| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
2.60 | 2.92% | 1,945,300 | -507,100 | -46.0 |
86.60
101.80
92.50
|
|
2 tháng
(2025-10-20) |
25.60 | 38.79% | 3,645,800 | -890,400 | -76.1 |
65.60
101.80
92.50
|
|
3 tháng
(2025-09-22) |
24.62 | 36.76% | 4,353,800 | -914,300 | -77.8 |
65.60
101.80
92.50
|
|
6 tháng
(2025-06-23) |
37.35 | 68.84% | 6,849,300 | -970,600 | -81.6 |
53.87
101.80
92.50
|
|
12 tháng
(2024-12-24) |
33.90 | 58.76% | 15,075,139 | -1,297,188 | -104.1 |
51.67
101.80
92.50
|
|
24 tháng
(2024-01-02) |
51.36 | 127.61% | 36,680,111 | -5,197,419 | -323.4 |
40.24
101.80
92.50
|
|
36 tháng
(2023-01-04) |
51.96 | 131.11% | 48,677,775 | -5,094,242 | -319.8 |
39.64
101.80
92.50
|
|
60 tháng
(2021-01-14) |
64.95 | 243.68% | 126,230,446 | 6,586,606 | 191.2 |
21.79
101.80
92.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/10/2012 |
7.41
|
11,200 | 7.41 | 7.46 | 6.94 | 0 | 500 | -0.0 | |
| 01/10/2012 |
7.41
|
16,500 | 7.41 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 28/09/2012 |
7.41
|
2,700 | 7.46 | 7.55 | 7.41 | 0 | 0 | 0 | |
| 27/09/2012 |
7.46
|
2,100 | 7.36 | 7.50 | 7.46 | 0 | 0 | 0 | |
| 26/09/2012 |
7.36
|
1,400 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 | |
| 25/09/2012 |
7.36
|
1,100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 24/09/2012 |
7.36
|
2,400 | 7.50 | 7.50 | 7.36 | 0 | 0 | 0 | |
| 21/09/2012 |
7.50
|
7,200 | 7.41 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/09/2012 |
7.41
|
22,500 | 7.36 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 19/09/2012 |
7.36
|
3,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 18/09/2012 |
7.36
|
20,900 | 7.50 | 7.50 | 7.36 | 0 | 0 | 0 | |
| 17/09/2012 |
7.50
|
6,400 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 | |
| 14/09/2012 |
7.50
|
6,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 13/09/2012 |
7.50
|
5,800 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 | |
| 12/09/2012 |
7.55
|
1,100 | 7.50 | 7.55 | 7.36 | 0 | 0 | 0 | |
| 11/09/2012 |
7.50
|
26,300 | 7.46 | 7.50 | 7.46 | 0 | 0 | 0 | |
| 10/09/2012 |
7.46
|
17,000 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 07/09/2012 |
7.50
|
10,900 | 7.46 | 7.50 | 7.46 | 0 | 0 | 0 | |
| 06/09/2012 |
7.46
|
8,600 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 05/09/2012 |
7.46
|
24,400 | 7.46 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 04/09/2012 |
7.46
|
9,200 | 7.32 | 7.50 | 7.36 | 0 | 500 | -0.0 | |
| 31/08/2012 |
7.32
|
3,800 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 30/08/2012 |
7.50
|
5,500 | 7.36 | 7.50 | 7.27 | 0 | 100 | -0.0 | |
| 29/08/2012 |
7.36
|
1,800 | 7.22 | 7.36 | 7.22 | 0 | 0 | 0 | |
| 28/08/2012 |
7.22
|
32,200 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 | |
| 27/08/2012 |
