Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
5.75 | 26.87% | 399,954,800 | 11,846,081 | 161.4 |
21.25
27.15
25.25
|
2 tháng
(2025-05-30) |
6.72 | 32.87% | 620,053,900 | -2,023,219 | -169.7 |
20.11
27.15
25.25
|
3 tháng
(2025-05-05) |
7.23 | 36.28% | 817,631,100 | -6,331,021 | -366.1 |
19.88
27.15
25.25
|
6 tháng
(2025-02-03) |
4.71 | 21.01% | 1,514,046,900 | -39,639,212 | -1,272.8 |
18.63
27.15
25.25
|
12 tháng
(2024-08-05) |
9.39 | 52.84% | 2,548,585,500 | -40,304,249 | -1,277.2 |
17.76
27.15
25.25
|
24 tháng
(2023-08-09) |
11.07 | 68.81% | 4,332,708,500 | -49,043,578 | -1,602.0 |
12.85
27.15
25.25
|
36 tháng
(2022-08-15) |
13.29 | 95.91% | 5,818,423,100 | -33,635,132 | -1,309.3 |
7.88
27.15
25.25
|
60 tháng
(2020-08-24) |
20.31 | 296.99% | 8,155,725,240 | -69,098,313 | -2,646.1 |
6.82
27.15
25.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2010 |
3.64
|
305,860 | 3.70 | 3.70 | 3.61 | 200 | 120 | 0.0 | |
06/05/2010 |
3.70
|
163,980 | 3.70 | 3.77 | 3.70 | 18,810 | 0 | 1.1 | |
05/05/2010 |
3.70
|
282,550 | 3.77 | 3.77 | 3.67 | 48,120 | 7,000 | 2.4 | |
04/05/2010 |
3.77
|
144,670 | 3.73 | 3.83 | 3.73 | 3,420 | 16,670 | -0.8 | |
29/04/2010 |
3.73
|
185,090 | 3.77 | 3.83 | 3.73 | 0 | 1,000 | 0 | |
28/04/2010 |
3.77
|
172,720 | 3.77 | 3.83 | 3.73 | 3,480 | 18,810 | -0.9 | |
27/04/2010 |
3.77
|
136,450 | 3.80 | 3.80 | 3.77 | 0 | 48,120 | -2.9 | |
26/04/2010 |
3.80
|
108,920 | 3.89 | 3.89 | 3.80 | 30,660 | 34,070 | -0.2 | |
22/04/2010 |
3.89
|
432,720 | 3.73 | 3.89 | 3.77 | 0 | 0 | 0 | |
21/04/2010 |
3.73
|
147,540 | 3.73 | 3.80 | 3.73 | 1,250 | 3,450 | -0.1 | |
20/04/2010 |
3.73
|
174,380 | 3.77 | 3.77 | 3.73 | 0 | 0 | 0 | |
19/04/2010 |
3.77
|
401,310 | 3.89 | 3.89 | 3.77 | 155,350 | 0 | 9.5 | |
16/04/2010 |
3.89
|
653,930 | 3.83 | 3.89 | 3.83 | 450,550 | 0 | 27.9 | |
15/04/2010 |
3.83
|
537,810 | 3.67 | 3.83 | 3.70 | 273,100 | 1,290 | 16.3 | |
14/04/2010 |
3.67
|
183,840 | 3.73 | 3.73 | 3.67 | 48,220 | 0 | 2.9 | |
13/04/2010 |
3.73
|
149,360 | 3.77 | 3.80 | 3.70 | 77,940 | 0 | 4.6 | |
12/04/2010 |
3.77
|
261,110 | 3.70 | 3.80 | 3.73 | 130,000 | 1,300 | 7.7 | |
09/04/2010 |
3.70
|
198,040 | 3.67 | 3.73 | 3.67 | 54,240 | 0 | 3.2 | |
08/04/2010 |
3.67
|
272,850 | 3.67 | 3.77 | 3.67 | 0 | 1,000 | -0.1 | |
07/04/2010 |
3.67
|
331,260 | 3.77 | 3.77 | 3.67 | 3,320 | 0 | 0.2 | |
06/04/2010 |
3.77
|
296,900 | 3.83 | 3.89 | 3.77 | 800 | 4,050 | -0.2 | |
05/04/2010 |
3.83
|
155,880 | 3.80 | 3.89 | 3.80 | 120 | 0 | 0.0 | |
02/04/2010 |
3.80
|
290,610 | 3.80 | 3.89 | 3.80 | 60,990 | 0 | 3.7 | |
01/04/2010 |
3.80
|
325,910 | 3.64 | 3.80 | 3.67 | 144,620 | 620 | 8.5 | |
31/03/2010 |
3.64
|
492,650 | 3.61 | 3.77 | 3.61 | 209,250 | 1,000 | 12.3 | |
30/03/2010 |
3.61
|
