Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
2.70 | 8.88% | 4,864,100 | -114,500 | -3.9 |
30.40
33.90
32.70
|
2 tháng
(2025-05-12) |
3.40 | 11.45% | 9,918,700 | 375,200 | 3.7 |
29.40
33.90
32.70
|
3 tháng
(2025-04-14) |
6.40 | 23.97% | 16,595,400 | -1,333,300 | -38.8 |
24.30
33.90
32.70
|
6 tháng
(2025-01-13) |
-0.65 | -1.93% | 22,859,700 | -2,260,000 | -64.8 |
24.30
37.50
32.70
|
12 tháng
(2024-07-16) |
-8.65 | -20.71% | 42,876,500 | -2,564,600 | -75.8 |
24.30
42
32.70
|
24 tháng
(2023-07-24) |
5.40 | 19.48% | 101,757,500 | -1,469,735 | -48.9 |
24.30
42
32.70
|
36 tháng
(2022-07-27) |
1.76 | 5.61% | 164,677,800 | -1,874,456 | -71.4 |
13.04
42
32.70
|
60 tháng
(2020-08-06) |
16.08 | 94.48% | 395,579,010 | 3,651,754 | 170.5 |
13.04
51.55
32.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
12.57
|
2,010 | 13.22 | 13.22 | 12.57 | 0 | 0 | 0 | |
09/09/2010 |
13.22
|
40 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
08/09/2010 |
13.22
|
1,010 | 12.94 | 13.22 | 12.34 | 0 | 0 | 0 | |
07/09/2010 |
12.94
|
100 | 13.61 | 13.61 | 12.94 | 0 | 0 | 0 | |
06/09/2010 |
13.61
|
8,810 | 13.09 | 13.74 | 12.47 | 0 | 0 | 0 | |
01/09/2010 |
13.09
|
5,600 | 13.35 | 13.35 | 13.09 | 0 | 0 | 0 | |
31/08/2010 |
13.35
|
2,320 | 13.87 | 14.39 | 13.35 | 0 | 0 | 0 | |
30/08/2010 |
13.87
|
1,010 | 14.52 | 14.52 | 13.87 | 20,000 | 20,000 | 0 | |
27/08/2010 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
26/08/2010 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
25/08/2010 |
14.52
|
10 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
24/08/2010: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
24/08/2010 |
14.52
|
0 | 13.87 | 14.52 | 14.52 | 0 | 0 | 0 | |
23/08/2010 |
13.87
|
20 | 13.75 | 13.87 | 13.75 | 40,000 | 40,000 | 0 | |
20/08/2010 |
13.75
|
120 | 13.13 | 13.75 | 13.75 | 0 | 0 | 0 | |
19/08/2010 |
13.13
|
500 | 12.88 | 13.13 | 13.13 | 0 | 0 | 0 | |
18/08/2010 |
12.88
|
4,850 | 12.51 | 12.88 | 11.94 | 0 | 0 | 0 | |
17/08/2010 |
12.51
|
10 | 13.13 | 13.13 | 12.51 | 0 | 0 | 0 | |
16/08/2010 |
13.13
|
30 | 12.51 | 13.13 | 11.94 | 0 | 0 | 0 | |
13/08/2010 |
12.51
|
2,130 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
12/08/2010 |
12.51
|
4,150 | 12.63 | 12.63 | 12.26 | 0 | 0 | 0 | |
11/08/2010 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
10/08/2010 |
12.63
|
20,570 | 13.13 | 13.25 | 12.63 | 0 | 0 | 0 | |
09/08/2010 |
13.13
|
13,270 | 13.62 | 13.62 | 13.00 | 400 | 0 | 0.0 | |
06/08/2010 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
05/08/2010 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
04/08/2010 |
13.62
