Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
1.05 | 4.05% | 398,760,000 | 160,387 | 2.9 |
25.60
27.20
27.15
|
2 tháng
(2025-05-23) |
2.30 | 9.33% | 806,661,200 | 1,550,487 | 37.5 |
24.15
27.20
27.15
|
3 tháng
(2025-04-23) |
3.55 | 15.17% | 1,347,606,300 | 62,687,471 | 111.8 |
23.20
27.20
27.15
|
6 tháng
(2025-01-23) |
4.75 | 21.40% | 2,677,767,800 | -6,404,168 | -1,385.3 |
20.65
27.20
27.15
|
12 tháng
(2024-07-29) |
5.99 | 28.60% | 4,075,104,600 | -7,787,384 | -1,471.6 |
19.96
27.20
27.15
|
24 tháng
(2023-08-02) |
10.87 | 67.59% | 7,894,820,800 | -11,617,306 | -1,550.6 |
14.46
27.20
27.15
|
36 tháng
(2022-08-08) |
10.65 | 65.37% | 10,318,069,200 | -13,717,843 | -1,550.8 |
10.21
27.20
27.15
|
60 tháng
(2020-08-17) |
20.39 | 310.64% | 17,331,954,240 | -4,136,449 | -1,542.3 |
6.52
27.20
27.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2012 |
2.37
|
1,506,930 | 2.44 | 2.44 | 2.33 | 52,050 | 210,940 | -2.1 | |
19/09/2012 |
2.44
|
500,370 | 2.42 | 2.44 | 2.40 | 72,420 | 60,000 | 0.2 | |
18/09/2012 |
2.42
|
879,070 | 2.47 | 2.47 | 2.40 | 88,480 | 8,720 | 1.1 | |
17/09/2012 |
2.47
|
565,550 | 2.49 | 2.51 | 2.47 | 0 | 11,280 | -0.2 | |
14/09/2012 |
2.49
|
432,290 | 2.46 | 2.49 | 2.46 | 80,000 | 3,000 | 1.1 | |
13/09/2012 |
2.46
|
343,370 | 2.42 | 2.46 | 2.42 | 25,750 | 0 | 0.3 | |
12/09/2012 |
2.42
|
212,280 | 2.44 | 2.47 | 2.42 | 1,890 | 0 | 0.0 | |
11/09/2012 |
2.44
|
496,560 | 2.40 | 2.44 | 2.40 | 81,650 | 3,100 | 1.1 | |
10/09/2012 |
2.40
|
808,070 | 2.47 | 2.47 | 2.40 | 75,000 | 8,100 | 0.9 | |
07/09/2012 |
2.47
|
426,160 | 2.47 | 2.47 | 2.44 | 45,350 | 38,400 | 0.1 | |
06/09/2012 |
2.47
|
607,920 | 2.49 | 2.51 | 2.47 | 316,700 | 10,000 | 4.2 | |
05/09/2012 |
2.49
|
709,730 | 2.49 | 2.51 | 2.46 | 285,540 | 86,610 | 2.7 | |
04/09/2012 |
2.49
|
495,100 | 2.47 | 2.53 | 2.47 | 108,000 | 4,000 | 1.4 | |
31/08/2012 |
2.47
|
808,190 | 2.53 | 2.53 | 2.47 | 5,100 | 545,290 | -7.4 | |
30/08/2012 |
2.53
|
1,010,360 | 2.51 | 2.55 | 2.49 | 331,900 | 139,820 | 2.7 | |
29/08/2012 |
2.51
|
826,820 | 2.46 | 2.53 | 2.46 | 42,750 | 226,360 | -2.5 | |
28/08/2012 |
2.46
|
623,760 | 2.42 | 2.46 | 2.40 | 32,500 | 7,500 | 0.3 | |
27/08/2012 |
2.42
|
3,254,300 | 2.51 | 2.51 | 2.40 | 298,620 | 0 | 4.0 | |
24/08/2012 |
2.51
|
2,708,820 | 2.40 | 2.51 | 2.35 | 349,480 | 65,900 | 3.9 | |
23/08/2012 |
2.40
|
7,323,800 | 2.51 | 2.51 | 2.40 | 1,133,910 | 80,100 | 14.1 | |
22/08/2012 |
2.51
|
2,197,070 | 2.56 | 2.58 | 2.47 | 625,000 | 51,400 | 8.1 | |
21/08/2012 |
2.56
|
3,237,850 | 2.69 | 2.69 | 2.56 | 571,500 | 1,000 | 8.1 | |
20/08/2012 |
2.69
|
2,443,510 | 2.64 | 2.69 | 2.64 | 558,850 | 5,000 | 8.2 | |
17/08/2012 |
2.64
|
1,217,340 | 2.64 | 2.64 | 2.60 | 331,350 | 2,000 | 4.8 | |
16/08/2012 |
2.64
|
458,790 | 2.64 | 2.66 | 2.62 | 231,400 | 500 | 3.4 | |
15/08/2012 |
2.64
|
1,811,600 | 2.66 | 2.71 | 2.62 | 306,600 | 0 | 4.5 | |
14/08/2012 |
2.66
|
22,578,090 | 2.58 | 2.71 | 2.58 | 1,724,510 | 20,380 | 25.6 | |
13/08/2012 |
2.58
|
1,031,280 | 2.53 | 2.58 | 2.51 | 75,940 | 0 | 1.1 | |
10/08/2012 |
2.53
|
604,450 | 2.53 | 2.56 | 2.53 | 28,630 | 0 | 0.0 | |
09/08/2012 |
2.53
|
641,570 | 2.53 | 2.56 | 2.53 | 2,000 | 3,500 | -0.0 | |
08/08/2012 |
2.53
|
715,510 | 2.53 | 2.55 | 2.51 | 2,670 | 200,000 | -2.8 | |
07/08/2012 |
2.53
|
494,380 | 2.55 | 2.55 | 2.51 | 93,010 | 133,670 | -0.6 | |
06/08/2012 |
2.55
|
1,007,280 | 2.51 | 2.56 | 2.51 | 461,630 | 23,000 | 6.2 | |
03/08/2012 |
2.51
|
501,940 | 2.49 | 2.53 | 2.49 | 101,000 | 0 | 1.4 | |
02/08/2012 |
2.49
|
348,530 | 2.49 | 2.53 | 2.49 | 27,540 | 9,330 | 0.3 | |
01/08/2012 |
2.49
|
445,630 | 2.53 | 2.53 | 2.49 | 10,000 | 0 | 0.1 | |
31/07/2012 |
2.53
|
341,290 | 2.55 | 2.56 | 2.53 | 171,000 | 11,000 | 2.2 | |
30/07/2012 |
2.55
|
372,670 | 2.55 | 2.55 | 2.51 | 177,700 | 0 | 2.5 | |
27/07/2012 |
2.55
|
1,181,950 | 2.51 | 2.55 | 2.51 | 562,510 | 0 | 7.9 | |
26/07/2012 |
2.51
|
386,960 | 2.49 | 2.53 | 2.49 | 110,000 | 0 | 1.5 | |
25/07/2012 |
2.49
|
991,480 | 2.49 | 2.51 | 2.47 | 400,000 | 0 | 5.5 | |
24/07/2012 |
2.49
|
977,000 | 2.55 | 2.55 | 2.47 | 36,880 | 12,700 | 0.3 | |
23/07/2012 |
2.55
|
757,940 | 2.58 | 2.60 | 2.55 | 5,500 | 2,500 | 0.0 | |
20/07/2012 |
2.58
|
1,167,570 | 2.62 | 2.66 | 2.58 | 245,500 | 2,500 | 3.5 | |
19/07/2012 |
2.62
|
1,036,800 | 2.56 | 2.62 | 2.53 | 79,880 | 14,000 | 0.9 | |
18/07/2012 |
2.56
|