386,360 | 3.73 | 3.77 | 3.61 | 900 | 0 | 0 | |
29/03/2010 |
3.73
|
239,320 | 3.77 | 3.80 | 3.70 | 1,530 | 0 | 0.1 | |
26/03/2010 |
3.77
|
388,070 | 3.80 | 3.80 | 3.67 | 13,220 | 40,000 | -1.6 | |
25/03/2010 |
3.80
|
637,290 | 3.95 | 3.95 | 3.77 | 3,020 | 61,500 | -3.6 | |
24/03/2010 |
3.95
|
429,490 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 | |
23/03/2010 |
3.86
|
502,930 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 | |
22/03/2010 |
3.95
|
260,270 | 3.99 | 3.99 | 3.92 | 500 | 5,000 | -0.3 | |
19/03/2010 |
3.99
|
527,330 | 3.95 | 4.08 | 3.95 | 550 | 2,500 | -0.1 | |
18/03/2010 |
3.95
|
649,670 | 3.77 | 3.95 | 3.83 | 1,500 | 0 | 0.1 | |
17/03/2010 |
3.77
|
594,840 | 3.89 | 3.95 | 3.73 | 220 | 10 | 0.0 | |
16/03/2010 |
3.89
|
552,100 | 4.08 | 4.08 | 3.89 | 0 | 2,000 | -0.1 | |
15/03/2010 |
4.08
|
511,980 | 4.02 | 4.11 | 4.02 | 105,020 | 40 | 6.8 | |
12/03/2010 |
4.02
|
509,450 | 3.99 | 4.05 | 3.95 | 110,250 | 0 | 7.0 | |
11/03/2010 |
3.99
|
1,085,050 | 3.95 | 4.05 | 3.89 | 403,380 | 2,100 | 25.4 | |
10/03/2010 |
3.95
|
524,590 | 4.05 | 4.08 | 3.95 | 115,000 | 0 | 7.3 | |
09/03/2010 |
4.05
|
761,810 | 3.99 | 4.05 | 3.92 | 206,000 | 19,610 | 11.9 | |
08/03/2010 |
3.99
|
610,690 | 3.80 | 3.99 | 3.89 | 800 | 0 | 0.1 | |
05/03/2010 |
3.80
|
710,760 | 3.64 | 3.80 | 3.64 | 39,200 | 1,300 | 2.3 | |
04/03/2010 |
3.64
|
485,170 | 3.61 | 3.77 | 3.64 | 60,310 | 200 | 3.5 | |
03/03/2010 |
3.61
|
911,930 | 3.45 | 3.61 | 3.51 | 107,200 | 1,700 | 6.0 | |
02/03/2010 |
3.45
|
122,050 | 3.48 | 3.51 | 3.42 | 0 | 0 | 0 | |
01/03/2010 |
3.48
|
180,570 | 3.48 | 3.51 | 3.45 | 0 | 2,000 | -0.1 | |
26/02/2010 |
3.48
|
222,940 | 3.45 | 3.48 | 3.39 | 76,360 | 0 | 4.2 | |
25/02/2010 |
3.45
|
154,080 | 3.42 | 3.51 | 3.42 | 500 | 1,000 | -0.0 | |
24/02/2010 |
3.42
|
126,530 | 3.36 | 3.42 | 3.33 | 0 | 0 | 0 | |
23/02/2010 |
3.36
|
230,940 | 3.51 | 3.51 | 3.36 | 100 | 0 | 0.0 | |
22/02/2010 |
3.51
|
155,850 | 3.51 | 3.55 | 3.48 | 0 | 8,000 | -0.4 | |
12/02/2010 |
3.51
|
128,360 | 3.48 | 3.55 | 3.48 | 3,170 | 0 | 0.2 | |
11/02/2010 |
3.48
|
161,460 | 3.36 | 3.48 | 3.36 | 0 | 2,500 | -0.1 | |
10/02/2010 |
3.36
|
114,350 | 3.29 | 3.39 | 3.33 | 390 | 4,400 | -0.2 | |
09/02/2010 |
3.29
|
232,280 | 3.39 | 3.39 | 3.26 | 20 | 2,000 | -0.1 | |
08/02/2010 |
3.39
|
72,510 | 3.42 | 3.42 | 3.36 | 40 | 500 | -0.0 | |
05/02/2010 |
3.42
|
159,400 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 | |
04/02/2010 |
3.55
|
231,470 | 3.42 | 3.58 | 3.39 | 31,200 | 2,000 | 1.6 | |
03/02/2010 |
3.42
|
69,950 | 3.39 | 3.45 | 3.33 | 6,400 | 0 | 0.3 | |
02/02/2010 |
3.39
|
54,220 | 3.42 | 3.48 | 3.39 | 600 | 0 | 0.0 | |
01/02/2010 |
3.42
|
68,840 | 3.42 | 3.42 | 3.36 | 9,640 | 0 | 0.5 | |
29/01/2010 |
3.42
|
147,280 | 3.42 | 3.45 | 3.29 | 0 | 0 | 0 | |
