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) |
-0.10 | -0.58% | 188,700 | 2,700 | 0.0 |
16.95
17.40
16.95
|
2 tháng
(2025-05-26) |
0.30 | 1.80% | 258,800 | -5,500 | -0.1 |
16.65
17.40
16.95
|
3 tháng
(2025-04-28) |
0.85 | 5.26% | 358,800 | -5,500 | -0.1 |
16.15
17.40
16.95
|
6 tháng
(2025-02-03) |
0.05 | 0.29% | 638,600 | -2,200 | -0.0 |
15.50
17.90
16.95
|
12 tháng
(2024-07-30) |
0.54 | 3.26% | 1,686,700 | -44,318 | -0.8 |
15.48
18.21
16.95
|
24 tháng
(2023-08-07) |
-0.64 | -3.64% | 6,791,100 | 1,982 | 0.2 |
12.75
19.07
16.95
|
36 tháng
(2022-08-10) |
-1.58 | -8.52% | 9,665,400 | -15,518 | 0.2 |
12.75
21.96
16.95
|
60 tháng
(2020-08-20) |
3.37 | 24.76% | 19,901,180 | -90,608 | -4.3 |
12.75
63.40
16.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/09/2012 |
5.62
|
6,020 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/09/2012 |
5.62
|
1,040 | 5.73 | 5.73 | 5.62 | 0 | 0 | 0 | |
21/09/2012 |
5.73
|
780 | 5.54 | 5.80 | 5.73 | 0 | 0 | 0 | |
20/09/2012 |
5.54
|
50 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 | |
19/09/2012 |
5.58
|
60 | 5.69 | 5.76 | 5.58 | 0 | 0 | 0 | |
18/09/2012 |
5.69
|
30 | 5.76 | 5.76 | 5.69 | 0 | 0 | 0 | |
17/09/2012 |
5.76
|
500 | 5.73 | 5.76 | 5.76 | 0 | 0 | 0 | |
14/09/2012 |
5.73
|
1,110 | 5.65 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/09/2012 |
5.65
|
250 | 5.65 | 5.69 | 5.47 | 0 | 0 | 0 | |
12/09/2012 |
5.65
|
50 | 5.65 | 5.73 | 5.65 | 0 | 0 | 0 | |
11/09/2012 |
5.65
|
160 | 5.69 | 5.76 | 5.65 | 0 | 0 | 0 | |
10/09/2012 |
5.69
|
330 | 5.58 | 5.76 | 5.58 | 0 | 0 | 0 | |
07/09/2012 |
5.58
|
810 | 5.69 | 5.80 | 5.58 | 0 | 0 | 0 | |
06/09/2012 |
5.69
|
240 | 5.73 | 5.76 | 5.69 | 0 | 0 | 0 | |
05/09/2012 |
5.73
|
40 | 5.69 | 5.84 | 5.73 | 0 | 0 | 0 | |
04/09/2012 |
5.69
|
60 | 5.65 | 5.80 | 5.65 | 0 | 0 | 0 | |
31/08/2012 |
5.65
|
20 | 5.62 | 5.65 | 5.62 | 0 | 0 | 0 | |
30/08/2012 |
5.62
|
890 | 5.47 | 5.62 | 5.51 | 0 | 0 | 0 | |
29/08/2012 |
5.47
|
30 | 5.33 | 5.47 | 5.47 | 0 | 0 | 0 | |
28/08/2012 |
5.33
|
250 | 5.29 | 5.47 | 5.11 | 0 | 0 | 0 | |
27/08/2012 |
5.29
|
260 | 5.54 | 5.54 | 5.29 | 0 | 0 | 0 | |
24/08/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/08/2012 |
5.54
|
10 | 5.33 | 5.54 | 5.54 | 0 | 0 | 0 | |
23/08/2012 |
5.33
|
60 | 5.57 | 5.57 | 5.33 | 0 | 0 | 0 | |
22/08/2012 |
5.57
|
340 | 5.57 | 5.84 | 5.57 | 20 | 0 | 0.0 | |
21/08/2012 |
5.57
|
50 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
20/08/2012 |
5.63
|
9,910 | 5.60 | 5.63 | 5.63 | 0 | 0 | 0 | |
17/08/2012 |
5.60
|
90 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 | |
16/08/2012 |
5.74
|
150 | 5.63 | 5.74 | 5.74 | 150 | 0 | 0.0 | |
15/08/2012 |
5.63
|
89,260 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 | |
14/08/2012 |
5.70
|
2,450 | 5.74 | 5.84 | 5.67 | 0 | 0 | 0 | |
13/08/2012 |
5.74
|
2,530 | 5.63 | 5.80 | 5.63 | 0 | 0 | 0 | |
10/08/2012 |
5.63
|
2,520 | 5.63 | 5.63 | 5.57 | 0 | 0 | 0 | |
09/08/2012 |
5.63
|
2,310 | 5.74 | 5.74 | 5.53 | 0 | 0 | 0 | |
08/08/2012 |
5.74
|
340 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
07/08/2012 |
5.74
|
790 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 | |
06/08/2012 |
5.87
|
200 | 5.63 | 5.87 | 5.80 | 0 | 0 | 0 | |
03/08/2012 |
5.63
|
10 | 5.46 | 5.63 | 5.63 | 0 | 0 | 0 | |
02/08/2012 |
5.46
|
10 | 5.43 | 5.46 | 5.46 | 0 | 0 | 0 | |
01/08/2012 |
5.43
|
85,210 | 5.50 | 5.50 | 5.43 | 0 | 0 | 0 | |
31/07/2012 |
5.50
|
9,920 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 | |
30/07/2012 |
5.43
|
20 | 5.43 | 5.63 | 5.43 | 0 | 0 | 0 | |
27/07/2012 |
5.43
|
58,590 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 | |
26/07/2012 |
5.46
|
6,110 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 | |
25/07/2012 |
5.46
|
3,610 | 5.43 | 5.46 | 5.43 | 0 | 0 | 0 | |
24/07/2012 |
5.43
|
47,610 | 5.50 | 5.53 | 5.43 | 0 | 0 | 0 | |
23/07/2012 |
5.50
|
10,950 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 | |
20/07/2012 |
5.50
|
330 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 | |
19/07/2012 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
18/07/2012 |
5.57
|
210 | 5.53 | 5.63 | 5.57 | 0 | 0 | 0 | |
17/07/2012 |
5.53
|
2,910 | 5.50 | 5.53 | 5.46 | 0 | 0 | 0 | |
16/07/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
13/07/2012 |
5.50
|
62,800 | 5.46 | 5.50 | 5.46 | 0 | 0 | 0 | |
12/07/2012 |
5.46
|
26,500 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/07/2012 |
5.46
|
54,670 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 | |
10/07/2012 |
5.46
|
70,500 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/07/2012 |
5.46
|
18,800 | 5.39 | 5.46 | 5.39 | 0 | 0 | 0 | |
06/07/2012 |
5.39
|
10,390 | 5.43 | 5.43 | 5.39 | 500 | 0 | 0.0 | |
05/07/2012 |
5.43
|
21,770 | 5.43 | 5.43 | 5.39 | 100 | 0 | 0.0 | |
04/07/2012 |
5.43
|
118,380 | 5.43 | 5.46 | 5.43 | 0 | 0 | 0 | |
03/07/2012 |
5.43
|
86,110 | 5.43 | 5.43 | 5.26 | 0 | 0 | 0 | |
02/07/2012 |
5.43
|
135,160 | 5.43 | 5.43 | 5.36 | 0 | 0 | 0 | |
29/06/2012 |
5.43
|
136,320 | 5.43 | 5.46 | 5.39 | 1,000 | 0 | 0.0 | |
28/06/2012 |
5.43
|
97,100 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 | |
27/06/2012 |
5.46
|
143,200 | 5.50 | 5.50 | 5.46 | 1,000 | 0 | 0.0 | |