|
6,220 | 13.13 | 13.62 | 13.13 | 0 | 700 | -0.0 | |
03/08/2010 |
13.13
|
2,020 | 13.25 | 13.25 | 13.13 | 0 | 0 | 0 | |
02/08/2010 |
13.25
|
3,350 | 13.38 | 13.38 | 13.25 | 0 | 0 | 0 | |
30/07/2010 |
13.38
|
1,030 | 13.62 | 13.62 | 13.38 | 0 | 1,000 | -0.1 | |
29/07/2010 |
13.62
|
5,520 | 13.75 | 13.75 | 13.25 | 0 | 1,000 | -0.1 | |
28/07/2010 |
13.75
|
900 | 13.75 | 13.75 | 13.25 | 0 | 90 | -0.0 | |
27/07/2010 |
13.75
|
1,000 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
26/07/2010 |
13.75
|
710 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
23/07/2010 |
13.75
|
8,450 | 13.75 | 13.75 | 13.50 | 0 | 0 | 0 | |
22/07/2010 |
13.75
|
10,860 | 14.12 | 14.12 | 13.75 | 0 | 0 | 0 | |
21/07/2010 |
14.12
|
3,820 | 13.87 | 14.12 | 13.87 | 0 | 0 | 0 | |
20/07/2010 |
13.87
|
4,880 | 13.75 | 13.87 | 13.75 | 0 | 0 | 0 | |
19/07/2010 |
13.75
|
2,120 | 14.24 | 14.37 | 13.75 | 0 | 0 | 0 | |
16/07/2010 |
14.24
|
11,790 | 14.61 | 14.61 | 14.24 | 0 | 0 | 0 | |
15/07/2010 |
14.61
|
5,350 | 14.24 | 14.86 | 14.24 | 0 | 1,000 | -0.1 | |
14/07/2010 |
14.24
|
46,670 | 13.62 | 14.24 | 13.87 | 0 | 0 | 0 | |
13/07/2010 |
13.62
|
5,340 | 13.38 | 13.62 | 13.25 | 0 | 0 | 0 | |
12/07/2010 |
13.38
|
830 | 13.25 | 13.50 | 12.76 | 0 | 0 | 0 | |
09/07/2010 |
13.25
|
410 | 13.62 | 13.87 | 13.25 | 0 | 0 | 0 | |
08/07/2010 |
13.62
|
8,610 | 13.25 | 13.62 | 13.13 | 0 | 1,600 | -0.1 | |
07/07/2010 |
13.25
|
720 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
06/07/2010 |
13.25
|
740 | 13.13 | 13.25 | 13.00 | 0 | 0 | 0 | |
05/07/2010 |
13.13
|
4,680 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
02/07/2010 |
13.13
|
2,900 | 13.38 | 13.38 | 13.13 | 0 | 0 | 0 | |
01/07/2010 |
13.38
|
3,510 | 13.50 | 13.50 | 13.00 | 0 | 0 | 0 | |
30/06/2010 |
13.50
|
600 | 13.62 | 13.62 | 13.13 | 0 | 0 | 0 | |
29/06/2010 |
13.62
|
100 | 13.50 | 13.62 | 13.62 | 0 | 0 | 0 | |
28/06/2010 |
13.50
|
1,010 | 13.62 | 13.87 | 13.50 | 0 | 0 | 0 | |
25/06/2010 |
13.62
|
340 | 13.38 | 13.62 | 13.13 | 0 | 0 | 0 | |
24/06/2010 |
13.38
|
1,320 | 13.38 | 13.38 | 13.13 | 0 | 0 | 0 | |
23/06/2010 |
13.38
|
3,020 | 13.62 | 13.62 | 13.38 | 0 | 0 | 0 | |
22/06/2010 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
21/06/2010 |
13.62
|
11,090 | 13.87 | 13.87 | 13.62 | 0 | 1,000 | -0.1 | |
18/06/2010 |
13.87
|
820 | 14.00 | 14.00 | 13.38 | 0 | 0 | 0 | |
17/06/2010 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
16/06/2010 |
14.00
|
13,000 | 13.38 | 14.00 | 13.62 | 0 | 0 | 0 | |
15/06/2010 |
13.38
|
3,700 | 13.38 | 13.38 | 12.88 | 0 | 0 | 0 | |
14/06/2010 |
13.38
|
5,560 | 13.62 | 13.62 | 13.38 | 0 | 0 | 0 | |
11/06/2010 |
13.62
|
2,030 | 13.62 | 13.87 | 13.25 | 0 | 0 | 0 | |
10/06/2010 |
13.62
|
310 | 13.13 | 13.62 | 13.62 | 0 | 0 | 0 | |
09/06/2010 |
13.13
|
960 | 13.62 | 13.62 | 13.13 | 0 | 0 | 0 | |
08/06/2010 |
13.62
|
4,520 | 13.87 | 13.87 | 13.25 | 0 | 0 | 0 | |
07/06/2010 |
13.87
|
2,000 | 14.12 | 14.12 | 13.87 | 0 | 0 | 0 | |
04/06/2010 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
03/06/2010 |
14.12
|
3,280 | 13.62 | 14.24 | 13.62 | 0 | 0 | 0 | |
02/06/2010 |
13.62
|
13,090 | 13.00 | 13.62 | 13.13 | 0 | 0 | 0 | |
01/06/2010 |
13.00
|
6,100 | 13.38 | 13.87 | 13.00 | 0 | 0 | 0 | |
31/05/2010 |
13.38
|
7,000 | 13.62 | 13.62 | 13.38 | 0 | 0 | 0 | |
28/05/2010 |
13.62
|
3,100 | 13.38 | 13.87 | 13.62 | 0 | 0 | 0 | |
27/05/2010 |
13.38
|
690 | 13.25 | 13.75 | 13.38 | 0 | 0 | 0 | |
26/05/2010 |
13.25
|
2,320 | 12.63 | 13.25 | 12.63 | 0 | 0 | 0 | |
25/05/2010 |
12.63
|
20,740 | 13.25 | 13.38 | 12.63 | 0 | 0 | 0 | |
24/05/2010 |
13.25
|
7,200 | 13.62 | 13.62 | 13.13 | 0 | 0 | 0 | |
21/05/2010 |
13.62
|
63,820 | 14.24 | 14.24 | 13.62 | 0 | 0 | 0 | |
20/05/2010 |
14.24
|
6,080 | 14.00 | 14.24 | 13.62 | 0 | 0 | 0 | |
19/05/2010 |
14.00
|
34,900 | 14.49 | 14.49 | 14.00 | 20 | 0 | 0.0 | |
18/05/2010 |
14.49
|
7,510 | 14.37 | 14.49 | 14.12 | 0 | 1,000 | -0.1 | |
17/05/2010 |
14.37
|
26,160 | 14.49 | 14.61 | 14.37 | 0 | 0 | 0 | |
14/05/2010 |
14.49
|
33,350 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
13/05/2010 |
14.49
|
16,100 | 14.61 | 14.61 | 14.49 | 0 | 0 | 0 | |
12/05/2010 |
14.61
|
16,790 | 15.23 | 15.23 | 14.61 | 0 | 0 | 0 | |
11/05/2010 |
15.23
|
15,120 | 14.61 | 15.23 | 14.61 | 0 | 0 | 0 | |
10/05/2010 |
14.61
|
22,280 | 14.74 | 14.74 | 14.49 | 0 | 8,000 | -0.5 | |
07/05/2010 |
14.74
|
41,400 | 15.23 | 15.23 | 14.61 | 1,600 | 12,000 | -0.6 | |
06/05/2010 |
15.23
|
15,880 | 15.85 | 15.85 | 15.23 | 0 | 0 | 0 | |
05/05/2010 |
15.85
|
24,440 | 15.85 | 16.10 | 15.85 | 0 | 0 | 0 | |
04/05/2010 |
15.85
|
14,760 | 16.10 | 16.60 | 15.85 | 0 | 0 | 0 | |
29/04/2010 |
16.10
|
68,710 | 15.48 | 16.10 | 15.61 | 0 | 5,660 | -0.4 | |
28/04/2010 |
15.48
|
39,790 | 15.73 | 15.73 | 15.36 | 0 | 5,000 | -0.3 | |
27/04/2010 |
15.73
|
12,730 | 15.85 | 15.98 | 15.36 | 1,000 | 0 | 0.1 | |
26/04/2010 |
15.85
|
46,550 | 16.22 | 16.35 | 15.85 | 0 | 35,830 | -2.3 | |
22/04/2010 |
16.22
|
30,980 | 15.85 | 16.60 | 15.85 | 1,500 | 0 | 0.1 | |
21/04/2010 |
15.85
|
27,960 | 15.98 | 16.10 | 15.85 | 0 | 0 | 0 | |
20/04/2010 |
15.98
|
31,230 | 15.98 | 15.98 | 15.85 | 0 | 0 | 0 | |
19/04/2010 |
15.98
|
17,960 | 16.10 | 16.10 | 15.85 | 4,000 | 0 | 0.3 |