28/01/2010 |
3.42
|
73,910 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 | |
27/01/2010 |
3.55
|
81,730 | 3.61 | 3.67 | 3.48 | 5,000 | 0 | 0.3 | |
26/01/2010 |
3.61
|
209,460 | 3.45 | 3.61 | 3.58 | 10,990 | 0 | 0.6 | |
25/01/2010 |
3.45
|
131,480 | 3.45 | 3.51 | 3.42 | 17,300 | 0 | 1.0 | |
22/01/2010 |
3.45
|
156,020 | 3.42 | 3.48 | 3.36 | 40,200 | 0 | 2.2 | |
21/01/2010 |
3.42
|
281,890 | 3.58 | 3.58 | 3.42 | 150 | 31,000 | -1.7 | |
20/01/2010 |
3.58
|
188,560 | 3.70 | 3.80 | 3.55 | 17,100 | 0 | 1.0 | |
19/01/2010 |
3.70
|
211,610 | 3.61 | 3.73 | 3.61 | 20 | 12,000 | -0.7 | |
18/01/2010 |
3.61
|
274,760 | 3.80 | 3.80 | 3.61 | 2,120 | 5,000 | -0.2 | |
15/01/2010 |
3.80
|
131,850 | 3.92 | 3.92 | 3.77 | 21,010 | 19,070 | 0.1 | |
14/01/2010 |
3.92
|
197,940 | 3.95 | 4.02 | 3.89 | 100 | 0 | 0.0 | |
13/01/2010 |
3.95
|
434,820 | 3.77 | 3.95 | 3.58 | 55,490 | 33,940 | 1.4 | |
12/01/2010 |
3.77
|
285,090 | 3.95 | 3.99 | 3.77 | 55,600 | 1,500 | 3.4 | |
11/01/2010 |
3.95
|
446,730 | 3.77 | 3.95 | 3.77 | 30,300 | 4,390 | 1.6 | |
08/01/2010 |
3.77
|
484,890 | 3.92 | 4.05 | 3.77 | 62,870 | 0 | 4.0 | |
07/01/2010 |
3.92
|
641,510 | 4.11 | 4.11 | 3.92 | 60,010 | 16,540 | 2.7 | |
06/01/2010 |
4.11
|
828,810 | 3.95 | 4.14 | 3.95 | 33,020 | 1,070 | 2.1 | |
05/01/2010 |
3.95
|
99,730 | 3.77 | 3.95 | 3.95 | 0 | 0 | 0 | |
04/01/2010 |
3.77
|
185,690 | 3.61 | 3.77 | 3.77 | 0 | 0 | 0 | |
31/12/2009 |
3.61
|
779,410 | 3.45 | 3.61 | 3.55 | 26,700 | 0 | 0 | |
30/12/2009 |
3.45
|
480,380 | 3.29 | 3.45 | 3.39 | 0 | 1,000 | 0 | |
29/12/2009: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
29/12/2009 |
3.29
|
53,200 | 3.14 | 3.29 | 3.29 | 0 | 0 | 0 | |
28/12/2009 |
3.14
|
442,200 | 3.20 | 3.28 | 3.12 | 12,230 | 0 | 0 | |
25/12/2009 |
3.20
|
431,170 | 3.06 | 3.20 | 3.12 | 7,340 | 0 | 0 | |
24/12/2009 |
3.06
|
553,510 | 2.91 | 3.06 | 2.95 | 0 | 3,000 | 0 | |
23/12/2009 |
2.91
|
207,000 | 2.87 | 2.93 | 2.83 | 0 | 0 | 0 | |
22/12/2009 |
2.87
|
294,550 | 2.81 | 2.93 | 2.79 | 55,100 | 0 | 0 | |
21/12/2009 |
2.81
|
128,800 | 2.68 | 2.81 | 2.77 | 1,000 | 0 | 0 | |
18/12/2009 |
2.68
|
172,320 | 2.56 | 2.68 | 2.66 | 97,940 | 200 | 0 | |
17/12/2009 |
2.56
|
248,920 | 2.66 | 2.66 | 2.54 | 60,300 | 0 | 0 | |
16/12/2009 |
2.66
|
182,320 | 2.79 | 2.79 | 2.66 | 20,000 | 0 | 0 | |
15/12/2009 |
2.79
|
149,970 | 2.85 | 2.89 | 2.79 | 6,300 | 0 | 0 | |
14/12/2009 |
2.85
|
270,080 | 2.73 | 2.85 | 2.73 | 10,140 | 0 | 0 | |
11/12/2009 |
2.73
|
243,540 | 2.85 | 2.85 | 2.73 | 20,280 | 0 | 0 | |
10/12/2009 |
2.85
|
144,700 | 2.93 | 2.99 | 2.85 | 15,080 | 0 | 0 | |
09/12/2009 |
2.93
|
338,740 | 3.08 | 3.08 | 2.93 | 44,000 | 300 | 0 | |
08/12/2009 |
3.08
|
194,900 | 3.14 | 3.14 | 3.06 | 20,000 | 500 | 0 |