746,460 | 2.58 | 2.60 | 2.55 | 215,650 | 100 | 3.1 | |
17/07/2012 |
2.58
|
1,214,720 | 2.53 | 2.60 | 2.53 | 625,080 | 1,000 | 8.8 | |
16/07/2012 |
2.53
|
2,039,960 | 2.49 | 2.55 | 2.49 | 1,622,850 | 200,000 | 19.9 | |
13/07/2012 |
2.49
|
1,836,480 | 2.38 | 2.49 | 2.38 | 896,750 | 2,000 | 12.2 | |
12/07/2012 |
2.38
|
174,340 | 2.35 | 2.38 | 2.35 | 15,250 | 0 | 0.2 | |
11/07/2012 |
2.35
|
266,880 | 2.35 | 2.37 | 2.35 | 10,000 | 70,000 | -0.8 | |
10/07/2012 |
2.35
|
311,900 | 2.37 | 2.38 | 2.35 | 600 | 18,900 | -0.2 | |
09/07/2012 |
2.37
|
495,120 | 2.46 | 2.46 | 2.37 | 50,160 | 99,150 | -0.7 | |
06/07/2012 |
2.46
|
547,100 | 2.44 | 2.47 | 2.42 | 100 | 60,000 | -0.8 | |
05/07/2012 |
2.44
|
659,740 | 2.44 | 2.44 | 2.40 | 30,600 | 15,000 | 0.2 | |
04/07/2012 |
2.44
|
469,580 | 2.47 | 2.49 | 2.44 | 50,000 | 0 | 0.7 | |
03/07/2012 |
2.47
|
684,000 | 2.49 | 2.49 | 2.44 | 120,460 | 4,900 | 1.6 | |
02/07/2012 |
2.49
|
411,320 | 2.53 | 2.53 | 2.49 | 98,100 | 24,040 | 1.0 | |
29/06/2012 |
2.53
|
527,300 | 2.51 | 2.53 | 2.51 | 100,800 | 48,370 | 0.7 | |
28/06/2012 |
2.51
|
587,950 | 2.53 | 2.55 | 2.51 | 50,700 | 22,000 | 0.4 | |
27/06/2012 |
2.53
|
935,260 | 2.55 | 2.56 | 2.53 | 170,510 | 443,570 | -3.8 | |
26/06/2012 |
2.55
|
1,113,560 | 2.55 | 2.56 | 2.51 | 416,540 | 43,710 | 5.2 | |
25/06/2012 |
2.55
|
1,396,050 | 2.58 | 2.60 | 2.55 | 581,600 | 0 | 8.3 | |
22/06/2012 |
2.58
|
1,033,550 | 2.60 | 2.60 | 2.56 | 400,210 | 0 | 5.7 | |
21/06/2012 |
2.60
|
897,460 | 2.60 | 2.64 | 2.58 | 658,200 | 600 | 9.5 | |
20/06/2012 |
2.60
|
245,320 | 2.60 | 2.62 | 2.60 | 30,320 | 0 | 0.4 | |
19/06/2012 |
2.60
|
632,180 | 2.64 | 2.64 | 2.60 | 198,000 | 11,140 | 2.7 | |
18/06/2012 |
2.64
|
1,348,410 | 2.60 | 2.66 | 2.62 | 833,490 | 111,240 | 10.5 | |
15/06/2012 |
2.60
|
688,370 | 2.58 | 2.64 | 2.58 | 200,100 | 105,410 | 1.4 | |
14/06/2012 |
2.58
|
869,930 | 2.58 | 2.62 | 2.58 | 331,000 | 100,000 | 3.3 | |
13/06/2012 |
2.58
|
606,570 | 2.58 | 2.62 | 2.58 | 150,000 | 180,000 | -0.4 | |
12/06/2012 |
2.58
|
1,167,320 | 2.64 | 2.64 | 2.58 | 210,500 | 300,000 | -1.3 | |
11/06/2012 |
2.64
|
1,233,020 | 2.64 | 2.67 | 2.62 | 250,050 | 420,000 | -2.5 | |
08/06/2012 |
2.64
|
740,140 | 2.67 | 2.71 | 2.64 | 50,000 | 20,000 | 0.4 | |
07/06/2012 |
2.67
|
1,587,310 | 2.64 | 2.69 | 2.64 | 115,500 | 120,000 | -0.1 | |
06/06/2012 |
2.64
|
784,940 | 2.64 | 2.66 | 2.62 | 106,000 | 22,980 | 1.2 | |
05/06/2012 |
2.64
|
667,870 | 2.60 | 2.64 | 2.58 | 323,000 | 0 | 4.7 | |
04/06/2012 |
2.60
|
2,608,460 | 2.67 | 2.67 | 2.58 | 687,480 | 830,270 | -2.0 | |
01/06/2012 |
2.67
|
1,352,760 | 2.66 | 2.71 | 2.66 | 447,930 | 10,000 | 6.5 | |
31/05/2012 |
2.66
|
1,058,710 | 2.69 | 2.69 | 2.64 | 204,620 | 0 | 3.0 | |
30/05/2012 |
2.69
|
2,073,200 | 2.66 | 2.71 | 2.64 | 341,530 | 9,290 | 4.9 | |
29/05/2012 |
2.66
|
957,050 | 2.67 | 2.67 | 2.64 | 400,100 | 0 | 5.9 | |
28/05/2012 |
2.67
|
1,263,630 | 2.67 | 2.71 | 2.64 | 717,000 | 0 | 10.6 | |
25/05/2012 |
2.67
|
1,856,780 | 2.55 | 2.67 | 2.58 | 100,000 | 0 | 1.4 | |
24/05/2012 |
2.55
|
1,236,660 | 2.58 | 2.62 | 2.55 | 300,400 | 9,170 | 4.2 | |
23/05/2012 |
2.58
|
1,315,030 | 2.66 | 2.66 | 2.58 | 80,000 | 0 | 1.2 | |
22/05/2012 |
2.66
|
750,510 | 2.71 | 2.71 | 2.64 | 104,000 | 2,600 | 1.5 | |
21/05/2012 |
2.71
|
1,287,600 | 2.58 | 2.71 | 2.62 | 53,790 | 110 | 0.8 | |
18/05/2012 |
2.58
|
2,633,250 | 2.66 | 2.66 | 2.56 | 628,100 | 340,000 | 4.2 | |
17/05/2012: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
17/05/2012 |
2.66
|
1,635,510 | 2.66 | 2.73 | 2.66 | 604,360 | 96,530 | 7.5 | |
16/05/2012 |
2.66
|
1,931,580 | 2.64 | 2.67 | 2.62 | 563,070 | 0 | 8.4 | |
15/05/2012 |
2.64
|
2,627,100 | 2.67 | 2.69 | 2.64 | 128,960 | 32,000 | 1.4 | |
14/05/2012 |
2.67
|
3,790,900 | 2.76 | 2.76 | 2.67 | 210,240 | 19,000 | 2.9 | |
11/05/2012 |
2.76
|
1,958,130 | 2.80 | 2.80 | 2.74 | 312,900 | 3,500 | 4.8 | |
10/05/2012 |
2.80
|
2,364,650 | 2.78 | 2.82 | 2.74 | 834,050 | 39,870 | 12.5 | |
09/05/2012 |
2.78
|
2,460,860 | 2.80 | 2.83 | 2.76 | 775,000 | 101,000 | 10.6 | |
08/05/2012 |
2.80
|
7,551,530 | 2.67 | 2.80 | 2.67 | 1,741,070 | 740,590 | 15.8 | |
07/05/2012 |
2.67
|
2,862,670 | 2.71 | 2.73 | 2.67 | 22,630 | 1,077,200 | -15.9 | |
04/05/2012 |
2.71
|
2,052,660 | 2.69 | 2.73 | 2.69 | 263,740 | 484,320 | -3.3 | |
03/05/2012 |
2.69
|
1,401,710 | 2.71 | 2.71 | 2.67 | 112,910 | 162,000 | -0.7 |