Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-0.70 | -6.01% | 12,605,200 | 197,200 | 2.2 |
10.95
11.65
11.15
|
2 tháng
(2025-05-05) |
0 | 0% | 28,019,600 | -177,100 | -4.2 |
10.70
11.70
11.15
|
3 tháng
(2025-04-08) |
0.70 | 6.83% | 38,921,100 | 158,500 | -0.8 |
9.54
11.70
11.15
|
6 tháng
(2025-01-06) |
-0.35 | -3.10% | 114,255,300 | 290,840 | 0.3 |
9.54
13.55
11.15
|
12 tháng
(2024-07-09) |
1.44 | 15.14% | 214,875,400 | 1,687,440 | 15.0 |
9.51
13.55
11.15
|
24 tháng
(2023-07-17) |
-2.95 | -21.22% | 332,314,600 | 1,459,680 | 12.8 |
8
15.65
11.15
|
36 tháng
(2022-07-20) |
-2.47 | -18.38% | 584,766,000 | 1,192,250 | 5.9 |
7.18
23.50
11.15
|
60 tháng
(2020-07-30) |
4.51 | 69.96% | 1,005,719,330 | 188,420 | -21.5 |
6.43
32.19
11.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2012 |
2.86
|
110,710 | 2.83 | 2.90 | 2.83 | 0 | 0 | 0 | |
31/08/2012 |
2.83
|
163,480 | 2.86 | 2.90 | 2.83 | 15,300 | 0 | 0.1 | |
30/08/2012 |
2.86
|
272,360 | 2.80 | 2.93 | 2.80 | 4,000 | 0 | 0.0 | |
29/08/2012 |
2.80
|
193,340 | 2.66 | 2.80 | 2.76 | 124,130 | 0 | 1.0 | |
28/08/2012 |
2.66
|
376,610 | 2.76 | 2.80 | 2.63 | 1,000 | 147,190 | -1.2 | |
27/08/2012 |
2.76
|
639,910 | 2.90 | 2.90 | 2.76 | 16,000 | 313,190 | -2.5 | |
24/08/2012 |
2.90
|
1,441,430 | 2.90 | 2.93 | 2.76 | 25,000 | 289,620 | -2.3 | |
23/08/2012 |
2.90
|
223,880 | 3.03 | 3.03 | 2.90 | 2,000 | 0 | 0.0 | |
22/08/2012 |
3.03
|
644,410 | 3.16 | 3.16 | 3.03 | 28,500 | 0 | 0.3 | |
21/08/2012 |
3.16
|
379,920 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 | |
20/08/2012 |
3.33
|
88,030 | 3.23 | 3.33 | 3.26 | 3,000 | 0 | 0.0 | |
17/08/2012 |
3.23
|
148,410 | 3.23 | 3.26 | 3.20 | 4,000 | 1,770 | 0.0 | |
16/08/2012 |
3.23
|
220,520 | 3.26 | 3.26 | 3.23 | 0 | 5,230 | -0.1 | |
15/08/2012 |
3.26
|
73,960 | 3.30 | 3.33 | 3.26 | 3,700 | 0 | 0.0 | |
14/08/2012 |
3.30
|
96,830 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 | |
13/08/2012 |
3.30
|
181,850 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 | |
10/08/2012 |
3.30
|
195,530 | 3.33 | 3.36 | 3.30 | 3,000 | 0 | 0 | |
09/08/2012 |
3.33
|
303,600 | 3.30 | 3.39 | 3.33 | 0 | 5,000 | -0.1 | |
08/08/2012 |
3.30
|
145,070 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 | |
07/08/2012 |
3.30
|
95,120 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 | |
06/08/2012 |
3.39
|
365,120 | 3.26 | 3.39 | 3.30 | 0 | 0 | 0 | |
03/08/2012 |
3.26
|
166,160 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 | |
02/08/2012 |
3.30
|
79,840 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 | |
01/08/2012 |
3.26
|
131,550 | 3.26 | 3.26 | 3.20 | 0 | 2,200 | -0.0 | |
31/07/2012 |
3.26
|
106,980 | 3.33 | 3.36 | 3.26 | 0 | 0 | 0 | |
30/07/2012 |
3.33
|
118,330 | 3.30 | 3.33 | 3.26 | 0 | 0 | 0 | |
