Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
4.90 | 6.81% | 892,800 | 2,200 | 0.2 |
72
84.50
84.50
|
2 tháng
(2025-05-29) |
3.40 | 4.63% | 1,283,100 | -1,100 | -0.1 |
70.10
84.50
84.50
|
3 tháng
(2025-04-29) |
2.60 | 3.50% | 1,605,300 | -2,700 | -0.2 |
70.10
84.50
84.50
|
6 tháng
(2025-02-03) |
5.90 | 8.31% | 3,982,779 | -700 | 0.0 |
65
84.50
84.50
|
12 tháng
(2024-08-02) |
10.99 | 16.68% | 7,017,593 | -1,100 | -0.0 |
65
84.50
84.50
|
24 tháng
(2023-08-08) |
25.38 | 49.25% | 12,457,255 | -2,589,200 | -140.6 |
45.35
84.50
84.50
|
36 tháng
(2022-08-15) |
18.39 | 31.43% | 18,487,296 | -2,481,952 | -135.1 |
41.34
84.50
84.50
|
60 tháng
(2020-08-24) |
58.42 | 316.14% | 25,769,179 | -2,899,852 | -175.4 |
17.66
84.50
84.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/05/2012 |
2.09
|
100 | 1.98 | 2.09 | 2.09 | 0 | 0 | 0 | |
09/05/2012 |
1.98
|
300 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
08/05/2012 |
1.98
|
300 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 | |
07/05/2012 |
2.12
|
23,500 | 1.98 | 2.12 | 1.88 | 0 | 0 | 0 | |
04/05/2012 |
1.98
|
14,000 | 1.94 | 1.98 | 1.94 | 0 | 0 | 0 | |
03/05/2012 |
1.94
|
11,500 | 1.91 | 1.94 | 1.91 | 0 | 0 | 0 | |
02/05/2012 |
1.91
|
10,300 | 1.85 | 1.91 | 1.91 | 0 | 0 | 0 | |
27/04/2012 |
1.85
|
6,800 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 | |
26/04/2012 |
1.87
|
2,400 | 1.87 | 1.87 | 1.87 | 100 | 0 | 0.0 | |
25/04/2012 |
1.87
|
2,700 | 1.83 | 1.87 | 1.79 | 100 | 0 | 0.0 | |
24/04/2012 |
1.83
|
1,200 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 | |
23/04/2012 |
1.87
|
700 | 1.79 | 1.87 | 1.68 | 100 | 0 | 0.0 | |
20/04/2012 |
1.79
|
1,000 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
19/04/2012 |
1.79
|
2,400 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 | |
18/04/2012 |
1.85
|
500 | 1.86 | 1.86 | 1.85 | 0 | 0 | 0 | |
17/04/2012 |
1.86
|
100 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
16/04/2012 |
1.86
|
300 | 1.86 | 1.86 | 1.76 | 0 | 0 | 0 | |
13/04/2012 |
1.86
|
200 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
12/04/2012 |
1.86
|
500 | 1.86 | 1.86 | 1.85 | 0 | 0 | 0 | |
11/04/2012 |
1.86
|
2,700 | 1.82 | 1.86 | 1.76 | 0 | 0 | 0 | |
10/04/2012 |
1.82
|
1,700 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 | |
09/04/2012 |
1.83
|
100 | 1.83 | 1.83 | 1.83 | 100 | 0 | 0.0 | |
06/04/2012 |
1.83
|
200 | 1.83 | 1.83 | 1.70 | 100 | 0 | 0.0 | |
05/04/2012 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
04/04/2012 |
1.83
|
100 | 1.79 | 1.83 | 1.83 | 0 | 0 | 0 | |
03/04/2012 |
1.79
|
5,200 | 1.76 | 1.79 | 1.69 | 100 | 0 | 0.0 | |
30/03/2012 |
1.76
|
400 | 1.64 | 1.76 | 1.66 | 100 | 0 | 0.0 | |
29/03/2012 |
1.64
|
5,200 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 | |
28/03/2012 |
1.72
|
2,200 | 1.69 | 1.72 | 1.72 | 0 | 0 | 0 | |
27/03/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
26/03/2012 |
1.69
|
0 | 1.66 | 1.69 | 1.69 | 0 | 0 | 0 | |
23/03/2012 |
1.66
|
400 | 1.68 | 1.71 | 1.66 | 0 | 0 | 0 | |
22/03/2012 |
1.68
|
1,100 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
21/03/2012 |
1.68
|
1,000 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 | |
20/03/2012 |
1.72
|
200 | 1.68 | 1.72 | 1.64 | 0 | 0 | 0 | |
19/03/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
16/03/2012 |
1.68
|
200 | 1.75 | 1.75 | 1.68 | 0 | 0 | 0 | |
15/03/2012 |
1.75
|
100 | 1.63 | 1.75 | 1.75 | 100 | 0 | 0.0 | |
14/03/2012 |
1.63
|
1,600 | 1.68 | 1.68 | 1.63 | 0 | 0 | 0 | |
13/03/2012 |
1.68
|
1,800 | 1.79 | 1.79 | 1.68 | 0 | 0 | 0 | |
12/03/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
09/03/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
08/03/2012 |
1.79
|
2,000 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 | |
07/03/2012 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
