Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
23.30 | 8.75% | 20,100 | -835 | 0.3 |
264.10
291.50
286.70
|
2 tháng
(2025-03-17) |
73.40 | 33.95% | 60,900 | -8,189 | -1.8 |
216.20
291.50
286.70
|
3 tháng
(2025-02-17) |
78.60 | 37.25% | 87,900 | -10,390 | -2.2 |
210.40
291.50
286.70
|
6 tháng
(2024-11-18) |
77.10 | 36.28% | 141,400 | -7,850 | -1.6 |
205.10
291.50
286.70
|
12 tháng
(2024-05-21) |
90.31 | 45.32% | 258,500 | -14,519 | -3.3 |
195.47
291.50
286.70
|
24 tháng
(2023-05-29) |
101.95 | 54.33% | 363,200 | -25,919 | -5.5 |
164.19
291.50
286.70
|
36 tháng
(2022-06-01) |
72.77 | 33.56% | 420,900 | -34,756 | -6.0 |
164.19
291.50
286.70
|
60 tháng
(2020-06-11) |
123.05 | 73.89% | 611,530 | -2,916 | 1.3 |
155.26
291.50
286.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2012 |
65.64
|
7,980 | 65.64 | 65.64 | 63.12 | 7,500 | 360 | 0.9 | |
09/07/2012 |
65.64
|
5,070 | 66.15 | 66.15 | 65.64 | 4,480 | 0 | 0.6 | |
06/07/2012 |
66.15
|
1,180 | 65.64 | 66.15 | 65.64 | 1,180 | 0 | 0.2 | |
05/07/2012 |
65.64
|
1,310 | 65.64 | 65.64 | 65.64 | 1,310 | 0 | 0.2 | |
04/07/2012 |
65.64
|
6,000 | 65.64 | 65.64 | 65.64 | 6,000 | 0 | 0.8 | |
03/07/2012 |
65.64
|
4,360 | 65.14 | 65.64 | 62.11 | 4,350 | 10 | 0.6 | |
02/07/2012 |
65.14
|
2,180 | 65.14 | 65.14 | 65.14 | 2,180 | 0 | 0.3 | |
29/06/2012 |
65.14
|
1,500 | 65.64 | 65.64 | 63.12 | 1,000 | 0 | 0.1 | |
28/06/2012 |
65.64
|
3,500 | 65.14 | 65.64 | 64.13 | 3,400 | 0 | 0.4 | |
27/06/2012 |
65.14
|
6,970 | 65.14 | 65.14 | 65.14 | 6,970 | 0 | 0.9 | |
26/06/2012 |
65.14
|
0 | 65.64 | 65.14 | 63.62 | 3,440 | 150 | 0.4 | |
25/06/2012 |
65.64
|
3,090 | 65.64 | 65.64 | 65.14 | 1,190 | 0 | 0.2 | |
22/06/2012 |
65.64
|
3,610 | 65.64 | 65.64 | 65.14 | 3,610 | 0 | 0.5 | |
21/06/2012 |
65.64
|
3,690 | 65.64 | 65.64 | 65.14 | 3,690 | 0 | 0.5 | |
20/06/2012 |
65.64
|
210 | 65.64 | 65.64 | 63.12 | 0 | 0 | 0 | |
19/06/2012 |
65.64
|
7,670 | 67.16 | 67.16 | 65.64 | 7,670 | 0 | 1.0 | |
18/06/2012 |
67.16
|
20 | 65.64 | 68.16 | 67.16 | 0 | 0 | 0 | |
15/06/2012 |
65.64
|
1,120 | 65.64 | 66.15 | 65.64 | 120 | 1,000 | -0.1 | |
14/06/2012 |
65.64
|
100 | 65.64 | 65.64 | 65.64 | 100 | 0 | 0.0 | |
13/06/2012 |
65.64
|
4,010 | 64.63 | 65.64 | 64.13 | 4,000 | 10 | 0.5 | |
12/06/2012 |
64.63
|
16,270 | 66.15 | 66.15 | 64.63 | 16,230 | 2,000 | 1.8 | |
11/06/2012 |
66.15
|
10 | 65.64 | 66.15 | 66.15 | 10 | 0 | 0.0 | |
08/06/2012 |
65.64
|
200 | 65.64 | 65.64 | 64.63 | 10 | 0 | 0.0 | |
07/06/2012 |
65.64
|
3,430 | 65.14 | 65.64 | 64.63 | 260 | 0 | 0.0 | |
06/06/2012 |
65.14
|
710 | 65.64 | 65.64 | 65.14 | 300 | 150 | 0.0 | |
05/06/2012 |
65.64
|
24,830 | 66.15 | 66.15 | 64.63 | 23,770 | 2,200 | 2.8 | |
