Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
1.05 | 3.79% | 110,300 | 0 | 0 |
27.25
29
28.75
|
2 tháng
(2025-05-26) |
0.75 | 2.68% | 123,900 | 0 | 0 |
26.25
29
28.75
|
3 tháng
(2025-04-28) |
-0.10 | -0.35% | 156,300 | 0 | 0 |
26.25
29.85
28.75
|
6 tháng
(2025-02-03) |
3.75 | 15% | 201,600 | 0 | 0 |
23.20
29.85
28.75
|
12 tháng
(2024-07-30) |
0.30 | 1.05% | 413,900 | -12,112 | -0.3 |
23.20
29.85
28.75
|
24 tháng
(2023-08-07) |
-5.75 | -16.67% | 865,500 | -19,551 | -0.5 |
23.20
39
28.75
|
36 tháng
(2022-08-10) |
-15.20 | -34.58% | 1,193,000 | -7,749 | -0.2 |
23.20
45.85
28.75
|
60 tháng
(2020-08-20) |
11.90 | 70.66% | 62,579,600 | -3,159,604 | -113.0 |
16.85
52.59
28.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2012 |
1.36
|
7,600 | 1.41 | 1.41 | 1.36 | 0 | 0 | 0 | |
17/09/2012 |
1.41
|
100 | 1.42 | 1.42 | 1.41 | 0 | 0 | 0 | |
14/09/2012 |
1.42
|
500 | 1.41 | 1.42 | 1.42 | 0 | 0 | 0 | |
13/09/2012 |
1.41
|
4,600 | 1.39 | 1.41 | 1.33 | 0 | 0 | 0 | |
12/09/2012 |
1.39
|
300 | 1.34 | 1.39 | 1.34 | 0 | 0 | 0 | |
11/09/2012 |
1.34
|
26,500 | 1.33 | 1.34 | 1.29 | 0 | 0 | 0 | |
10/09/2012 |
1.33
|
31,600 | 1.41 | 1.41 | 1.31 | 0 | 0 | 0 | |
07/09/2012 |
1.41
|
15,700 | 1.42 | 1.42 | 1.41 | 0 | 0 | 0 | |
06/09/2012 |
1.42
|
16,100 | 1.47 | 1.47 | 1.42 | 0 | 0 | 0 | |
05/09/2012 |
1.47
|
5,300 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
04/09/2012 |
1.47
|
9,900 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 | |
31/08/2012 |
1.47
|
3,300 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 | |
30/08/2012 |
1.47
|
3,000 | 1.49 | 1.49 | 1.45 | 1,000 | 0 | 0.0 | |
29/08/2012 |
1.49
|
10,900 | 1.39 | 1.49 | 1.39 | 1,000 | 0 | 0.0 | |
28/08/2012 |
1.39
|
6,400 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 | |
27/08/2012 |
1.41
|
10,200 | 1.39 | 1.41 | 1.33 | 0 | 0 | 0 | |
24/08/2012 |
1.39
|
14,800 | 1.33 | 1.41 | 1.29 | 0 | 0 | 0 | |
23/08/2012 |
1.33
|
30,200 | 1.42 | 1.42 | 1.33 | 0 | 0 | 0 | |
22/08/2012 |
1.42
|
26,600 | 1.45 | 1.54 | 1.39 | 0 | 0 | 0 | |
21/08/2012 |
1.45
|
88,300 | 1.55 | 1.55 | 1.45 | 0 | 0 | 0 | |
20/08/2012 |
1.55
|
13,300 | 1.58 | 1.58 | 1.55 | 1,000 | 0 | 0.0 | |
17/08/2012 |
1.58
|
700 | 1.55 | 1.58 | 1.54 | 0 | 0 | 0 | |
16/08/2012 |
1.55
|
10,500 | 1.55 | 1.57 | 1.55 | 0 | 0 | 0 | |
15/08/2012 |
1.55
|
18,900 | 1.55 | 1.55 | 1.54 | 0 | 0 | 0 | |
14/08/2012 |
1.55
|
9,200 | 1.55 | 1.58 | 1.55 | 0 | 0 | 0 | |
13/08/2012 |
1.55
|
17,300 | 1.54 | 1.57 | 1.55 | 0 | 0 | 0 | |
10/08/2012 |
1.54
|
47,200 | 1.54 | 1.55 | 1.54 | 20,000 | 0 | 0.0 | |
09/08/2012 |
1.54
|
48,300 | 1.55 | 1.60 | 1.54 | 10,000 | 0 | 0.1 | |
08/08/2012 |
1.55
|
7,700 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 | |
07/08/2012 |
1.60
|
10,100 | 1.62 | 1.62 | 1.55 | 0 | 0 | 0 | |
06/08/2012 |
1.62
|
14,500 | 1.62 | 1.63 | 1.60 | 0 | 0 | 0 | |
03/08/2012 |
1.62
|
1,100 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
02/08/2012 |
1.62
|
6,200 | 1.57 | 1.62 | 1.57 | 0 | 0 | 0 | |
01/08/2012 |
1.57
|
2,100 | 1.58 | 1.58 | 1.57 | 0 | 0 | 0 | |
31/07/2012 |
1.58
|
3,600 | 1.60 | 1.62 | 1.57 | 0 | 0 | 0 | |
30/07/2012 |
1.60
|
200 | 1.57 | 1.60 | 1.60 | 0 | 0 | 0 | |
27/07/2012 |
1.57
|
40,900 | 1.58 | 1.58 | 1.54 | 20,000 | 0 | 0.2 | |
26/07/2012 |
1.58
|
9,700 | 1.55 | 1.58 | 1.54 | 0 | 0 | 0 | |
25/07/2012 |
1.55
|
18,900 | 1.65 | 1.65 | 1.54 | 10,000 | 0 | 0.1 | |
24/07/2012 |
1.65
|
20,900 | 1.62 | 1.65 | 1.52 | 0 | 0 | 0 | |
23/07/2012 |
1.62
|
84,000 | 1.73 | 1.73 | 1.62 | 0 | 0 | 0 | |
20/07/2012 |
1.73
|
31,900 | 1.70 | 1.76 | 1.60 | 500 | 0 | 0.0 | |
19/07/2012 |
1.70
|
53,300 | 1.60 | 1.70 | 1.63 | 0 | 0 | 0 | |
18/07/2012 |
1.60
|
7,700 | 1.58 | 1.65 | 1.57 | 0 | 0 | 0 | |
17/07/2012 |
1.58
|
24,600 | 1.54 | 1.62 | 1.58 | 0 | 0 | 0 | |
16/07/2012 |
1.54
|
27,200 | 1.58 | 1.65 | 1.54 | 0 | 0 | 0 | |
13/07/2012 |
1.58
|
86,800 | 1.50 | 1.60 | 1.54 | 0 | 0 | 0 | |
12/07/2012 |
1.50
|
27,200 | 1.45 | 1.52 | 1.41 | 0 | 0 | 0 | |
11/07/2012 |
1.45
|
7,400 | 1.45 | 1.49 | 1.45 | 0 | 0 | 0 | |
10/07/2012 |
1.45
|
76,200 | 1.42 | 1.45 | 1.45 | 0 | 0 | 0 | |
09/07/2012 |
1.42
|
48,100 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 | |
06/07/2012 |
1.52
|
9,200 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 | |
05/07/2012 |
1.52
|
29,700 | 1.42 | 1.52 | 1.36 | 0 | 0 | 0 | |
04/07/2012 |
1.42
|
29,700 | 1.50 | 1.50 | 1.42 | 0 | 0 | 0 | |
03/07/2012 |
1.50
|
155,000 | 1.50 | 1.54 | 1.41 | 43,000 | 0 | 0.4 | |
02/07/2012 |
1.50
|
68,000 | 1.62 | 1.62 | 1.50 | 5,000 | 0 | 0.0 | |
29/06/2012 |
1.62
|
78,000 | 1.73 | 1.84 | 1.62 | 0 | 0 | 0 | |
28/06/2012 |
1.73
|
93,300 | 1.83 | 1.84 | 1.73 | 0 | 0 | 0 | |
27/06/2012 |
1.83
|
76,200 | 1.89 | 1.91 | 1.83 | 0 | 0 | 0 | |
26/06/2012 |
1.89
|
76,900 | 1.91 | 1.91 | 1.84 | 0 | 0 | 0 | |
25/06/2012 |
1.91
|
60,600 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 | |
22/06/2012 |
1.94
|
58,500 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 | |
21/06/2012 |
1.96
|
47,100 | 1.96 | 1.99 | 1.94 | 0 | 0 | 0 | |
20/06/2012 |
1.96
|
20,000 | 1.94 | 1.97 | 1.96 | 0 | 0 | 0 | |
19/06/2012 |
1.94
|
94,800 | 1.97 | 1.97 | 1.84 | 0 | 0 | 0 | |
18/06/2012 |
1.97
|
37,600 | 1.97 | 1.97 | 1.94 | 0 | 0 | 0 | |
15/06/2012 |
1.97
|
31,000 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 | |
14/06/2012 |
1.99
|
27,400 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 | |
13/06/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/06/2012 |
2.00
|
21,700 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 | |
12/06/2012 |
2.02
|
82,100 | 1.99 | 2.02 | 1.98 | 0 | 0 | 0 | |
11/06/2012 |
1.99
|
56,700 | 1.99 | 2.02 | 1.98 | 0 | 0 | 0 | |
08/06/2012 |
1.99
|
35,800 | 1.98 | 2.08 | 1.96 | 0 | 0 | 0 | |
07/06/2012 |
1.98
|
59,200 | 1.92 | 2.01 | 1.95 | 0 | 0 | 0 | |
06/06/2012 |
1.92
|
74,700 | 1.95 | 1.99 | 1.92 | 0 | 0 | 0 | |
05/06/2012 |
1.95
|
39,100 | 1.91 | 1.95 | 1.88 | 0 | 0 | 0 | |
04/06/2012 |
1.91
|
116,500 | 1.95 | 1.95 | 1.87 | 8,000 | 0 | 0.1 | |
01/06/2012 |
1.95
|
47,300 | 1.95 | 1.95 | 1.91 | 5,000 | 0 | 0.1 | |
31/05/2012 |
1.95
|
21,100 | 2.02 | 2.02 | 1.95 | 0 | 0 | 0 | |
30/05/2012 |
2.02
|
48,200 | 1.99 | 2.02 | 1.95 | 100 | 0 | 0.0 | |
29/05/2012 |
1.99
|
66,700 | 1.96 | 2.01 | 1.92 | 5,000 | 0 | 0.1 | |
28/05/2012 |
1.96
|
110,000 | 2.06 | 2.09 | 1.96 | 0 | 0 | 0 | |
25/05/2012 |
2.06
|
172,300 | 1.95 | 2.06 | 2.01 | 0 | 0 | 0 | |
24/05/2012 |
1.95
|
54,400 | 2.02 | 2.12 | 1.91 | 3,200 | 0 | 0.0 | |
23/05/2012 |
2.02
|
117,400 | 1.89 | 2.03 | 1.92 | 0 | 0 | 0 | |
22/05/2012 |
1.89
|
40,600 | 2.01 | 2.01 | 1.89 | 700 | 0 | 0.0 | |
21/05/2012 |
2.01
|
54,700 | 1.88 | 2.02 | 1.83 | 0 | 0 | 0 | |
18/05/2012 |
1.88
|
158,800 | 1.92 | 1.94 | 1.87 | 56,100 | 0 | 0.8 | |
17/05/2012 |
1.92
|
92,200 | 1.99 | 2.01 | 1.89 | 34,000 | 0 | 0.5 | |
16/05/2012 |
1.99
|
82,000 | 1.99 | 2.03 | 1.89 | 0 | 0 | 0 | |
15/05/2012 |
1.99
|
181,700 | 1.92 | 2.02 | 1.92 | 0 | 0 | 0 | |
14/05/2012 |
1.92
|
170,800 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 | |
11/05/2012 |
2.05
|
152,400 | 2.19 | 2.19 | 2.05 | 0 | 0 | 0 | |
10/05/2012 |
2.19
|
208,000 | 2.08 | 2.22 | 2.17 | 0 | 0 | 0 | |
09/05/2012 |
2.08
|
267,100 | 1.95 | 2.08 | 2.08 | 0 | 0 | 0 | |
08/05/2012 |
1.95
|
77,200 | 1.95 | 2.08 | 1.89 | 0 | 0 | 0 | |
07/05/2012 |
1.95
|
150,800 | 1.83 | 1.95 | 1.91 | 0 | 58,000 | -0.8 | |
04/05/2012 |
1.83
|
45,500 | 1.71 | 1.83 | 1.77 | 0 | 0 | 0 | |
03/05/2012 |
1.71
|
119,300 | 1.76 | 1.77 | 1.70 | 0 | 0 | 0 | |
02/05/2012 |
1.76
|
99,000 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 | |
27/04/2012 |
1.83
|
44,900 | 1.81 | 1.83 | 1.78 | 0 | 0 | 0 |