26/06/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.46 | 1,000 | 0 | 0.0 | |
25/06/2012 |
5.50
|
80,400 | 5.50 | 5.50 | 5.36 | 3,000 | 0 | 0.0 | |
22/06/2012 |
5.50
|
168,040 | 5.53 | 5.53 | 5.50 | 1,000 | 1,000 | 0 | |
21/06/2012 |
5.53
|
188,520 | 5.50 | 5.53 | 5.50 | 1,000 | 0 | 0.0 | |
20/06/2012 |
5.50
|
48,750 | 5.50 | 5.53 | 5.50 | 0 | 0 | 0 | |
19/06/2012 |
5.50
|
121,330 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 | |
18/06/2012 |
5.50
|
157,520 | 5.53 | 5.53 | 5.33 | 2,000 | 0 | 0.0 | |
15/06/2012 |
5.53
|
172,670 | 5.46 | 5.53 | 5.46 | 0 | 0 | 0 | |
14/06/2012 |
5.46
|
69,420 | 5.50 | 5.50 | 5.46 | 0 | 0 | 0 | |
13/06/2012 |
5.50
|
131,290 | 5.53 | 5.57 | 5.46 | 0 | 0 | 0 | |
12/06/2012 |
5.53
|
116,800 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 | |
11/06/2012 |
5.60
|
123,350 | 5.60 | 5.63 | 5.60 | 0 | 0 | 0 | |
08/06/2012 |
5.60
|
147,730 | 5.60 | 5.63 | 5.60 | 1,000 | 0 | 0.0 | |
07/06/2012 |
5.60
|
123,290 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
06/06/2012 |
5.50
|
126,710 | 5.46 | 5.50 | 5.46 | 0 | 0 | 0 | |
05/06/2012 |
5.46
|
179,690 | 5.39 | 5.50 | 5.43 | 0 | 0 | 0 | |
04/06/2012 |
5.39
|
113,900 | 5.63 | 5.67 | 5.39 | 0 | 0 | 0 | |
01/06/2012 |
5.63
|
106,300 | 5.63 | 5.67 | 5.63 | 0 | 0 | 0 | |
31/05/2012 |
5.63
|
110,070 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 | |
30/05/2012 |
5.70
|
151,700 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 | |
29/05/2012 |
5.70
|
181,730 | 5.70 | 5.70 | 5.67 | 0 | 0 | 0 | |
28/05/2012 |
5.70
|
110,720 | 5.74 | 5.77 | 5.70 | 0 | 0 | 0 | |
25/05/2012 |
5.74
|
136,180 | 5.67 | 5.74 | 5.67 | 0 | 0 | 0 | |
24/05/2012 |
5.67
|
43,000 | 5.77 | 5.77 | 5.63 | 2,000 | 0 | 0.0 | |
23/05/2012 |
5.77
|
109,780 | 5.77 | 5.77 | 5.74 | 0 | 0 | 0 | |
22/05/2012 |
5.77
|
137,440 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
21/05/2012 |
5.80
|
161,130 | 5.67 | 5.80 | 5.67 | 0 | 0 | 0 | |
18/05/2012 |
5.67
|
86,220 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 | |
17/05/2012 |
5.70
|
138,350 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 | |
16/05/2012 |
5.70
|
181,080 | 5.77 | 5.84 | 5.63 | 0 | 100 | -0.0 | |
15/05/2012 |
5.77
|
135,160 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 | |
14/05/2012 |
5.94
|
88,260 | 6.08 | 6.11 | 5.94 | 0 | 0 | 0 | |
11/05/2012 |
6.08
|
65,430 | 6.04 | 6.15 | 6.01 | 0 | 0 | 0 | |
10/05/2012 |
6.04
|
237,690 | 6.04 | 6.08 | 6.04 | 0 | 0 | 0 | |
09/05/2012 |
6.04
|
128,300 | 6.15 | 6.15 | 6.04 | 0 | 0 | 0 | |
08/05/2012 |
6.15
|
187,670 | 6.18 | 6.21 | 6.08 | 1,500 | 0 | 0.0 |