| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-07-02) |
-1 | -7.69% | 97,000 | 0 | 0 |
10.40
13
12
|
|
2 tháng
(2025-06-02) |
0.60 | 5.26% | 256,000 | 0 | 0 |
10.40
13
12
|
|
3 tháng
(2025-05-05) |
1.80 | 17.65% | 374,900 | 0 | 0 |
9.70
13
12
|
|
6 tháng
(2025-02-03) |
-1.80 | -13.04% | 584,401 | 0 | 0 |
9.60
15.90
12
|
|
12 tháng
(2024-08-06) |
-3.50 | -22.58% | 1,094,688 | 0 | 0 |
9.60
26.90
12
|
|
24 tháng
(2023-08-14) |
5.60 | 87.50% | 3,543,675 | 0 | 0 |
6.40
26.90
12
|
|
36 tháng
(2022-08-17) |
6.90 | 135.29% | 5,029,731 | 0 | 0 |
3.60
26.90
12
|
|
60 tháng
(2020-08-27) |
7.60 | 172.73% | 8,018,394 | -1,000 | -0.0 |
3.10
26.90
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/08/2010 |
4.64
|
3,900 | 5.16 | 5.16 | 4.64 | 0 | 0 | 0 | |
| 11/08/2010 |
5.16
|
7,500 | 5.44 | 5.44 | 4.93 | 0 | 0 | 0 | |
| 10/08/2010 |
5.44
|
100 | 5.96 | 5.96 | 5.44 | 0 | 0 | 0 | |
| 09/08/2010 |
5.96
|
200 | 6.59 | 6.59 | 5.96 | 0 | 0 | 0 | |
| 06/08/2010 |
6.59
|
100 | 7.28 | 7.28 | 6.59 | 0 | 0 | 0 | |
| 05/08/2010 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 04/08/2010 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 03/08/2010 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 02/08/2010 |
7.28
|
100 | 6.65 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 30/07/2010 |
6.65
|
900 | 6.93 | 7.16 | 6.30 | 0 | 0 | 0 | |
| 29/07/2010 |
6.93
|
500 | 6.30 | 6.93 | 6.42 | 0 | 0 | 0 | |
| 28/07/2010 |
6.30
|
200 | 6.88 | 6.88 | 6.30 | 0 | 0 | 0 | |
| 27/07/2010 |
6.88
|
1,900 | 7.62 | 7.62 | 6.88 | 0 | 0 | 0 | |
| 26/07/2010 |
7.62
|
0 | 7.22 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 23/07/2010 |
7.22
|
7,300 | 7.97 | 8.31 | 7.22 | 0 | 0 | 0 | |
| 22/07/2010 |
7.97
|
19,500 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 | |
| 21/07/2010 |
7.97
|
13,800 | 8.02 | 8.31 | 7.97 | 0 | 0 | 0 | |
| 20/07/2010 |
8.02
|
24,000 | 7.39 | 8.02 | 7.51 | 0 | 0 | 0 | |
| 19/07/2010 |
7.39
|
21,600 | 6.88 | 7.39 | 6.93 | 0 | 0 | 0 | |
| 16/07/2010 |
6.88
|
5,000 | 7.45 | 7.45 | 6.71 | 0 | 0 | 0 | |
| 15/07/2010 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 14/07/2010 |
7.45
|
10 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 13/07/2010 |
7.45
|
2,010 | 7.28 | 7.45 | 6.88 | 0 | 0 | 0 | |
| 12/07/2010 |
7.28
|
0 | 7.11 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 09/07/2010 |
7.11
|
130 | 7.85 | 7.85 | 7.11 | 0 | 0 | 0 | |
| 08/07/2010 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 07/07/2010 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 06/07/2010 |
7.85
|
4,800 | 7.16 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 05/07/2010 |
7.16
|
3,000 | 6.59 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 02/07/2010 |
6.59
|
25,000 | 6.02 | 6.59 | 6.30 | 0 | 0 | 0 | |
| 01/07/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 30/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 29/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 28/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 25/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 24/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 23/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 22/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 21/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 18/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 17/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 16/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 15/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 14/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 11/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 10/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 09/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 08/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 07/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 04/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 03/06/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 02/06/2010 |
6.02
|
10,000 | 5.50 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 01/06/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 31/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 28/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 25/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 21/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/05/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/05/2010: Cổ tức tiền mặt tỉ lệ: 3.9% | |||||||||
| 14/05/2010 |
5.50
|
0 | 5.51 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/05/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 12/05/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 11/05/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 10/05/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 07/05/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 06/05/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 05/05/2010 |
5.51
|
30,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 04/05/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 29/04/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 28/04/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 27/04/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 26/04/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 22/04/2010 |
5.51
|
20,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 30/11/-0001 |
7.55
|
1 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |