Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-2.90 | -13.49% | 100 | 0 | 0 |
18.60
21.50
18.60
|
2 tháng
(2025-05-08) |
-6.60 | -26.19% | 200 | 0 | 0 |
18.60
25.20
18.60
|
3 tháng
(2025-04-08) |
-3.40 | -15.45% | 300 | 0 | 0 |
18.60
25.20
18.60
|
6 tháng
(2025-01-08) |
-1.30 | -6.53% | 400 | 0 | 0 |
18.60
25.20
18.60
|
12 tháng
(2024-07-12) |
6.70 | 56.30% | 1,501 | 0 | 0 |
11.90
25.20
18.60
|
24 tháng
(2023-07-18) |
10.10 | 118.82% | 1,701 | -220,000 | -2.2 |
8.50
25.20
18.60
|
36 tháng
(2022-07-25) |
5.80 | 45.31% | 2,302 | -220,000 | -2.2 |
8.50
25.20
18.60
|
60 tháng
(2020-08-03) |
8.20 | 78.85% | 1,497,851 | -220,000 | -2.2 |
7
25.20
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2012 |
13.93
|
1,100 | 13.00 | 13.93 | 13.00 | 0 | 0 | 0 | |
16/04/2012 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
13/04/2012 |
13.68
|
1,000 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
12/04/2012 |
13.68
|
5,500 | 13.00 | 13.68 | 12.74 | 0 | 0 | 0 | |
11/04/2012 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
10/04/2012 |
12.83
|
2,000 | 12.91 | 12.91 | 12.83 | 0 | 0 | 0 | |
09/04/2012 |
13.59
|
1,500 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
06/04/2012 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
05/04/2012 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
04/04/2012 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
03/04/2012 |
15.55
|
100 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
30/03/2012 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
29/03/2012 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
28/03/2012 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
27/03/2012 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
26/03/2012 |
14.95
|
5,900 | 14.02 | 15.12 | 14.02 | 0 | 0 | 0 | |
23/03/2012 |
14.19
|
2,100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
22/03/2012 |
15.21
|
300 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
21/03/2012 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
20/03/2012 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
19/03/2012 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
16/03/2012 |
15.97
|
16,300 | 16.57 | 18.18 | 15.97 | 0 | 0 | 0 | |
15/03/2012 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
14/03/2012 |
16.82
|
2,400 | 16.48 | 17.50 | 16.48 | 0 | 0 | 0 | |
13/03/2012 |
16.40
|
13,000 | 17.59 | 17.84 | 16.40 | 0 | 0 | 0 | |
12/03/2012 |
16.06
|
22,200 | 17.25 | 17.76 | 16.06 | 0 | 0 | 0 | |
09/03/2012 |
17.25
|
10,400 | 16.82 | 17.25 | 16.82 | 0 | 0 | 0 | |
08/03/2012 |
15.72
|
16,200 | 15.72 | 16.91 | 14.70 | 0 | 0 | 0 | |
07/03/2012 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
06/03/2012 |
16.91
|
5,700 | 15.97 | 16.91 | 15.97 | 0 | 0 | 0 | |
05/03/2012 |
15.89
|
5,000 | 15.89 | 16.14 | 15.89 | 0 | 0 | 0 | |
02/03/2012 |
15.89
|
100 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
01/03/2012 |
14.44
|
12,600 | 14.44 | 14.87 | 14.44 | 0 | 0 | 0 | |
29/02/2012 |
14.10
|
10,300 | 13.68 | 14.10 | 13.68 | 0 | 0 | 0 | |
28/02/2012 |
13.08
|
4,600 | 14.78 | 14.78 | 13.08 | 0 | 0 | 0 | |
27/02/2012 |
14.02
|
16,200 | 14.19 | 14.19 | 14.02 | 0 | 0 | 0 | |
24/02/2012 |
13.59
|
12,600 | 13.17 | 13.68 | 13.00 | 0 | 400 | -0.0 | |
23/02/2012 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
22/02/2012 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
21/02/2012 |
12.83
|
300 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
20/02/2012 |
13.76
|
100 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
17/02/2012 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
16/02/2012 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
15/02/2012 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
14/02/2012 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
13/02/2012 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
