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) |
-0.30 | -3.66% | 5,757,300 | 0 | 0 |
7.90
9.10
7.90
|
2 tháng
(2025-05-26) |
1 | 14.49% | 11,908,200 | 0 | 0 |
6.90
9.10
7.90
|
3 tháng
(2025-04-28) |
2.70 | 51.92% | 15,299,600 | 0 | 0 |
5.10
9.10
7.90
|
6 tháng
(2025-02-03) |
2.10 | 36.21% | 29,690,772 | -100 | -0.0 |
4.40
9.10
7.90
|
12 tháng
(2024-07-30) |
4 | 102.56% | 58,363,180 | -1,000 | -0.0 |
2.90
9.10
7.90
|
24 tháng
(2023-08-07) |
2.60 | 49.06% | 93,626,568 | -1,300 | -0.0 |
2.90
9.10
7.90
|
36 tháng
(2022-08-10) |
-1.10 | -12.22% | 154,776,661 | -3,700 | -0.0 |
2.90
9.50
7.90
|
60 tháng
(2020-08-20) |
0.10 | 1.28% | 784,431,788 | 175,573 | -0.4 |
2.50
16.40
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2010 |
9.76
|
46,400 | 9.13 | 9.76 | 9.37 | 0 | 100 | -0.0 | |
06/05/2010 |
9.13
|
74,100 | 8.56 | 9.13 | 8.89 | 0 | 0 | 0 | |
05/05/2010 |
8.56
|
8,500 | 8.03 | 8.56 | 8.56 | 0 | 0 | 0 | |
04/05/2010 |
8.03
|
3,700 | 7.64 | 8.03 | 8.03 | 0 | 0 | 0 | |
29/04/2010 |
7.64
|
26,300 | 7.21 | 7.64 | 6.97 | 1,500 | 0 | 0 | |
28/04/2010 |
7.21
|
20,200 | 6.87 | 7.21 | 6.87 | 0 | 0 | 0 | |
27/04/2010 |
6.87
|
28,700 | 6.44 | 6.87 | 6.49 | 0 | 0 | 0 | |
26/04/2010 |
6.44
|
35,700 | 6.11 | 6.44 | 6.44 | 0 | 8,000 | -0.1 | |
22/04/2010 |
6.11
|
72,700 | 5.72 | 6.11 | 5.38 | 0 | 0 | 0 | |
21/04/2010 |
5.72
|
7,200 | 5.43 | 5.72 | 5.72 | 0 | 0 | 0 | |
20/04/2010 |
5.43
|
10,200 | 5.14 | 5.43 | 5.24 | 0 | 0 | 0 | |
19/04/2010 |
5.14
|
15,300 | 4.81 | 5.14 | 4.95 | 0 | 2,900 | -0.0 | |
16/04/2010 |
4.81
|
5,900 | 4.66 | 4.95 | 4.66 | 0 | 0 | 0 | |
15/04/2010 |
4.66
|
21,200 | 4.52 | 4.66 | 4.61 | 0 | 0 | 0 | |
14/04/2010 |
4.52
|
1,500 | 4.57 | 4.57 | 4.37 | 0 | 0 | 0 | |
13/04/2010 |
4.57
|
4,100 | 4.42 | 4.57 | 4.33 | 0 | 0 | 0 | |
12/04/2010 |
4.42
|
5,300 | 4.42 | 4.71 | 4.23 | 0 | 0 | 0 | |
09/04/2010 |
4.42
|
3,500 | 4.42 | 4.42 | 4.33 | 0 | 1,000 | -0.0 | |
08/04/2010 |
4.42
|
10,700 | 4.13 | 4.42 | 4.13 | 0 | 0 | 0 | |
07/04/2010 |
4.13
|
100 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 | |
06/04/2010 |
4.33
|
1,500 | 4.33 | 4.33 | 4.09 | 0 | 0 | 0 | |
05/04/2010 |
4.33
|
1,100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
02/04/2010 |
4.33
|
100 | 4.23 | 4.33 | 4.33 | 0 | 0 | 0 | |
01/04/2010 |
4.23
|
0 | 4.28 | 4.23 | 4.23 | 0 | 0 | 0 | |
31/03/2010 |
4.28
|
3,500 | 4.33 | 4.33 | 4.23 | 2,000 | 0 | 0.0 | |
30/03/2010 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
29/03/2010 |
4.33
|
6,100 | 4.28 | 4.37 | 4.33 | 0 | 0 | 0 | |
26/03/2010 |
4.28
|
8,500 | 4.33 | 4.37 | 4.28 | 7,300 | 0 | 0.1 | |
25/03/2010 |
4.33
|
1,600 | 4.37 | 4.37 | 4.33 | 0 | 0 | 0 | |
24/03/2010 |
4.37
|
9,700 | 4.33 | 4.42 | 4.37 | 0 | 0 | 0 | |
23/03/2010 |
4.33
|
3,900 | 4.23 | 4.42 | 4.33 | 0 | 0 | 0 | |
22/03/2010 |
4.23
|
100 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 | |
19/03/2010 |
4.28
|
2,300 | 4.28 | 4.33 | 4.28 | 0 | 0 | 0 | |
18/03/2010 |
4.28
|
2,100 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 | |
17/03/2010 |
4.37
|
100 | 4.33 | 4.37 | 4.37 | 0 | 0 | 0 | |
16/03/2010 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 100 | -0.0 | |
15/03/2010 |
4.33
|
3,800 | 4.33 | 4.33 | 4.28 | 0 | 1,000 | -0.0 | |
12/03/2010 |
4.33
|
1,000 | 4.23 | 4.33 | 4.23 | 0 | 0 | 0 | |
11/03/2010 |
4.23
|
300 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
10/03/2010 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
09/03/2010 |
4.23
|
1,400 | 4.23 | 4.28 | 4.23 | 0 | 0 | 0 | |
08/03/2010 |
4.23
|
5,000 | 4.09 | 4.23 | 4.13 | 0 | 3,500 | -0.0 | |
05/03/2010 |
4.09
|
2,600 | 3.94 | 4.09 | 3.99 | 0 | 900 | -0.0 | |
04/03/2010 |
3.94
|
2,000 | 4.13 | 4.33 | 3.94 | 0 | 100 | -0.0 | |
03/03/2010 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
02/03/2010 |
4.13
|
100 | 4.28 | 4.28 | 4.13 | 0 | 0 | 0 | |
