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) |
0.27 | 3.10% | 298,000 | 2,000 | 0.0 |
8.51
9.50
8.89
|
2 tháng
(2025-05-29) |
0 | 0% | 502,600 | 2,000 | 0.0 |
8.51
9.50
8.89
|
3 tháng
(2025-04-29) |
-0.91 | -9.19% | 681,800 | 2,000 | 0.0 |
8.51
9.90
8.89
|
6 tháng
(2025-02-03) |
0.78 | 9.50% | 1,004,400 | -1,700 | -0.0 |
8.20
10
8.89
|
12 tháng
(2024-08-02) |
-0.25 | -2.71% | 3,740,400 | -31,400 | -0.3 |
7.68
10.30
8.89
|
24 tháng
(2023-08-08) |
-0.21 | -2.28% | 9,996,000 | -295,035 | -2.4 |
7.49
10.60
8.89
|
36 tháng
(2022-08-15) |
-4.41 | -32.91% | 11,781,900 | -308,830 | -4.0 |
7.49
13.85
8.89
|
60 tháng
(2020-08-24) |
-3.24 | -26.48% | 17,080,060 | -411,550 | -7.5 |
7.49
21
8.89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/05/2012 |
2.73
|
11,480 | 2.67 | 2.73 | 2.70 | 0 | 0 | 0 | |
03/05/2012 |
2.67
|
3,180 | 2.62 | 2.67 | 2.58 | 0 | 0 | 0 | |
02/05/2012 |
2.62
|
61,750 | 2.52 | 2.64 | 2.40 | 0 | 0 | 0 | |
27/04/2012 |
2.52
|
7,710 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 | |
26/04/2012 |
2.64
|
1,060 | 2.64 | 2.69 | 2.64 | 0 | 0 | 0 | |
25/04/2012 |
2.64
|
7,230 | 2.52 | 2.64 | 2.57 | 0 | 0 | 0 | |
24/04/2012 |
2.52
|
11,340 | 2.41 | 2.52 | 2.41 | 0 | 0 | 0 | |
23/04/2012 |
2.41
|
16,780 | 2.30 | 2.41 | 2.41 | 0 | 0 | 0 | |
20/04/2012 |
2.30
|
110 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
19/04/2012 |
2.39
|
20,100 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 | |
18/04/2012 |
2.43
|
310 | 2.45 | 2.52 | 2.43 | 0 | 0 | 0 | |
17/04/2012 |
2.45
|
8,920 | 2.33 | 2.45 | 2.24 | 0 | 0 | 0 | |
16/04/2012 |
2.33
|
16,530 | 2.29 | 2.34 | 2.30 | 0 | 0 | 0 | |
13/04/2012 |
2.29
|
13,120 | 2.24 | 2.29 | 2.21 | 0 | 0 | 0 | |
12/04/2012 |
2.24
|
1,530 | 2.20 | 2.29 | 2.24 | 0 | 0 | 0 | |
11/04/2012 |
2.20
|
6,180 | 2.20 | 2.29 | 2.20 | 0 | 0 | 0 | |
10/04/2012 |
2.20
|
6,760 | 2.18 | 2.20 | 2.18 | 0 | 0 | 0 | |
09/04/2012 |
2.18
|
17,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
06/04/2012 |
2.18
|
510 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 | |
05/04/2012 |
2.27
|
510 | 2.20 | 2.27 | 2.20 | 0 | 0 | 0 | |
04/04/2012 |
2.20
|
1,500 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 | |
03/04/2012 |
2.29
|
100 | 2.19 | 2.29 | 2.29 | 0 | 0 | 0 | |
30/03/2012 |
2.19
|
40 | 2.17 | 2.19 | 2.19 | 0 | 0 | 0 | |
29/03/2012 |
2.17
|
2,510 | 2.16 | 2.27 | 2.17 | 0 | 0 | 0 | |
28/03/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
27/03/2012 |
2.16
|
20 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 | |
26/03/2012 |
2.24
|
9,970 | 2.13 | 2.24 | 2.14 | 0 | 0 | 0 | |
23/03/2012 |
2.13
|
520 | 2.20 | 2.20 | 2.13 | 0 | 0 | 0 | |
22/03/2012 |
2.20
|
330 | 2.20 | 2.20 | 2.19 | 0 | 0 | 0 | |
21/03/2012 |
2.20
|
2,860 | 2.17 | 2.20 | 2.07 | 0 | 0 | 0 | |
20/03/2012 |
2.17
|
140 | 2.17 | 2.25 | 2.17 | 0 | 0 | 0 | |
19/03/2012 |
2.17
|
4,330 | 2.19 | 2.25 | 2.16 | 0 | 0 | 0 | |
16/03/2012 |
2.19
|
1,550 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 | |
15/03/2012 |
2.19
|
4,270 | 2.16 | 2.25 | 2.16 | 0 | 0 | 0 | |
14/03/2012 |
2.16
|
8,000 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
13/03/2012 |
2.16
|
1,710 | 2.09 | 2.16 | 2.09 | 0 | 0 | 0 | |
12/03/2012 |
2.09
|
20,920 | 2.19 | 2.19 | 2.09 | 0 | 0 | 0 | |
09/03/2012 |
2.19
|
9,470 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 | |
08/03/2012 |
2.20
|
19,520 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 | |
07/03/2012 |
2.25
|
9,260 | 2.18 | 2.29 | 2.18 | 0 | 0 | 0 | |
06/03/2012 |
2.18
|
18,060 | 2.18 | 2.29 | 2.15 | 0 | 0 | 0 | |
05/03/2012 |
2.18
|
50,820 | 2.14 | 2.25 | 2.14 | 0 | 0 | 0 | |
02/03/2012 |
2.14
|
31,640 | 2.23 | 2.30 | 2.14 | 0 | 0 | 0 | |
01/03/2012 |
2.23
|
11,480 | 2.23 | 2.32 | 2.13 | 0 | 0 | 0 | |
29/02/2012 |
2.23
|
112,620 | 2.12 | 2.23 | 2.20 | 20,000 | 0 | 0.5 | |
28/02/2012 |
2.12
|
103,250 | 2.03 | 2.12 | 2.12 | 10,000 | 0 | 0.2 | |