04/06/2012 |
66.15
|
19,340 | 65.64 | 66.15 | 65.64 | 58,990 | 0 | 7.7 | |
01/06/2012 |
65.64
|
11,880 | 65.14 | 65.64 | 63.12 | 60,830 | 350 | 7.9 | |
31/05/2012 |
65.14
|
7,890 | 64.63 | 65.14 | 63.62 | 302,390 | 90 | 39.3 | |
30/05/2012 |
64.63
|
15,680 | 63.62 | 64.63 | 63.62 | 62,050 | 200 | 8.0 | |
29/05/2012 |
63.62
|
4,780 | 63.62 | 64.13 | 62.11 | 110 | 100 | 0.0 | |
28/05/2012 |
63.62
|
14,170 | 60.59 | 63.62 | 60.09 | 400 | 0 | 0.0 | |
25/05/2012 |
60.59
|
20 | 60.09 | 60.59 | 60.09 | 0 | 0 | 0 | |
24/05/2012 |
60.09
|
13,100 | 60.09 | 60.09 | 59.58 | 8,540 | 100 | 1.0 | |
23/05/2012 |
60.09
|
1,500 | 60.09 | 60.09 | 59.08 | 500 | 0 | 0.1 | |
22/05/2012 |
60.09
|
14,390 | 60.09 | 60.09 | 59.08 | 11,000 | 0 | 1.3 | |
21/05/2012 |
60.09
|
0 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |
18/05/2012 |
60.09
|
1,650 | 59.58 | 60.09 | 59.08 | 0 | 0 | 0 | |
17/05/2012 |
59.58
|
4,830 | 60.09 | 60.09 | 58.57 | 1,600 | 0 | 0.2 | |
16/05/2012 |
60.09
|
2,520 | 59.58 | 60.09 | 59.58 | 0 | 0 | 0 | |
15/05/2012 |
59.58
|
9,040 | 59.58 | 60.59 | 59.58 | 0 | 260 | -0.0 | |
14/05/2012 |
59.58
|
6,030 | 59.58 | 60.09 | 59.58 | 0 | 0 | 0 | |
11/05/2012 |
59.58
|
18,060 | 59.58 | 60.59 | 59.58 | 15,010 | 0 | 1.8 | |
10/05/2012 |
59.58
|
5,340 | 59.58 | 60.09 | 59.58 | 3,300 | 0 | 0.4 | |
09/05/2012 |
59.58
|
18,340 | 59.58 | 60.09 | 59.58 | 16,970 | 0 | 2.0 | |
08/05/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/05/2012 |
59.58
|
9,460 | 58.98 | 60.59 | 59.58 | 210 | 0 | 0.0 | |
07/05/2012 |
58.98
|
45,310 | 56.48 | 58.98 | 56.98 | 36,270 | 0 | 4.2 | |
04/05/2012 |
56.48
|
11,780 | 56.48 | 56.98 | 54.48 | 6,930 | 0 | 0.8 | |
03/05/2012 |
56.48
|
37,300 | 56.48 | 56.98 | 56.48 | 28,000 | 0 | 3.2 | |
02/05/2012 |
56.48
|
49,540 | 54.48 | 56.48 | 55.48 | 19,210 | 0 | 2.2 | |
27/04/2012 |
54.48
|
12,390 | 55.98 | 56.48 | 53.98 | 1,950 | 100 | 0.2 | |
26/04/2012 |
55.98
|
5,050 | 55.98 | 55.98 | 55.48 | 0 | 0 | 0 | |
25/04/2012 |
55.98
|
5,160 | 56.98 | 57.48 | 55.98 | 22,400 | 120 | 2.5 | |
24/04/2012 |
56.98
|
5,760 | 57.48 | 57.48 | 55.98 | 600 | 0 | 0.1 | |
23/04/2012 |
57.48
|
12,250 | 57.98 | 57.98 | 55.48 | 1,000 | 0 | 0.1 | |
20/04/2012 |
57.98
|
0 | 57.98 | 57.98 | 57.98 | 0 | 0 | 0 | |
19/04/2012 |
57.98
|
6,020 | 58.48 | 58.48 | 55.98 | 0 | 0 | 0 | |
18/04/2012 |
58.48
|
25,920 | 58.48 | 58.48 | 55.98 | 0 | 100 | -0.0 | |
17/04/2012 |
58.48
|
130 | 58.48 | 58.48 | 58.48 | 0 | 0 | 0 | |
16/04/2012 |
58.48
|
1,000 | 56.48 | 58.48 | 58.48 | 0 | 0 | 0 | |
13/04/2012 |
56.48
|
8,110 | 58.98 | 58.98 | 56.48 | 0 | 0 | 0 | |
12/04/2012 |
58.98
|
15,310 | 57.48 | 59.48 | 57.48 | 8,000 | 0 | 0.9 | |
11/04/2012 |
57.48
|
370 | 58.98 | 58.98 | 57.48 | 70 | 0 | 0.0 | |
10/04/2012 |
58.98
|
7,000 | 58.48 | 58.98 | 58.98 | 0 | 0 | 0 | |
09/04/2012 |
58.48
|
7,250 | 60.47 | 60.97 | 58.48 | 1,160 | 0 | 0.1 | |
06/04/2012 |
60.47
|
1,010 | 60.97 | 60.97 | 60.47 | 0 | 0 | 0 | |
05/04/2012 |
60.97
|
5,380 | 60.97 | 60.97 | 57.98 | 0 | 0 | 0 | |
04/04/2012 |
60.97
|
60 | 61.47 | 61.47 | 59.98 | 0 | 0 | 0 | |
03/04/2012 |
61.47
|
0 | 61.47 | 61.47 | 61.47 | 0 | 0 | 0 | |
30/03/2012 |
61.47
|
0 | 61.47 | 61.47 | 61.47 | 0 | 0 | 0 | |
29/03/2012 |
61.47
|
0 | 61.47 | 61.47 | 61.47 | 0 | 0 | 0 | |
28/03/2012 |
61.47
|
30 | 61.47 | 61.47 | 59.98 | 0 | 0 | 0 | |
27/03/2012 |
61.47
|
16,240 | 62.47 | 62.47 | 61.47 | 16,000 | 710 | 1.9 | |
26/03/2012 |
62.47
|
100 | 61.97 | 62.47 | 62.47 | 100 | 0 | 0.0 | |
23/03/2012 |
61.97
|
12,500 | 61.97 | 62.47 | 59.48 | 0 | 0 | 0 | |
22/03/2012 |
61.97
|
9,500 | 61.47 | 61.97 | 61.97 | 0 | 0 | 0 | |
21/03/2012 |
61.47
|
17,720 | 61.47 | 61.47 | 59.98 | 600 | 300 | 0.0 | |
20/03/2012 |
61.47
|
48,810 | 59.98 | 61.47 | 59.98 | 15,000 | 0 | 1.8 | |
19/03/2012 |
59.98
|
17,830 | 58.98 | 59.98 | 58.48 | 0 | 0 | 0 | |
16/03/2012 |
58.98
|
3,530 | 57.98 | 58.98 | 56.98 | 230 | 0 | 0.0 | |
15/03/2012 |
57.98
|
11,480 | 55.98 | 58.48 | 55.98 | 50 | 0 | 0.0 | |
14/03/2012 |
55.98
|
9,650 | 54.98 | 55.98 | 54.48 | 8,000 | 0 | 0.9 | |
13/03/2012 |
54.98
|
15,200 | 53.98 | 54.98 | 53.98 | 15,000 | 0 | 1.6 | |
12/03/2012 |
53.98
|
0 | 53.98 | 53.98 | 52.48 | 7,000 | 0 | 0.8 | |
09/03/2012 |
53.98
|
5,030 | 53.48 | 53.98 | 51.98 | 5,010 | 0 | 0.5 | |
08/03/2012 |
53.48
|
19,120 | 52.48 | 54.48 | 52.48 | 17,700 | 0 | 1.9 | |
07/03/2012 |
52.48
|
1,380 | 54.98 | 54.98 | 52.48 | 300 | 0 | 0.0 | |
06/03/2012 |
54.98
|
20,720 | 52.98 | 55.48 | 50.98 | 10,000 | 3,720 | 0.7 | |
05/03/2012 |
52.98
|
1,020 | 50.48 | 52.98 | 51.48 | 450 | 0 | 0.0 | |
02/03/2012 |
50.48
|
17,210 | 48.23 | 50.48 | 49.98 | 3,160 | 0 | 0.3 | |
01/03/2012 |
48.23
|
2,620 | 49.98 | 49.98 | 47.48 | 40 | 0 | 0.0 | |
29/02/2012 |
49.98
|
1,660 | 50.98 | 50.98 | 49.98 | 0 | 0 | 0 | |
28/02/2012 |
50.98
|
1,000 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
27/02/2012 |
50.98
|
1,990 | 52.98 | 52.98 | 50.98 | 0 | 0 | 0 | |
24/02/2012 |
52.98
|
1,710 | 52.48 | 52.98 | 51.48 | 1,000 | 0 | 0.1 | |
23/02/2012 |
52.48
|
190 | 51.98 | 53.48 | 49.73 | 0 | 0 | 0 | |
22/02/2012 |
51.98
|
380 | 49.98 | 51.98 | 48.73 | 0 | 20 | -0.0 | |
21/02/2012 |
49.98
|
1,020 | 52.48 | 52.48 | 49.98 | 30 | 40 | -0.0 | |
20/02/2012 |
52.48
|
1,450 | 49.98 | 52.48 | 48.23 | 0 | 0 | 0 | |
17/02/2012 |
49.98
|
15,200 | 47.73 | 49.98 | 45.73 | 14,000 | 520 | 1.3 |