27/07/2012 |
3.30
|
310,860 | 3.36 | 3.39 | 3.30 | 0 | 0 | 0 | |
26/07/2012 |
3.36
|
287,270 | 3.23 | 3.36 | 3.26 | 0 | 0 | 0 | |
25/07/2012 |
3.23
|
470,460 | 3.36 | 3.36 | 3.23 | 11,010 | 0 | 0.1 | |
24/07/2012 |
3.36
|
728,080 | 3.46 | 3.49 | 3.30 | 287,070 | 0 | 2.9 | |
23/07/2012 |
3.46
|
673,750 | 3.43 | 3.59 | 3.39 | 244,790 | 34,080 | 2.2 | |
20/07/2012 |
3.43
|
957,140 | 3.30 | 3.43 | 3.39 | 288,040 | 0 | 3.0 | |
19/07/2012 |
3.30
|
975,710 | 3.16 | 3.30 | 3.13 | 0 | 197,000 | -1.9 | |
18/07/2012 |
3.16
|
232,780 | 3.13 | 3.16 | 3.10 | 2,500 | 45,200 | -0.4 | |
17/07/2012 |
3.13
|
221,540 | 3.03 | 3.16 | 3.03 | 0 | 43,800 | -0.4 | |
16/07/2012 |
3.03
|
227,740 | 3.13 | 3.16 | 3.03 | 10,000 | 45,000 | -0.3 | |
13/07/2012 |
3.13
|
611,520 | 3.00 | 3.13 | 3.00 | 6,300 | 121,000 | -1.1 | |
12/07/2012 |
3.00
|
105,160 | 3.00 | 3.03 | 2.96 | 0 | 24,000 | -0.2 | |
11/07/2012 |
3.00
|
240,240 | 2.96 | 3.03 | 2.96 | 0 | 49,000 | -0.4 | |
10/07/2012 |
2.96
|
234,200 | 2.93 | 2.96 | 2.86 | 3,000 | 45,500 | -0.4 | |
09/07/2012 |
2.93
|
209,010 | 3.03 | 3.03 | 2.90 | 0 | 41,710 | -0.4 | |
06/07/2012 |
3.03
|
284,560 | 3.00 | 3.10 | 2.96 | 10,180 | 0 | 0.1 | |
05/07/2012 |
3.00
|
261,650 | 2.90 | 3.00 | 2.83 | 120 | 4,930 | -0.0 | |
04/07/2012 |
2.90
|
231,600 | 2.93 | 3.00 | 2.86 | 2,000 | 9,010 | -0.1 | |
03/07/2012 |
2.93
|
505,870 | 3.03 | 3.06 | 2.90 | 7,000 | 19,000 | -0.1 | |
02/07/2012 |
3.03
|
215,860 | 3.13 | 3.16 | 3.03 | 5,000 | 3,000 | 0.0 | |
29/06/2012 |
3.13
|
223,080 | 3.10 | 3.13 | 3.06 | 12,000 | 0 | 0.1 | |
28/06/2012 |
3.10
|
413,400 | 3.06 | 3.10 | 3.00 | 27,000 | 0 | 0.2 | |
27/06/2012 |
3.06
|
386,350 | 3.10 | 3.16 | 3.06 | 0 | 0 | 0 | |
26/06/2012 |
3.10
|
603,070 | 3.23 | 3.23 | 3.10 | 14,000 | 35,870 | -0.2 | |
25/06/2012 |
3.23
|
529,780 | 3.36 | 3.39 | 3.23 | 13,400 | 41,820 | -0.3 | |
22/06/2012 |
3.36
|
542,730 | 3.39 | 3.43 | 3.36 | 0 | 21,000 | -0.2 | |
21/06/2012 |
3.39
|
367,840 | 3.46 | 3.49 | 3.39 | 1,500 | 0 | 0.0 | |
20/06/2012 |
3.46
|
223,140 | 3.43 | 3.46 | 3.43 | 5,000 | 0 | 0.1 | |
19/06/2012 |
3.43
|
284,590 | 3.46 | 3.53 | 3.43 | 0 | 0 | 0 | |
18/06/2012 |
3.46
|
428,460 | 3.46 | 3.56 | 3.46 | 8,000 | 0 | 0.1 | |
15/06/2012 |
3.46
|
602,990 | 3.39 | 3.53 | 3.43 | 0 | 0 | 0 | |
14/06/2012 |
3.39
|
577,870 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 | |
13/06/2012 |
3.49
|
437,970 | 3.53 | 3.56 | 3.46 | 0 | 0 | 0 | |
12/06/2012 |
3.53
|
445,450 | 3.63 | 3.63 | 3.53 | 0 | 40,000 | -0.4 | |
11/06/2012 |
3.63
|
766,960 | 3.66 | 3.73 | 3.59 | 0 | 0 | 0 | |
08/06/2012 |
3.66
|
775,010 | 3.76 | 3.83 | 3.63 | 55,000 | 0 | 0.6 | |
07/06/2012 |
3.76
|
849,670 | 3.66 | 3.79 | 3.63 | 30,000 | 0 | 0.3 | |
06/06/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/06/2012 |
3.66
|
482,780 | 3.66 | 3.73 | 3.59 | 0 | 0 | 0 | |
05/06/2012 |
3.66
|
1,035,290 | 3.60 | 3.69 | 3.58 | 15,000 | 0 | 0.2 | |
04/06/2012 |
3.60
|
1,628,200 | 3.77 | 3.77 | 3.60 | 5,000 | 0 | 0.1 | |
01/06/2012 |
3.77
|
577,480 | 3.75 | 3.86 | 3.75 | 0 | 0 | 0 | |
31/05/2012 |
3.75
|
890,220 | 3.86 | 3.86 | 3.72 | 3,020 | 0 | 0.0 | |
30/05/2012 |
3.86
|
722,140 | 3.86 | 3.94 | 3.77 | 250,000 | 0 | 3.5 | |
29/05/2012 |
3.86
|
2,418,020 | 3.72 | 3.89 | 3.72 | 0 | 5,000 | -0.1 | |
28/05/2012 |
3.72
|
244,580 | 3.55 | 3.72 | 3.72 | 57,000 | 0 | 0.8 | |
25/05/2012 |
3.55
|
562,300 | 3.38 | 3.55 | 3.49 | 0 | 0 | 0 | |
24/05/2012 |
3.38
|
805,920 | 3.46 | 3.52 | 3.32 | 0 | 24,000 | -0.3 | |
23/05/2012 |
3.46
|
759,400 | 3.63 | 3.63 | 3.46 | 0 | 45,000 | -0.6 | |
22/05/2012 |
3.63
|
368,840 | 3.69 | 3.72 | 3.60 | 20,000 | 0 | 0.3 | |
21/05/2012 |
3.69
|
556,790 | 3.52 | 3.69 | 3.52 | 0 | 17,000 | -0.2 | |
18/05/2012 |
3.52
|
1,154,070 | 3.58 | 3.58 | 3.44 | 0 | 64,000 | -0.8 | |
17/05/2012 |
3.58
|
503,740 | 3.58 | 3.69 | 3.58 | 0 | 15,000 | -0.2 | |
16/05/2012 |
3.58
|
859,940 | 3.60 | 3.69 | 3.52 | 0 | 5,680 | -0.1 | |
15/05/2012 |
3.60
|
919,740 | 3.75 | 3.80 | 3.60 | 0 | 31,000 | -0.4 | |
14/05/2012 |
3.75
|
1,701,890 | 3.94 | 3.94 | 3.75 | 0 | 75,000 | -1.0 | |
11/05/2012 |
3.94
|
1,139,740 | 4.08 | 4.14 | 3.91 | 0 | 28,000 | -0.4 | |
10/05/2012 |
4.08
|
1,339,170 | 4.11 | 4.22 | 4.08 | 0 | 280,640 | -4.1 | |
09/05/2012 |
4.11
|
620,480 | 4.00 | 4.11 | 3.97 | 0 | 1,000 | -0.0 | |
08/05/2012 |
4.00
|
2,051,770 | 3.97 | 4.14 | 3.91 | 0 | 154,000 | -2.2 | |
07/05/2012 |
3.97
|
1,757,860 | 4.00 | 4.03 | 3.86 | 2,500 | 0 | 0.0 | |
04/05/2012 |
4.00
|
1,117,380 | 3.91 | 4.03 | 3.91 | 18,000 | 0 | 0.3 | |
03/05/2012 |
3.91
|
1,000,120 | 3.83 | 3.94 | 3.80 | 7,000 | 3,000 | 0.1 | |
02/05/2012 |
3.83
|
1,633,460 | 3.83 | 4.00 | 3.80 | 28,000 | 5,000 | 0.3 | |
27/04/2012 |
3.83
|
2,676,420 | 3.66 | 3.83 | 3.63 | 18,800 | 0 | 0.2 | |
26/04/2012 |
3.66
|
1,572,920 | 3.77 | 3.77 | 3.66 | 8,000 | 0 | 0.1 | |
25/04/2012 |
3.77
|
1,350,560 | 3.69 | 3.77 | 3.66 | 14,000 | 0 | 0.2 | |
24/04/2012 |
3.69
|
1,386,990 | 3.63 | 3.80 | 3.58 | 21,000 | 0 | 0.3 | |
23/04/2012 |
3.63
|
1,083,860 | 3.60 | 3.69 | 3.60 | 177,000 | 0 | 2.3 | |
20/04/2012 |
3.60
|
1,621,230 | 3.52 | 3.69 | 3.52 | 0 | 5,000 | -0.1 | |
19/04/2012 |
3.52
|
1,639,190 | 3.52 | 3.60 | 3.46 | 10,000 | 301,710 | -3.6 | |
18/04/2012 |
3.52
|
2,167,130 | 3.55 | 3.63 | 3.44 | 8,000 | 47,500 | -0.5 | |
17/04/2012 |
3.55
|
1,775,270 | 3.55 | 3.60 | 3.52 | 10,000 | 0 | 0.1 | |
16/04/2012 |
3.55
|
1,127,240 | 3.41 | 3.58 | 3.32 | 20,100 | 0 | 0.3 | |
13/04/2012 |
3.41
|
1,297,050 | 3.55 | 3.58 | 3.38 | 0 | 5,320 | -0.1 |