7.17
|
25,500 | 7.60 | 7.60 | 7.17 | 0 | 0 | 0 | |
| 24/08/2012 |
7.60
|
13,200 | 7.50 | 7.60 | 6.94 | 0 | 0 | 0 | |
| 23/08/2012 |
7.50
|
36,100 | 7.79 | 7.79 | 7.27 | 0 | 0 | 0 | |
| 22/08/2012 |
7.79
|
113,800 | 7.65 | 7.83 | 7.27 | 0 | 0 | 0 | |
| 21/08/2012 |
7.65
|
98,300 | 7.79 | 7.79 | 7.36 | 0 | 0 | 0 | |
| 20/08/2012 |
7.79
|
13,300 | 7.83 | 7.83 | 7.79 | 0 | 0 | 0 | |
| 17/08/2012 |
7.83
|
5,400 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 | |
| 16/08/2012 |
7.88
|
9,800 | 7.83 | 7.93 | 7.83 | 0 | 28 | -0.0 | |
| 15/08/2012 |
7.83
|
33,500 | 7.74 | 7.83 | 7.69 | 0 | 0 | 0 | |
| 14/08/2012 |
7.74
|
1,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/08/2012 |
7.74
|
6,300 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 | |
| 10/08/2012 |
7.79
|
2,500 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 | |
| 09/08/2012 |
7.79
|
44,100 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 08/08/2012 |
7.79
|
9,800 | 7.83 | 7.93 | 7.32 | 0 | 0 | 0 | |
| 07/08/2012 |
7.83
|
20,700 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 06/08/2012 |
7.83
|
9,200 | 7.79 | 7.88 | 7.79 | 81,000 | 81,000 | 0 | |
| 03/08/2012 |
7.79
|
16,200 | 7.74 | 7.83 | 7.79 | 0 | 0 | 0 | |
| 02/08/2012 |
7.74
|
4,400 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 | |
| 01/08/2012 |
7.79
|
11,900 | 7.88 | 7.88 | 7.65 | 0 | 5,400 | -0.1 | |
| 31/07/2012 |
7.88
|
600 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 | |
| 30/07/2012 |
7.88
|
12,200 | 7.74 | 7.88 | 7.74 | 0 | 0 | 0 | |
| 27/07/2012 |
7.74
|
9,700 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 | |
| 26/07/2012 |
7.83
|
60,000 | 7.74 | 7.93 | 7.69 | 0 | 0 | 0 | |
| 25/07/2012 |
7.74
|
20,000 | 7.69 | 7.79 | 7.60 | 0 | 1,000 | -0.0 | |
| 24/07/2012 |
7.69
|
27,400 | 7.93 | 7.93 | 7.69 | 0 | 0 | 0 | |
| 23/07/2012 |
7.93
|
7,400 | 7.98 | 8.02 | 7.83 | 0 | 0 | 0 | |
| 20/07/2012 |
7.98
|
22,000 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 | |
| 19/07/2012 |
7.98
|
23,400 | 7.83 | 7.98 | 7.74 | 0 | 0 | 0 | |
| 18/07/2012 |
7.83
|
14,900 | 7.74 | 7.83 | 7.69 | 0 | 0 | 0 | |
| 17/07/2012 |
7.74
|
6,300 | 7.65 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 16/07/2012 |
7.65
|
22,500 | 7.69 | 7.79 | 7.65 | 2,600 | 0 | 0.0 | |
| 13/07/2012 |
7.69
|
21,900 | 7.55 | 7.79 | 7.65 | 0 | 0 | 0 | |
| 12/07/2012 |
7.55
|
32,400 | 7.65 | 7.65 | 7.50 | 54 | 54 | 0 | |
| 11/07/2012 |
7.65
|
9,600 | 7.55 | 7.65 | 7.55 | 400 | 0 | 0.0 | |
| 10/07/2012 |
7.55
|
33,200 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 | |
| 09/07/2012 |
7.65
|
14,200 | 7.83 | 8.16 | 7.32 | 2,000 | 0 | 0.0 | |
| 06/07/2012 |
7.83
|
16,200 | 7.83 | 7.88 | 7.79 | 200 | 0 | 0.0 | |
| 05/07/2012 |
7.83
|
12,600 | 7.74 | 7.83 | 7.74 | 200 | 0 | 0.0 | |