01/03/2010 |
4.28
|
0 | 4.33 | 4.28 | 4.28 | 0 | 0 | 0 | |
26/02/2010 |
4.33
|
1,600 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 | |
25/02/2010 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
24/02/2010 |
4.33
|
3,900 | 4.42 | 4.42 | 4.28 | 0 | 0 | 0 | |
23/02/2010 |
4.42
|
500 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 | |
22/02/2010 |
4.47
|
100 | 4.18 | 4.47 | 4.47 | 0 | 0 | 0 | |
12/02/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
11/02/2010 |
4.18
|
100 | 3.94 | 4.18 | 4.18 | 0 | 0 | 0 | |
10/02/2010 |
3.94
|
1,300 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 | |
09/02/2010 |
4.04
|
1,100 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 | |
08/02/2010 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
05/02/2010 |
4.33
|
500 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 | |
04/02/2010 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
03/02/2010: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
03/02/2010 |
4.52
|
100 | 4.42 | 4.52 | 4.52 | 0 | 0 | 0 | |
02/02/2010 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
01/02/2010 |
4.42
|
6,700 | 4.16 | 4.42 | 4.38 | 0 | 0 | 0 | |
29/01/2010 |
4.16
|
4,400 | 3.94 | 4.16 | 4.12 | 0 | 0 | 0 | |
28/01/2010 |
3.94
|
3,000 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 | |
27/01/2010 |
4.07
|
0 | 4.12 | 4.07 | 4.07 | 0 | 0 | 0 | |
26/01/2010 |
4.12
|
1,600 | 3.90 | 4.12 | 4.07 | 0 | 0 | 0 | |
25/01/2010 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
22/01/2010 |
3.90
|
1,400 | 3.85 | 3.90 | 3.90 | 0 | 0 | 0 | |
21/01/2010 |
3.85
|
300 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 | |
20/01/2010 |
3.94
|
700 | 3.94 | 3.98 | 3.94 | 0 | 0 | 0 | |
19/01/2010 |
3.94
|
100 | 3.85 | 3.94 | 3.94 | 0 | 0 | 0 | |
18/01/2010 |
3.85
|
700 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 | |
15/01/2010 |
4.07
|
800 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 | |
14/01/2010 |
4.34
|
1,200 | 4.38 | 4.47 | 4.34 | 0 | 0 | 0 | |
13/01/2010 |
4.38
|
200 | 4.29 | 4.38 | 4.38 | 0 | 0 | 0 | |
12/01/2010 |
4.29
|
500 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 | |
11/01/2010 |
4.38
|
700 | 4.16 | 4.38 | 4.38 | 0 | 0 | 0 | |
08/01/2010 |
4.16
|
5,300 | 4.38 | 4.38 | 4.07 | 0 | 0 | 0 | |
07/01/2010 |
4.38
|
100 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 | |
06/01/2010 |
4.42
|
2,700 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 | |
05/01/2010 |
4.42
|
3,300 | 4.47 | 4.51 | 4.42 | 0 | 0 | 0 | |
04/01/2010 |
4.47
|
1,600 | 4.20 | 4.47 | 4.38 | 0 | 0 | 0 | |
31/12/2009 |
4.20
|
1,300 | 4.38 | 4.38 | 4.20 | 0 | 0 | 0 | |
30/12/2009 |
4.38
|
1,800 | 4.25 | 4.42 | 4.25 | 0 | 0 | 0 | |
29/12/2009 |
4.25
|
11,400 | 4.12 | 4.29 | 4.12 | 6,900 | 0 | 0 | |
28/12/2009 |
4.12
|
5,100 | 3.85 | 4.12 | 3.94 | 0 | 0 | 0 | |
25/12/2009 |
3.85
|
2,600 | 3.59 | 3.85 | 3.85 | 0 | 0 | 0 | |
24/12/2009 |
3.59
|
4,300 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 | |
23/12/2009 |
3.85
|
100 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 | |
22/12/2009 |
4.07
|
700 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 | |
21/12/2009 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
18/12/2009 |
4.34
|
300 | 4.16 | 4.34 | 4.34 | 0 | 0 | 0 | |
17/12/2009 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
16/12/2009 |
4.16
|
100 | 3.94 | 4.16 | 4.16 | 0 | 0 | 0 | |
15/12/2009 |
3.94
|
2,000 | 4.16 | 4.16 | 3.94 | 0 | 0 | 0 | |
14/12/2009 |
4.16
|
300 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 | |
11/12/2009 |
4.25
|
700 | 4.07 | 4.29 | 4.16 | 0 | 0 | 0 | |
10/12/2009 |
4.07
|
1,400 | 4.38 | 4.38 | 4.07 | 0 | 0 | 0 | |
09/12/2009 |
4.38
|
2,100 | 4.38 | 4.38 | 4.25 | 0 | 0 | 0 | |
08/12/2009 |
4.38
|
800 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |