 | 0 | 0.1 | |
20/12/2012 |
19.51
|
3,300 | 19.27 | 19.51 | 18.11 | 1,600 | 0 | 0.1 | |
19/12/2012 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
18/12/2012 |
19.27
|
300 | 19.97 | 19.97 | 19.27 | 0 | 0 | 0 | |
17/12/2012 |
19.97
|
100 | 20.44 | 20.44 | 19.97 | 0 | 0 | 0 | |
14/12/2012 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
13/12/2012 |
20.44
|
500 | 21.18 | 21.18 | 20.44 | 100 | 0 | 0.0 | |
12/12/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
12/12/2012 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
11/12/2012 |
21.18
|
100 | 19.84 | 21.18 | 21.18 | 0 | 0 | 0 | |
10/12/2012 |
19.84
|
100 | 18.55 | 19.84 | 19.84 | 0 | 0 | 0 | |
07/12/2012 |
18.55
|
700 | 17.35 | 18.55 | 16.24 | 0 | 0 | 0 | |
06/12/2012 |
17.35
|
100 | 17.98 | 17.98 | 17.35 | 0 | 0 | 0 | |
05/12/2012 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
04/12/2012 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
03/12/2012 |
17.98
|
100 | 17.35 | 17.98 | 17.98 | 0 | 0 | 0 | |
30/11/2012 |
17.35
|
1,800 | 18.24 | 18.60 | 17.35 | 0 | 0 | 0 | |
29/11/2012 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
28/11/2012 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
27/11/2012 |
18.24
|
300 | 18.02 | 18.24 | 18.20 | 0 | 0 | 0 | |
26/11/2012 |
18.02
|
1,500 | 17.84 | 18.02 | 17.98 | 0 | 0 | 0 | |
23/11/2012 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
22/11/2012 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
21/11/2012 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
20/11/2012 |
17.84
|
100 | 16.73 | 17.84 | 17.84 | 0 | 0 | 0 | |
19/11/2012 |
16.73
|
600 | 17.80 | 17.93 | 16.73 | 0 | 0 | 0 | |
16/11/2012 |
17.80
|
100 | 17.58 | 17.80 | 17.80 | 0 | 0 | 0 | |
15/11/2012 |
17.58
|
100 | 16.51 | 17.58 | 17.58 | 0 | 0 | 0 | |
14/11/2012 |
16.51
|
300 | 16.55 | 17.71 | 16.51 | 0 | 0 | 0 | |
13/11/2012 |
16.55
|
400 | 17.71 | 17.75 | 16.55 | 0 | 0 | 0 | |
12/11/2012 |
17.71
|
100 | 16.60 | 17.71 | 17.71 | 0 | 0 | 0 | |
09/11/2012 |
16.60
|
100 | 17.75 | 17.75 | 16.60 | 0 | 0 | 0 | |
08/11/2012 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
07/11/2012 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
06/11/2012 |
17.75
|
100 | 17.71 | 17.75 | 17.75 | 0 | 0 | 0 | |
05/11/2012 |
17.71
|
100 | 17.35 | 17.71 | 17.71 | 0 | 0 | 0 | |
02/11/2012 |
17.35
|
200 | 17.80 | 17.93 | 17.35 | 0 | 0 | 0 | |
01/11/2012 |
17.80
|
200 | 17.75 | 18.95 | 17.80 | 0 | 0 | 0 | |
31/10/2012 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
30/10/2012 |
17.75
|
400 | 18.20 | 19.04 | 17.75 | 0 | 0 | 0 | |
29/10/2012 |
18.20
|
100 | 17.62 | 18.20 | 18.20 | 0 | 0 | 0 | |
26/10/2012 |
17.62
|
500 | 18.91 | 19.35 | 17.62 | 100 | 0 | 0.0 | |
25/10/2012 |
18.91
|
100 | 18.15 | 18.91 | 18.91 | 0 | 0 | 0 | |
24/10/2012 |
18.15
|
300 | 18.60 | 19.31 | 17.31 | 100 | 0 | 0.0 | |
23/10/2012 |
18.60
|
100 | 17.53 | 18.60 | 18.60 | 0 | 0 | 0 | |
22/10/2012 |
17.53
|
100 | 16.46 | 17.53 | 17.53 | 0 | 0 | 0 | |
19/10/2012 |
16.46
|
200 | 16.46 | 17.31 | 16.46 | 100 | 0 | 0.0 | |
18/10/2012 |
16.46
|
200 | 17.35 | 18.47 | 16.46 | 100 | 0 | 0.0 | |
17/10/2012 |
17.35
|
200 | 18.64 | 18.87 | 17.35 | 100 | 0 | 0.0 | |
16/10/2012 |
18.64
|
100 | 17.71 | 18.64 | 18.64 | 0 | 0 | 0 | |
15/10/2012 |
17.71
|
300 | 18.64 | 19.09 | 17.35 | 100 | 0 | 0.0 | |
12/10/2012 |
18.64
|
100 | 17.75 | 18.64 | 18.64 | 0 | 0 | 0 | |
11/10/2012 |
17.75
|
300 | 18.60 | 19.09 | 17.31 | 100 | 0 | 0.0 | |
10/10/2012 |
18.60
|
100 | 18.24 | 18.60 | 18.60 | 0 | 0 | 0 | |
09/10/2012 |
18.24
|
200 | 17.53 | 18.24 | 18.20 | 0 | 0 | 0 | |
08/10/2012 |
17.53
|
100 | 17.31 | 17.53 | 17.53 | 0 | 0 | 0 | |
05/10/2012 |
17.31
|
100 | 16.46 | 17.31 | 17.31 | 0 | 0 | 0 | |
04/10/2012 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
03/10/2012 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |