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) |
6.55 | 17.90% | 49,359,500 | 1,420,037 | 72.8 |
36.50
43.15
42.75
|
2 tháng
(2025-05-26) |
9.35 | 27.66% | 74,525,700 | 1,303,137 | 68.1 |
33.80
43.15
42.75
|
3 tháng
(2025-04-28) |
11.55 | 36.55% | 94,599,400 | 258,896 | 63.1 |
31.45
43.15
42.75
|
6 tháng
(2025-02-03) |
-1.70 | -3.79% | 147,537,600 | 2,784,463 | 156.7 |
28.85
45.80
42.75
|
12 tháng
(2024-07-30) |
-6.76 | -13.54% | 318,965,800 | -12,396,343 | -677.2 |
28.85
52.97
42.75
|
24 tháng
(2023-08-07) |
8.32 | 23.89% | 479,790,800 | -10,398,518 | -727.4 |
28.85
63.60
42.75
|
36 tháng
(2022-08-10) |
11.44 | 36.07% | 500,380,300 | -6,258,911 | -554.6 |
22.56
63.60
42.75
|
60 tháng
(2020-08-20) |
28.32 | 191.03% | 541,039,790 | -3,422,391 | -386.4 |
14.57
63.60
42.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/05/2010 |
8.94
|
101,450 | 8.94 | 9.23 | 8.94 | 26,000 | 12,000 | 0.4 | |
04/05/2010 |
9.23
|
84,680 | 9.26 | 9.55 | 9.20 | 35,000 | 20,000 | 0.4 | |
29/04/2010 |
9.26
|
144,790 | 9.26 | 9.58 | 9.23 | 67,540 | 27,510 | 1.2 | |
28/04/2010 |
9.26
|
128,180 | 9.58 | 10.03 | 9.14 | 26,970 | 0 | 0.8 | |
27/04/2010 |
9.58
|
83,610 | 9.74 | 9.90 | 9.58 | 40,600 | 2,000 | 1.2 | |
26/04/2010 |
9.84
|
138,830 | 9.90 | 10.06 | 9.84 | 108,540 | 0 | 3.4 | |
22/04/2010 |
9.90
|
179,680 | 10.06 | 10.19 | 9.78 | 133,000 | 0 | 4.2 | |
21/04/2010 |
10.22
|
75,680 | 10.54 | 10.54 | 9.90 | 12,400 | 0 | 0.4 | |
20/04/2010 |
10.22
|
269,350 | 9.74 | 10.22 | 9.74 | 2,000 | 0 | 0.1 | |
19/04/2010 |
9.74
|
177,990 | 10.09 | 10.38 | 9.68 | 37,940 | 0 | 1.2 | |
16/04/2010 |
10.16
|
191,940 | 11.02 | 11.02 | 10.16 | 44,780 | 0 | 1.4 | |
15/04/2010 |
10.67
|
307,030 | 10.54 | 10.67 | 10.38 | 57,540 | 0 | 1.9 | |
14/04/2010 |
10.19
|
251,400 | 10.06 | 10.19 | 9.90 | 137,440 | 0 | 4.4 | |
13/04/2010 |
9.71
|
220,630 | 9.26 | 9.71 | 9.26 | 83,910 | 0 | 2.5 | |
12/04/2010 |
9.26
|
182,780 | 8.94 | 9.26 | 8.88 | 92,980 | 0 | 2.6 | |
09/04/2010 |
8.94
|
254,550 | 8.66 | 8.94 | 8.53 | 83,740 | 0 | 2.3 | |
08/04/2010 |
8.56
|
144,790 | 8.40 | 8.56 | 8.37 | 61,150 | 0 | 1.6 | |
07/04/2010 |
8.47
|
152,330 | 8.31 | 8.66 | 8.18 | 75,250 | 0 | 2.0 | |
06/04/2010 |
8.31
|
343,680 | 8.50 | 8.50 | 8.31 | 64,000 | 0 | 1.7 | |
05/04/2010 |
8.11
|
191,930 | 8.11 | 8.11 | 8.11 | 50,580 | 10,000 | 1.0 | |
02/04/2010 |
7.73
|
74,940 | 7.73 | 7.73 | 7.73 | 8,400 | 0 | 0.2 | |
01/04/2010 |
7.38
|
157,200 | 7.19 | 7.38 | 7.16 | 78,000 | 32,000 | 1.1 | |
31/03/2010 |
7.03
|
88,480 | 6.71 | 7.03 | 6.71 | 7,100 | 44,000 | -0.8 | |
30/03/2010 |
6.71
|
48,430 | 6.90 | 7.03 | 6.71 | 13,000 | 10,000 | 0.1 | |
29/03/2010 |
7.03
|
56,500 | 7.03 | 7.12 | 7.03 | 10,000 | 33,500 | -0.5 | |
26/03/2010 |
7.03
|
41,230 | 7.03 | 7.06 | 6.96 | 4,800 | 23,000 | -0.4 | |
25/03/2010 |
7.03
|
67,070 | 7.03 | 7.09 | 7.00 | 0 | 24,000 | -0.5 | |
24/03/2010 |
7.03
|
80,470 | 7.22 | 7.35 | 7.03 | 100 | 88,130 | -2.0 | |
23/03/2010 |
7.22
|
45,050 | 7.25 | 7.51 | 7.22 | 1,310 | 30,000 | -0.7 | |
22/03/2010 |
7.51
|
28,960 | 7.67 | 7.73 | 7.51 | 3,000 | 16,000 | -0.3 | |
19/03/2010 |
7.73
|
94,770 | 7.79 | 7.83 | 7.73 | 0 | 54,790 | -1.3 | |
18/03/2010 |
7.79
|
93,120 | 7.44 | 7.79 | 7.44 | 0 | 33,000 | -0.8 | |
17/03/2010 |
7.44
|
45,610 | 7.63 | 7.63 | 7.44 | 0 | 15,930 | -0.4 | |
16/03/2010 |
7.63
|
39,430 | 7.70 | 7.73 | 7.51 | 4,300 | 9,500 | -0.1 | |
15/03/2010 |
7.73
|
30,480 | 7.73 | 7.95 | 7.73 | 450 | 15,020 | -0.4 | |
12/03/2010 |
7.73
|
25,050 | 7.89 | 7.89 | 7.67 | 0 | 0 | 0 | |
11/03/2010 |
7.70
|
32,100 | 7.76 | 7.86 | 7.70 | 0 | 0 | 0 | |
10/03/2010 |
7.86
|
43,890 | 7.92 | 7.92 | 7.60 | 1,950 | 0 | 0.0 | |
09/03/2010 |
7.92
|
49,710 | 7.92 | 8.11 | 7.83 | 0 | 2,000 | -0.0 | |
08/03/2010 |
7.89
|
66,150 | 7.86 | 7.92 | 7.83 | 950 | 0 | 0.0 | |
05/03/2010 |
7.86
|
36,370 | 7.95 | 7.95 | 7.76 | 5,000 | 0 | 0.1 | |
04/03/2010 |
7.99
|
13,450 | 8.11 | 8.11 | 7.67 | 0 | 0 | 0 | |
03/03/2010 |
7.99
|
18,140 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 | |
02/03/2010 |
7.99
|
25,780 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 | |
01/03/2010 |
7.86
|
11,060 | 7.83 | 8.05 | 7.83 | 0 | 0 | 0 | |
26/02/2010 |
7.83
|
24,740 | 8.15 | 8.31 | 7.76 | 0 | 0 | 0 | |
25/02/2010 |
8.15
|
5,840 | 8.18 | 8.50 | 8.15 | 2,000 | 0 | 0.1 | |
24/02/2010 |
8.50
|
21,160 | 8.31 | 8.50 | 8.02 | 950 | 0 | 0.0 | |
23/02/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/02/2010 |
8.31
|
7,420 | 7.99 | 8.50 | 7.95 | 3,000 | 0 | 0.1 | |
22/02/2010 |
8.27
|
950 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 | |
12/02/2010 |
8.00
|
5,570 | 8.27 | 8.27 | 8.00 | 0 | 0 | 0 | |
11/02/2010 |
8.12
|
7,710 | 8.00 | 8.12 | 7.94 | 0 | 0 | 0 | |
10/02/2010 |
8.00
|
19,310 | 7.78 | 8.00 | 7.75 | 0 | 0 | 0 | |
09/02/2010 |
7.72
|
24,180 | 8.00 | 8.00 | 7.72 | 0 | 0 | 0 | |
08/02/2010 |
8.00
|
30,380 | 8.12 | 8.15 | 8.00 | 800 | 0 | 0.0 | |
05/02/2010 |
8.12
|
26,520 | 8.18 | 8.30 | 8.12 | 0 | 0 | 0 | |
04/02/2010 |
8.49
|
24,700 | 8.77 | 8.77 | 8.49 | 0 | 0 | 0 | |
03/02/2010 |
8.46
|
40,270 | 8.09 | 8.46 | 8.06 | 300 | 0 | 0.0 | |
02/02/2010 |
8.06
|
46,370 | 8.30 | 8.37 | 8.06 | 0 | 0 | 0 | |
01/02/2010 |
8.40
|
112,910 | 8.30 | 8.61 | 8.30 | 0 | 0 | 0 | |
29/01/2010 |
8.40
|
30,530 | 8.40 | 8.40 | 8.40 | 700 | 0 | 0.0 | |
28/01/2010 |
8.83
|
2,490 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
27/01/2010 |
9.29
|
7,740 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
26/01/2010 |
9.75
|
32,860 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
25/01/2010 |
10.24
|
5,280 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
22/01/2010 |
10.77
|
117,370 | 10.77 | 10.77 | 8.77 | 6,700 | 0 | 0.2 | |
30/11/-0001 |
13.95
|
862,700 | 13.78 | 14.07 | 13.78 | 0 | 0 | 0 |