27/02/2012 |
2.03
|
36,430 | 1.93 | 2.03 | 2.03 | 0 | 0 | 0 | |
24/02/2012 |
1.93
|
68,900 | 1.85 | 1.93 | 1.93 | 0 | 0 | 0 | |
23/02/2012 |
1.85
|
21,030 | 1.76 | 1.85 | 1.84 | 0 | 0 | 0 | |
22/02/2012 |
1.76
|
5,040 | 1.75 | 1.77 | 1.75 | 0 | 10 | -0.0 | |
21/02/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
20/02/2012 |
1.75
|
30 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
17/02/2012 |
1.75
|
8,470 | 1.75 | 1.75 | 1.75 | 0 | 8,450 | -0.2 | |
16/02/2012 |
1.75
|
9,030 | 1.75 | 1.82 | 1.74 | 0 | 7,030 | -0.1 | |
15/02/2012 |
1.75
|
1,120 | 1.78 | 1.78 | 1.75 | 10 | 0 | 0.0 | |
14/02/2012 |
1.78
|
6,120 | 1.79 | 1.79 | 1.78 | 0 | 1,210 | -0.0 | |
13/02/2012 |
1.79
|
5,030 | 1.82 | 1.82 | 1.79 | 0 | 5,000 | -0.1 | |
10/02/2012 |
1.82
|
890 | 1.78 | 1.82 | 1.77 | 0 | 170 | -0.0 | |
09/02/2012 |
1.78
|
7,530 | 1.82 | 1.82 | 1.78 | 0 | 7,500 | -0.1 | |
08/02/2012 |
1.82
|
12,350 | 1.82 | 1.82 | 1.80 | 0 | 12,300 | -0.2 | |
07/02/2012 |
1.82
|
7,830 | 1.91 | 1.91 | 1.82 | 0 | 7,810 | -0.1 | |
06/02/2012 |
1.91
|
320 | 2.01 | 2.01 | 1.91 | 300 | 320 | -0.0 | |
03/02/2012 |
2.01
|
1,060 | 2.09 | 2.09 | 1.99 | 0 | 60 | -0.0 | |
02/02/2012 |
2.09
|
2,760 | 1.99 | 2.09 | 1.89 | 0 | 2,750 | -0.1 | |
01/02/2012 |
1.99
|
1,000 | 1.96 | 1.99 | 1.99 | 1,000 | 0 | 0.0 | |
31/01/2012 |
1.96
|
1,010 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
30/01/2012 |
1.96
|
10 | 1.94 | 1.96 | 1.96 | 0 | 0 | 0 | |
20/01/2012 |
1.94
|
20 | 1.86 | 1.94 | 1.94 | 0 | 0 | 0 | |
19/01/2012 |
1.86
|
1,510 | 1.77 | 1.86 | 1.86 | 400 | 0 | 0.0 | |
18/01/2012 |
1.77
|
10 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
17/01/2012 |
1.77
|
20 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
16/01/2012 |
1.77
|
1,000 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
13/01/2012 |
1.77
|
1,000 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
12/01/2012 |
1.77
|
5,050 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
11/01/2012 |
1.86
|
220 | 1.86 | 1.86 | 1.86 | 220 | 0 | 0.0 | |
10/01/2012 |
1.86
|
1,010 | 1.77 | 1.86 | 1.72 | 0 | 0 | 0 | |
09/01/2012 |
1.77
|
10,010 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 | |
06/01/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
05/01/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2012 |
1.82
|
20 | 1.75 | 1.82 | 1.82 | 0 | 0 | 0 | |
04/01/2012 |
1.75
|
10 | 1.70 | 1.75 | 1.75 | 0 | 0 | 0 | |
03/01/2012 |
1.70
|
6,010 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 | |
30/12/2011 |
1.77
|
11,440 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 | |
29/12/2011 |
1.81
|
120 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
28/12/2011 |
1.90
|
110 | 1.83 | 1.90 | 1.90 | 0 | 0 | 0 | |
27/12/2011 |
1.83
|
910 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 | |
26/12/2011 |
1.89
|
380 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
23/12/2011 |
1.98
|
6,010 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 | |
22/12/2011 |
2.08
|
100 | 2.09 | 2.09 | 2.08 | 0 | 0 | 0 | |
21/12/2011 |
2.09
|
500 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
20/12/2011 |
2.09
|
1,000 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
19/12/2011 |
2.09
|
100 | 2.03 | 2.09 | 2.09 | 0 | 0 | 0 | |
16/12/2011 |
2.03
|
100 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
15/12/2011 |
2.03
|
1,500 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
14/12/2011 |
2.03
|
16,210 | 2.13 | 2.17 | 2.03 | 0 | 0 | 0 | |
13/12/2011 |
2.13
|
100 | 2.09 | 2.13 | 2.13 | 0 | 0 | 0 | |
12/12/2011 |
2.09
|
3,120 | 2.04 | 2.09 | 1.94 | 0 | 0 | 0 | |
09/12/2011 |
2.04
|
770 | 1.95 | 2.04 | 2.04 | 0 | 0 | 0 | |
08/12/2011 |
1.95
|
6,000 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
07/12/2011 |
1.95
|
100 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
06/12/2011 |
1.95
|
10 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |