Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-6.90 | -6.22% | 31,700 | -1,900 | -0.2 |
100.20
110.90
103.50
|
2 tháng
(2025-05-26) |
-7.50 | -6.73% | 60,500 | 300 | 0.0 |
100.20
113
103.50
|
3 tháng
(2025-04-28) |
-9 | -7.96% | 81,300 | 1,300 | 0.1 |
100.20
114
103.50
|
6 tháng
(2025-02-03) |
-7.92 | -7.08% | 229,586 | 1,817 | 0.1 |
100.20
127
103.50
|
12 tháng
(2024-07-30) |
16.34 | 18.64% | 497,490 | 2,339 | 0.1 |
75.13
127
103.50
|
24 tháng
(2023-08-07) |
53.70 | 106.77% | 1,127,391 | 5,422 | 0.5 |
49.51
127
103.50
|
36 tháng
(2022-08-10) |
62.51 | 150.68% | 1,606,551 | -220,282 | -15.9 |
41.49
127
103.50
|
60 tháng
(2020-08-20) |
64.93 | 166.19% | 3,224,145 | -1,116,190 | -72.4 |
32.73
127
103.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/09/2010 |
6.30
|
800 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
27/09/2010 |
6.39
|
3,100 | 6.39 | 6.42 | 6.30 | 2,000 | 0 | 0.1 | |
24/09/2010 |
6.39
|
2,400 | 6.49 | 6.49 | 6.20 | 200 | 0 | 0.0 | |
23/09/2010 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
22/09/2010 |
6.49
|
1,000 | 6.22 | 6.49 | 6.49 | 0 | 0 | 0 | |
21/09/2010 |
6.22
|
3,600 | 6.18 | 6.22 | 6.06 | 0 | 0 | 0 | |
20/09/2010 |
6.18
|
8,600 | 6.64 | 6.64 | 6.18 | 0 | 0 | 0 | |
17/09/2010 |
6.64
|
3,400 | 6.54 | 6.66 | 6.47 | 0 | 0 | 0 | |
16/09/2010 |
6.54
|
800 | 6.52 | 6.54 | 6.42 | 0 | 0 | 0 | |
15/09/2010 |
6.52
|
100 | 6.54 | 6.54 | 6.52 | 0 | 0 | 0 | |
14/09/2010 |
6.54
|
2,300 | 6.54 | 6.56 | 6.54 | 0 | 0 | 0 | |
13/09/2010 |
6.54
|
2,600 | 6.44 | 6.54 | 6.30 | 0 | 0 | 0 | |
10/09/2010 |
6.44
|
3,600 | 6.66 | 6.66 | 6.42 | 0 | 0 | 0 | |
09/09/2010 |
6.66
|
600 | 6.66 | 6.76 | 6.66 | 0 | 0 | 0 | |
08/09/2010 |
6.66
|
1,500 | 6.61 | 6.66 | 6.54 | 0 | 0 | 0 | |
07/09/2010 |
6.61
|
2,100 | 7.00 | 7.00 | 6.61 | 0 | 0 | 0 | |
06/09/2010 |
7.00
|
7,000 | 6.73 | 7.02 | 6.98 | 0 | 0 | 0 | |
01/09/2010 |
6.73
|
2,200 | 6.78 | 6.78 | 6.73 | 0 | 0 | 0 | |
31/08/2010 |
6.78
|
4,200 | 6.78 | 6.83 | 6.47 | 0 | 0 | 0 | |
30/08/2010 |
6.78
|
10,000 | 6.44 | 6.78 | 6.66 | 0 | 0 | 0 | |
27/08/2010 |
6.44
|
500 | 6.42 | 6.76 | 6.44 | 0 | 0 | 0 | |
26/08/2010 |
6.42
|
6,100 | 6.25 | 6.69 | 6.42 | 0 | 0 | 0 | |
25/08/2010 |
6.25
|
14,400 | 6.56 | 6.59 | 6.25 | 3,300 | 0 | 0.1 | |
24/08/2010 |
6.56
|
2,100 | 6.93 | 7.12 | 6.56 | 0 | 0 | 0 | |
23/08/2010 |
6.93
|
0 | 6.90 | 6.93 | 6.93 | 0 | 0 | 0 | |
20/08/2010 |
6.90
|
2,700 | 6.85 | 7.12 | 6.78 | 0 | 0 | 0 | |
19/08/2010 |
6.85
|
6,400 | 6.71 | 7.19 | 6.78 | 0 | 0 | 0 | |
18/08/2010 |
6.71
|
1,700 | 6.71 | 7.12 | 6.69 | 0 | 0 | 0 | |
17/08/2010 |
6.71
|
1,500 | 7.00 | 7.00 | 6.71 | 0 | 0 | 0 | |
16/08/2010 |
7.00
|
2,800 | 6.93 | 7.00 | 6.69 | 0 | 0 | 0 | |
13/08/2010 |
6.93
|
6,000 | 6.66 | 6.93 | 6.78 | 100 | 0 | 0.0 | |
12/08/2010 |
6.66
|
8,600 | 6.90 | 7.02 | 6.54 | 0 | 0 | 0 | |
11/08/2010 |
6.90
|
500 | 7.02 | 7.02 | 6.90 | 0 | 0 | 0 | |
10/08/2010 |
7.02
|
9,400 | 7.02 | 7.19 | 6.66 | 0 | 0 | 0 | |
09/08/2010 |
7.02
|
3,100 | 7.02 | 7.02 | 6.81 | 0 | 0 | 0 | |
06/08/2010 |
7.02
|
3,300 | 7.19 | 7.19 | 6.93 | 0 | 0 | 0 | |
05/08/2010 |
7.19
|
600 | 6.93 | 7.19 | 6.90 | 0 | 0 | 0 | |
04/08/2010 |
6.93
|
5,200 | 7.19 | 7.22 | 6.93 | 1,000 | 0 | 0.0 | |
03/08/2010 |
7.19
|
2,600 | 7.27 | 7.39 | 7.19 | 0 | 0 | 0 | |
02/08/2010 |
7.27
|
3,600 | 7.27 | 7.29 | 7.27 | 0 | 1,000 | -0.0 | |
30/07/2010 |
7.27
|
5,300 | 7.27 | 7.53 | 7.27 | 0 | 0 | 0 | |
29/07/2010 |
7.27
|
5,100 | 7.27 | 7.31 | 7.27 | 0 | 0 | 0 | |
28/07/2010 |
7.27
|
20,600 | 7.39 | 7.61 | 7.27 | 0 | 0 | 0 | |
27/07/2010 |
7.39
|
2,200 | 7.39 | 7.56 | 7.39 | 0 | 0 | 0 | |
26/07/2010 |
7.39
|
8,200 | 7.58 | 7.58 | 7.36 | 0 | 0 | 0 | |
23/07/2010 |
7.58
|
3,100 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 | |
22/07/2010 |
7.73
|
25,300 | 7.41 | 7.85 | 7.46 | 0 | 0 | 0 | |
21/07/2010 |
7.41
|
11,000 | 7.41 | 7.48 | 7.36 | 0 | 0 | 0 | |
20/07/2010 |
7.41
|
8,700 | 7.51 | 7.58 | 7.41 | 0 | 0 | 0 | |
19/07/2010 |
7.51
|
4,800 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 | |
16/07/2010 |
7.61
|
8,300 | 7.53 | 7.63 | 7.46 | 0 | 0 | 0 | |
15/07/2010 |
7.53
|
6,100 | 7.51 | 7.53 | 7.39 | 2,500 | 0 | 0.1 | |
14/07/2010 |
7.51
|
13,200 | 7.51 | 7.56 | 7.51 | 4,200 | 0 | 0.1 | |
13/07/2010 |
7.51
|
24,400 | 7.34 | 7.58 | 7.36 | 0 | 0 | 0 | |
12/07/2010 |
7.34
|
8,800 | 7.39 | 7.46 | 7.27 | 0 | 0 | 0 | |
09/07/2010 |
7.39
|
9,700 | 7.27 | 7.51 | 7.27 | 0 | 0 | 0 | |
08/07/2010 |
7.27
|
6,600 | 7.31 | 7.85 | 7.27 | 0 | 0 | 0 | |
07/07/2010 |
7.31
|
29,600 | 7.34 | 7.73 | 7.31 | 0 | 0 | 0 | |
06/07/2010 |
7.34
|
26,800 | 7.58 | 7.58 | 7.27 | 0 | 0 | 0 | |
05/07/2010 |
7.58
|
2,200 | 7.65 | 7.99 | 7.58 | 0 | 0 | 0 | |
02/07/2010 |
7.65
|
1,900 | 8.11 | 8.11 | 7.61 | 0 | 0 | 0 | |
01/07/2010 |
8.11
|
48,600 | 7.82 | 8.26 | 7.75 | 0 | 0 | 0 | |
30/06/2010 |
7.82
|
96,000 | 7.31 | 7.82 | 7.29 | 0 | 0 | 0 | |
29/06/2010 |
7.31
|
600 | 7.27 | 7.44 | 7.27 | 0 | 0 | 0 | |
28/06/2010 |
7.27
|
2,400 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 | |
25/06/2010 |
7.34
|
6,200 | 7.34 | 7.36 | 7.27 | 0 | 0 | 0 | |
24/06/2010 |
7.34
|
23,700 | 7.27 | 7.34 | 7.27 | 0 | 0 | 0 | |
23/06/2010 |
7.27
|
12,900 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
22/06/2010 |
7.36
|
5,800 | 7.51 | 7.51 | 7.31 | 0 | 0 | 0 | |
21/06/2010 |
7.51
|
6,900 | 7.29 | 7.63 | 7.39 | 0 | 0 | 0 | |
18/06/2010 |
7.29
|
5,000 | 7.41 | 7.41 | 7.27 | 0 | 0 | 0 | |
17/06/2010 |
7.41
|
1,700 | 7.51 | 7.51 | 7.31 | 0 | 0 | 0 | |
16/06/2010 |
7.51
|
2,000 | 7.29 | 7.51 | 7.51 | 0 | 0 | 0 | |
15/06/2010 |
7.29
|
4,500 | 7.51 | 7.51 | 7.27 | 0 | 0 | 0 | |
14/06/2010 |
7.51
|
3,400 | 7.39 | 7.51 | 7.27 | 0 | 0 | 0 | |
11/06/2010 |
7.39
|
4,400 | 7.29 | 7.51 | 7.39 | 0 | 0 | 0 | |
10/06/2010 |
7.29
|
9,900 | 7.29 | 7.51 | 7.27 | 0 | 0 | 0 | |
09/06/2010 |
7.29
|
4,500 | 7.29 | 7.29 | 7.27 | 0 | 0 | 0 | |
08/06/2010 |
7.29
|
13,900 | 7.27 | 7.29 | 7.27 | 0 | 0 | 0 | |
07/06/2010 |
7.27
|
34,200 | 7.39 | 7.39 | 7.27 | 0 | 0 | 0 | |
04/06/2010 |
7.39
|
3,100 | 7.39 | 7.39 | 7.27 | 0 | 0 | 0 | |
03/06/2010 |
7.39
|
6,300 | 7.27 | 7.41 | 7.39 | 0 | 0 | 0 | |
02/06/2010 |
7.27
|
16,300 | 7.27 | 7.31 | 7.27 | 0 | 0 | 0 | |
01/06/2010 |
7.27
|
15,200 | 7.31 | 7.31 | 7.27 | 0 | 0 | 0 | |
31/05/2010 |
7.31
|
12,300 | 7.39 | 7.39 | 7.27 | 0 | 0 | 0 | |
28/05/2010: Cổ tức tiền mặt tỉ lệ: 9.8% | |||||||||
28/05/2010 |
7.39
|
29,400 | 7.03 | 7.41 | 7.27 | 0 | 0 | 0 | |
27/05/2010 |
7.03
|
36,300 | 7.15 | 7.15 | 6.98 | 0 | 0 | 0 | |
26/05/2010 |
7.15
|
7,000 | 6.91 | 7.15 | 6.94 | 0 | 0 | 0 | |
25/05/2010 |
6.91
|
8,000 | 6.77 | 6.94 | 6.70 | 0 | 0 | 0 | |
24/05/2010 |
6.77
|
6,500 | 6.54 | 6.79 | 6.44 | 0 | 0 | 0 | |
21/05/2010 |
6.54
|
28,100 | 7.01 | 7.01 | 6.26 | 100 | 0 | 0.0 | |
20/05/2010 |
7.01
|
31,700 | 6.86 | 7.03 | 6.49 | 0 | 0 | 0 | |
19/05/2010 |
6.86
|
47,000 | 7.38 | 7.38 | 6.86 | 0 | 0 | 0 | |
18/05/2010 |
7.38
|
7,700 | 7.47 | 7.47 | 7.33 | 0 | 0 | 0 | |
17/05/2010 |
7.47
|
6,500 | 7.85 | 7.85 | 7.45 | 0 | 0 | 0 | |
14/05/2010 |
7.85
|
27,800 | 7.50 | 7.85 | 7.50 | 3,000 | 0 | 0.1 | |
13/05/2010 |
7.50
|
5,200 | 7.47 | 7.59 | 7.26 | 0 | 0 | 0 | |
12/05/2010 |
7.47
|
32,800 | 7.97 | 8.01 | 7.47 | 0 | 0 | 0 | |
11/05/2010 |
7.97
|
21,300 | 7.90 | 8.15 | 7.45 | 0 | 0 | 0 | |
10/05/2010 |
7.90
|
12,300 | 8.20 | 8.32 | 7.85 | 0 | 0 | 0 |