06/03/2012: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
06/03/2012 |
1.87
|
100 | 1.81 | 1.87 | 1.87 | 100 | 0 | 0.0 | |
05/03/2012 |
1.81
|
18,700 | 1.69 | 1.81 | 1.71 | 0 | 0 | 0 | |
02/03/2012 |
1.69
|
4,900 | 1.73 | 1.73 | 1.68 | 0 | 0 | 0 | |
01/03/2012 |
1.73
|
400 | 1.69 | 1.80 | 1.66 | 200 | 0 | 0.0 | |
29/02/2012 |
1.69
|
2,100 | 1.59 | 1.72 | 1.69 | 100 | 0 | 0.0 | |
28/02/2012 |
1.59
|
1,200 | 1.63 | 1.68 | 1.59 | 0 | 0 | 0 | |
27/02/2012 |
1.63
|
5,700 | 1.61 | 1.63 | 1.56 | 0 | 0 | 0 | |
24/02/2012 |
1.61
|
1,600 | 1.60 | 1.63 | 1.61 | 1,600 | 1,500 | 0.0 | |
23/02/2012 |
1.60
|
3,000 | 1.56 | 1.60 | 1.59 | 0 | 0 | 0 | |
22/02/2012 |
1.56
|
1,100 | 1.52 | 1.56 | 1.54 | 100 | 0 | 0.0 | |
21/02/2012 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
20/02/2012 |
1.52
|
900 | 1.49 | 1.52 | 1.52 | 900 | 0 | 0.0 | |
17/02/2012 |
1.49
|
100 | 1.42 | 1.49 | 1.49 | 100 | 0 | 0.0 | |
16/02/2012 |
1.42
|
2,000 | 1.46 | 1.46 | 1.42 | 0 | 0 | 0 | |
15/02/2012 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
14/02/2012 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
13/02/2012 |
1.46
|
1,500 | 1.42 | 1.46 | 1.46 | 1,500 | 1,500 | 0 | |
10/02/2012 |
1.42
|
6,300 | 1.49 | 1.49 | 1.42 | 5,000 | 0 | 0.1 | |
09/02/2012 |
1.49
|
1,000 | 1.42 | 1.49 | 1.49 | 1,000 | 0 | 0.0 | |
08/02/2012 |
1.42
|
500 | 1.39 | 1.49 | 1.42 | 100 | 0 | 0.0 | |
07/02/2012 |
1.39
|
14,400 | 1.49 | 1.49 | 1.38 | 7,600 | 0 | 0.2 | |
06/02/2012 |
1.49
|
5,200 | 1.42 | 1.49 | 1.42 | 2,400 | 0 | 0.1 | |
03/02/2012 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
02/02/2012 |
1.42
|
1,000 | 1.33 | 1.42 | 1.42 | 0 | 0 | 0 | |
01/02/2012 |
1.33
|
1,100 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 | |
31/01/2012 |
1.36
|
3,000 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 | |
30/01/2012 |
1.40
|
100 | 1.31 | 1.40 | 1.40 | 0 | 0 | 0 | |
20/01/2012 |
1.31
|
300 | 1.30 | 1.31 | 1.31 | 0 | 0 | 0 | |
19/01/2012 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
18/01/2012 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
17/01/2012 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
16/01/2012 |
1.30
|
0 | 1.31 | 1.30 | 1.30 | 0 | 0 | 0 | |
13/01/2012 |
1.31
|
1,500 | 1.31 | 1.31 | 1.30 | 0 | 0 | 0 | |
12/01/2012 |
1.31
|
500 | 1.36 | 1.36 | 1.31 | 0 | 0 | 0 | |
11/01/2012 |
1.36
|
1,900 | 1.30 | 1.36 | 1.36 | 0 | 0 | 0 | |
10/01/2012 |
1.30
|
100 | 1.30 | 1.30 | 1.30 | 100 | 0 | 0.0 | |
09/01/2012 |
1.30
|
900 | 1.29 | 1.30 | 1.29 | 0 | 0 | 0 | |
06/01/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
05/01/2012 |
1.29
|
1,600 | 1.29 | 1.30 | 1.29 | 0 | 0 | 0 | |
04/01/2012 |
1.29
|
700 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
03/01/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
30/12/2011 |
1.29
|
1,000 | 1.21 | 1.29 | 1.29 | 0 | 0 | 0 | |
29/12/2011 |
1.21
|
200 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 | |
28/12/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
27/12/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
26/12/2011 |
1.29
|
2,600 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
23/12/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
22/12/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
21/12/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
20/12/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
19/12/2011 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
16/12/2011 |
1.29
|
1,600 | 1.21 | 1.29 | 1.29 | 0 | 0 | 0 | |
15/12/2011 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
14/12/2011: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
14/12/2011 |
1.21
|
0 | 1.19 | 1.21 | 1.21 | 0 | 0 | 0 | |
13/12/2011 |
1.19
|
14,300 | 1.30 | 1.30 | 1.19 | 0 | 0 | 0 | |
12/12/2011 |
1.30
|
5,100 | 1.25 | 1.30 | 1.16 | 0 | 0 | 0 |