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) |
0.70 | 7.04% | 7,590,700 | -32,100 | -0.3 |
9.90
11.20
11.20
|
2 tháng
(2025-05-26) |
-0.35 | -3.18% | 12,582,400 | -32,200 | -0.3 |
9.90
11.20
11.20
|
3 tháng
(2025-04-28) |
-0.55 | -4.91% | 17,474,600 | -41,200 | -0.3 |
9.90
12.75
11.20
|
6 tháng
(2025-02-03) |
-0.70 | -6.17% | 30,856,200 | -41,200 | -0.3 |
9.90
12.75
11.20
|
12 tháng
(2024-07-30) |
2.11 | 24.67% | 64,957,400 | -69,800 | -0.7 |
7.86
13.60
11.20
|
24 tháng
(2023-08-07) |
6 | 128.86% | 83,169,900 | -367,410 | -3.4 |
4.63
13.60
11.20
|
36 tháng
(2022-08-10) |
4.03 | 60.79% | 110,307,300 | -364,716 | -3.1 |
4
13.60
11.20
|
60 tháng
(2020-08-20) |
6.06 | 132.12% | 191,709,940 | -346,016 | -2.8 |
4
19.15
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/09/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
24/09/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
21/09/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
20/09/2012 |
2.06
|
900 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 | |
19/09/2012 |
2.15
|
10 | 2.09 | 2.15 | 2.15 | 0 | 0 | 0 | |
18/09/2012 |
2.09
|
7,000 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 | |
17/09/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
14/09/2012 |
2.18
|
8,760 | 2.09 | 2.18 | 2.09 | 0 | 0 | 0 | |
13/09/2012 |
2.09
|
5,000 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
12/09/2012 |
2.09
|
5,000 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
11/09/2012 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
10/09/2012 |
2.09
|
31,610 | 2.09 | 2.09 | 2.06 | 0 | 0 | 0 | |
07/09/2012 |
2.09
|
5,030 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
06/09/2012 |
2.11
|
1,150 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
05/09/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
04/09/2012 |
2.11
|
850 | 2.13 | 2.13 | 2.11 | 0 | 0 | 0 | |
31/08/2012 |
2.13
|
5,010 | 2.11 | 2.13 | 2.11 | 0 | 0 | 0 | |
30/08/2012 |
2.11
|
12,180 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
29/08/2012 |
2.11
|
9,000 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
28/08/2012 |
2.11
|
8,000 | 2.06 | 2.11 | 2.06 | 0 | 0 | 0 | |
27/08/2012 |
2.06
|
4,000 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 | |
24/08/2012 |
2.11
|
2,000 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
23/08/2012 |
2.11
|
5,000 | 2.13 | 2.13 | 2.11 | 0 | 0 | 0 | |
22/08/2012 |
2.13
|
7,010 | 2.13 | 2.13 | 2.11 | 0 | 0 | 0 | |
21/08/2012 |
2.13
|
11,610 | 2.13 | 2.13 | 2.11 | 0 | 0 | 0 | |
20/08/2012 |
2.13
|
13,850 | 2.11 | 2.20 | 2.11 | 0 | 0 | 0 | |
17/08/2012 |
2.11
|
7,110 | 2.09 | 2.11 | 2.09 | 0 | 0 | 0 | |
16/08/2012 |
2.09
|
2,000 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
15/08/2012 |
2.11
|
8,000 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
14/08/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
13/08/2012 |
2.11
|
1,000 | 2.02 | 2.11 | 2.11 | 0 | 0 | 0 | |
10/08/2012 |
2.02
|
8,150 | 2.11 | 2.13 | 2.02 | 0 | 0 | 0 | |
09/08/2012 |
2.11
|
7,090 | 2.11 | 2.11 | 2.02 | 0 | 0 | 0 | |
08/08/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
07/08/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
06/08/2012 |
2.11
|
10,010 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 | |
03/08/2012 |
2.13
|
4,000 | 2.11 | 2.13 | 2.11 | 0 | 0 | 0 | |
02/08/2012 |
2.11
|
11,120 | 2.11 | 2.13 | 2.11 | 0 | 0 | 0 | |
01/08/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
31/07/2012 |
2.11
|
2,000 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
30/07/2012 |
2.11
|
1,010 | 2.13 | 2.13 | 2.11 | 0 | 0 | 0 | |
27/07/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
26/07/2012 |
2.13
|
3,010 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 | |
25/07/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
24/07/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
23/07/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
20/07/2012 |
2.15
|
8,500 | 2.13 | 2.15 | 2.15 | 0 | 0 | 0 | |
19/07/2012 |
2.13
|
2,910 | 2.13 | 2.13 | 2.04 | 0 | 0 | 0 | |
18/07/2012 |
2.13
|
9,000 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 | |
17/07/2012 |
2.15
|
3,140 | 2.13 | 2.15 | 2.04 | 0 | 0 | 0 | |
16/07/2012 |
2.13
|
10,000 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 | |
13/07/2012 |
2.24
|
10,020 | 2.20 | 2.24 | 2.18 | 0 | 0 | 0 | |
12/07/2012 |
2.20
|
7,950 | 2.11 | 2.20 | 2.09 | 0 | 0 | 0 | |
11/07/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
10/07/2012 |
2.11
|
5,000 | 2.06 | 2.11 | 2.06 | 0 | 0 | 0 | |
09/07/2012 |
2.06
|
5,220 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 | |
06/07/2012 |
2.11
|
6,410 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 | |
05/07/2012 |
2.13
|
4,700 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
04/07/2012 |
2.13
|
3,000 | 2.13 | 2.13 | 2.11 | 0 | 0 | 0 | |
03/07/2012 |
2.13
|
2,000 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 | |
02/07/2012 |
2.18
|
90 | 2.11 | 2.18 | 2.18 | 0 | 0 | 0 | |
29/06/2012 |
2.11
|
300 | 2.02 | 2.11 | 2.11 | 0 | 0 | 0 | |
28/06/2012 |
2.02
|
3,000 | 1.95 | 2.02 | 1.86 | 0 | 0 | 0 | |
27/06/2012 |
1.95
|
60 | 1.97 | 2.06 | 1.95 | 0 | 0 | 0 | |
26/06/2012 |
1.97
|
20 | 1.91 | 1.97 | 1.97 | 0 | 0 | 0 | |
25/06/2012 |
1.91
|
10 | 1.82 | 1.91 | 1.91 | 0 | 0 | 0 | |
22/06/2012 |
1.82
|
1,000 | 1.79 | 1.82 | 1.82 | 0 | 0 | 0 | |
21/06/2012 |
1.79
|
10 | 1.77 | 1.79 | 1.79 | 0 | 0 | 0 | |
20/06/2012 |
1.77
|
40 | 1.71 | 1.77 | 1.64 | 0 | 0 | 0 | |
19/06/2012 |
1.71
|
10 | 1.64 | 1.71 | 1.71 | 0 | 0 | 0 | |
18/06/2012 |
1.64
|
20 | 1.57 | 1.64 | 1.53 | 0 | 0 | 0 | |
15/06/2012 |
1.57
|
20 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
14/06/2012 |
1.57
|
10 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
13/06/2012 |
1.64
|
50 | 1.68 | 1.68 | 1.64 | 0 | 0 | 0 | |
12/06/2012 |
1.68
|
40 | 1.75 | 1.82 | 1.68 | 0 | 0 | 0 | |
11/06/2012 |
1.75
|
90 | 1.82 | 1.91 | 1.75 | 0 | 0 | 0 | |
08/06/2012 |
1.82
|
120 | 1.91 | 2.00 | 1.82 | 0 | 0 | 0 | |
07/06/2012 |
1.91
|
120 | 1.91 | 2.00 | 1.91 | 0 | 0 | 0 | |
06/06/2012: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
06/06/2012 |
1.91
|
10 | 1.82 | 1.91 | 1.91 | 0 | 0 | 0 | |
05/06/2012 |
1.82
|
3,070 | 1.90 | 1.99 | 1.82 | 0 | 0 | 0 | |
04/06/2012 |
1.90
|
1,100 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 | |
01/06/2012 |
1.99
|
70 | 2.07 | 2.07 | 1.99 | 0 | 0 | 0 | |
31/05/2012 |
2.07
|
5,520 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 | |
30/05/2012 |
2.10
|
170 | 2.07 | 2.10 | 2.10 | 0 | 0 | 0 | |
29/05/2012 |
2.07
|
1,520 | 2.01 | 2.07 | 2.01 | 0 | 0 | 0 | |
28/05/2012 |
2.01
|
4,200 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
25/05/2012 |
2.01
|
6,000 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 | |
24/05/2012 |
2.01
|
5,000 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 | |
23/05/2012 |
2.10
|
5,000 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
22/05/2012 |
2.10
|
5,000 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
21/05/2012 |
2.10
|
5,000 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 | |
18/05/2012 |
2.10
|
5,000 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
17/05/2012 |
2.10
|
4,010 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 | |
16/05/2012 |
2.10
|
6,120 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 | |
15/05/2012 |
2.10
|
5,000 | 2.12 | 2.12 | 2.10 | 0 | 0 | 0 | |
14/05/2012 |
2.12
|
4,010 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 | |
11/05/2012 |
2.14
|
5,430 | 2.05 | 2.14 | 2.05 | 0 | 0 | 0 | |
10/05/2012 |
2.05
|
3,260 | 1.97 | 2.05 | 1.97 | 0 | 0 | 0 | |
09/05/2012 |
1.97
|
4,660 | 2.05 | 2.14 | 1.97 | 0 | 0 | 0 | |
08/05/2012 |
2.05
|
5,170 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 |