| 04/07/2012 |
7.74
|
12,200 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 | |
| 03/07/2012 |
8.02
|
13,400 | 8.02 | 8.16 | 7.79 | 100 | 5,000 | -0.1 | |
| 02/07/2012 |
8.02
|
74,900 | 8.07 | 8.12 | 8.02 | 0 | 0 | 0 | |
| 29/06/2012 |
8.07
|
23,400 | 8.16 | 8.21 | 8.07 | 0 | 0 | 0 | |
| 28/06/2012 |
8.16
|
5,800 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 27/06/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/06/2012 |
8.21
|
34,600 | 8.16 | 8.68 | 8.21 | 0 | 0 | 0 | |
| 26/06/2012 |
8.16
|
57,600 | 8.12 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 25/06/2012 |
8.12
|
13,800 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 | |
| 22/06/2012 |
8.12
|
7,000 | 8.16 | 8.21 | 8.08 | 0 | 0 | 0 | |
| 21/06/2012 |
8.16
|
14,700 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 20/06/2012 |
8.25
|
52,500 | 7.99 | 8.25 | 8.12 | 0 | 0 | 0 | |
| 19/06/2012 |
7.99
|
6,000 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 | |
| 18/06/2012 |
8.08
|
30,500 | 8.08 | 8.12 | 8.03 | 0 | 0 | 0 | |
| 15/06/2012 |
8.08
|
41,700 | 7.99 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 14/06/2012 |
7.99
|
16,200 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 13/06/2012 |
8.16
|
72,200 | 8.03 | 8.16 | 7.90 | 0 | 0 | 0 | |
| 12/06/2012 |
8.03
|
15,300 | 8.21 | 8.21 | 8.03 | 0 | 40 | -0.0 | |
| 11/06/2012 |
8.21
|
13,500 | 8.21 | 8.30 | 8.08 | 0 | 0 | 0 | |
| 08/06/2012 |
8.21
|
34,300 | 8.16 | 8.25 | 8.03 | 0 | 0 | 0 | |
| 07/06/2012 |
8.16
|
10,400 | 8.03 | 8.25 | 8.08 | 0 | 0 | 0 | |
| 06/06/2012 |
8.03
|
65,100 | 7.99 | 8.08 | 7.90 | 0 | 0 | 0 | |
| 05/06/2012 |
7.99
|
51,300 | 7.86 | 7.99 | 7.73 | 100,000 | 100,400 | -0.0 | |
| 04/06/2012 |
7.86
|
73,600 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 | |
| 01/06/2012 |
8.25
|
21,600 | 8.34 | 8.34 | 8.25 | 1,000 | 0 | 0.0 | |
| 31/05/2012 |
8.34
|
67,000 | 8.30 | 8.34 | 7.95 | 0 | 0 | 0 | |
| 30/05/2012 |
8.30
|
28,500 | 8.30 | 8.38 | 8.25 | 100 | 0 | 0.0 | |
| 29/05/2012 |
8.30
|
9,300 | 8.21 | 8.34 | 8.08 | 0 | 0 | 0 | |
| 28/05/2012 |
8.21
|
45,500 | 8.73 | 9.03 | 8.21 | 0 | 0 | 0 | |
| 25/05/2012 |
8.73
|
64,000 | 8.16 | 8.73 | 8.16 | 0 | 0 | 0 | |
| 24/05/2012 |
8.16
|
27,100 | 8.21 | 8.25 | 7.99 | 0 | 0 | 0 | |
| 23/05/2012 |
8.21
|
86,200 | 8.60 | 8.60 | 8.16 | 59,500 | 100 | 1.1 | |
| 22/05/2012 |
8.60
|
62,500 | 8.43 | 8.95 | 8.34 | 25,200 | 0 | 0.5 | |
| 21/05/2012 |
8.43
|
32,500 | 7.99 | 8.43 | 8.16 | 0 | 0 | 0 | |
| 18/05/2012 |
7.99
|
128,300 | 8.08 | 8.16 | 7.77 | 6,100 | 1,000 | 0.1 | |
| 17/05/2012 |
8.08
|
36,700 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 16/05/2012 |
8.16
|
79,900 | 7.95 | 8.21 | 7.86 | 500 | 24,000 | -0.4 | |
| 15/05/2012 |
7.95
|
55,600 | 8.25 | 8.25 | 7.90 | 0 | 16,500 | -0.3 | |