10/02/2012 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
09/02/2012 |
13.00
|
300 | 13.00 | 13.00 | 13.00 | 0 | 300 | -0.0 | |
08/02/2012 |
13.00
|
100 | 13.00 | 13.00 | 13.00 | 0 | 100 | -0.0 | |
07/02/2012 |
12.57
|
9,800 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
06/02/2012 |
11.81
|
200 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
03/02/2012 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
02/02/2012 |
11.98
|
3,000 | 11.81 | 11.98 | 11.81 | 0 | 0 | 0 | |
01/02/2012 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
31/01/2012 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
30/01/2012 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
20/01/2012 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
19/01/2012 |
11.21
|
500 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
18/01/2012 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
17/01/2012 |
11.21
|
200 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
16/01/2012 |
11.21
|
1,100 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
13/01/2012 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
12/01/2012 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
11/01/2012 |
11.98
|
1,000 | 11.98 | 11.98 | 11.98 | 800 | 0 | 0.0 | |
10/01/2012 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
09/01/2012 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
06/01/2012 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
05/01/2012 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
04/01/2012 |
12.83
|
100 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
03/01/2012 |
12.83
|
3,000 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
30/12/2011 |
12.23
|
100 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
29/12/2011 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
28/12/2011 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
27/12/2011 |
10.87
|
300 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
26/12/2011 |
11.81
|
43,900 | 11.64 | 11.81 | 11.55 | 0 | 0 | 0 | |
23/12/2011 |
11.55
|
52,400 | 10.62 | 11.81 | 10.62 | 0 | 0 | 0 | |
22/12/2011 |
11.04
|
1,400 | 11.13 | 11.13 | 11.04 | 0 | 0 | 0 | |
21/12/2011 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
20/12/2011 |
12.40
|
200 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
19/12/2011 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
16/12/2011 |
13.25
|
97,600 | 11.98 | 13.25 | 11.98 | 0 | 0 | 0 | |
15/12/2011 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
14/12/2011 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
13/12/2011 |
12.32
|
26,100 | 14.02 | 14.02 | 12.32 | 0 | 0 | 0 | |
12/12/2011 |
13.17
|
2,000 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
09/12/2011 |
13.25
|
19,500 | 13.85 | 13.93 | 13.25 | 0 | 0 | 0 | |
08/12/2011 |
13.76
|
21,200 | 14.19 | 14.19 | 13.76 | 0 | 0 | 0 | |
07/12/2011 |
13.59
|
57,600 | 13.76 | 13.93 | 12.40 | 0 | 0 | 0 | |
06/12/2011 |
13.25
|
1,100 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
05/12/2011 |
12.40
|
500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
02/12/2011 |
12.49
|
8,100 | 12.32 | 12.49 | 12.32 | 0 | 0 | 0 | |
01/12/2011 |
12.32
|
4,000 | 12.40 | 12.40 | 12.32 | 0 | 0 | 0 | |
30/11/2011 |
13.25
|
6,500 | 11.98 | 13.25 | 11.55 | 0 | 0 | 0 | |
29/11/2011 |
12.32
|
4,800 | 12.57 | 12.57 | 12.32 | 0 | 0 | 0 | |
28/11/2011: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
28/11/2011 |
13.08
|
46,500 | 13.17 | 13.17 | 13.08 | 0 | 0 | 0 | |
25/11/2011 |
13.34
|
4,200 | 14.25 | 14.25 | 13.34 | 0 | 0 | 0 | |
24/11/2011 |
14.33
|
1,000 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
23/11/2011 |
15.33
|
68,400 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
22/11/2011 |
14.83
|
40,000 | 15.00 | 15.00 | 14.83 | 0 | 0 | 0 | |
21/11/2011 |
14.50
|
24,200 | 13.26 | 14.50 | 13.26 | 0 | 0 | 0 |