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) |
4.90 | 8.52% | 57,700 | -700 | -0.0 |
57.50
63.50
60
|
2 tháng
(2025-05-26) |
3 | 5.05% | 168,400 | -5,900 | -0.3 |
56.70
63.50
60
|
3 tháng
(2025-04-28) |
1.40 | 2.30% | 225,700 | -8,100 | -0.3 |
56.70
63.50
60
|
6 tháng
(2025-02-03) |
7.40 | 13.45% | 669,300 | -4,000 | -0.1 |
53.10
63.50
60
|
12 tháng
(2024-07-30) |
9 | 16.85% | 1,078,846 | -30,200 | -1.4 |
52.50
63.50
60
|
24 tháng
(2023-08-07) |
25.96 | 71.22% | 2,660,199 | -193,440 | -9.4 |
35.59
63.50
60
|
36 tháng
(2022-08-10) |
17.42 | 38.72% | 5,314,741 | -246,467 | -11.4 |
33.02
63.50
60
|
60 tháng
(2020-08-20) |
43.32 | 227.12% | 16,221,679 | -984,627 | -37.5 |
19.08
63.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2010 |
3.56
|
41,000 | 3.75 | 3.98 | 3.53 | 0 | 0 | 0 | |
06/05/2010 |
3.75
|
104,800 | 3.62 | 3.75 | 3.53 | 0 | 0 | 0 | |
05/05/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/05/2010 |
3.62
|
14,500 | 3.51 | 3.62 | 3.43 | 0 | 0 | 0 | |
04/05/2010 |
3.51
|
50,100 | 3.26 | 3.51 | 3.34 | 0 | 0 | 0 | |
29/04/2010 |
3.26
|
25,200 | 3.26 | 3.45 | 3.25 | 0 | 0 | 0 | |
28/04/2010 |
3.26
|
17,700 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 | |
27/04/2010 |
3.32
|
11,600 | 3.23 | 3.34 | 3.19 | 0 | 0 | 0 | |
26/04/2010 |
3.23
|
7,600 | 3.30 | 3.34 | 3.23 | 0 | 0 | 0 | |
22/04/2010 |
3.30
|
6,600 | 3.52 | 3.69 | 3.28 | 0 | 0 | 0 | |
21/04/2010 |
3.52
|
47,600 | 3.34 | 3.54 | 3.39 | 0 | 0 | 0 | |
20/04/2010 |
3.34
|
64,300 | 3.15 | 3.34 | 3.15 | 0 | 0 | 0 | |
19/04/2010 |
3.15
|
9,900 | 3.21 | 3.21 | 3.01 | 0 | 0 | 0 | |
16/04/2010 |
3.21
|
21,900 | 3.23 | 3.25 | 3.15 | 0 | 0 | 0 | |
15/04/2010 |
3.23
|
9,500 | 3.13 | 3.28 | 3.06 | 0 | 0 | 0 | |
14/04/2010 |
3.13
|
2,200 | 3.15 | 3.32 | 3.10 | 0 | 0 | 0 | |
13/04/2010 |
3.15
|
1,000 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 | |
12/04/2010 |
3.28
|
6,700 | 3.30 | 3.34 | 3.13 | 0 | 0 | 0 | |
09/04/2010 |
3.30
|
20,800 | 3.15 | 3.36 | 3.17 | 0 | 0 | 0 | |
08/04/2010 |
3.15
|
7,400 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 | |
07/04/2010 |
3.15
|
10,200 | 3.10 | 3.15 | 3.10 | 0 | 0 | 0 | |
06/04/2010 |
3.10
|
19,900 | 3.08 | 3.10 | 3.06 | 0 | 0 | 0 | |
05/04/2010 |
3.08
|
10,000 | 3.19 | 3.25 | 3.04 | 0 | 0 | 0 | |
02/04/2010 |
3.19
|
11,600 | 3.15 | 3.34 | 3.19 | 0 | 0 | 0 | |
01/04/2010 |
3.15
|
18,500 | 2.97 | 3.15 | 2.95 | 0 | 0 | 0 | |
31/03/2010 |
2.97
|
24,400 | 2.97 | 3.06 | 2.93 | 0 | 0 | 0 | |
30/03/2010 |
2.97
|
29,200 | 3.15 | 3.19 | 2.97 | 0 | 0 | 0 | |
29/03/2010 |
3.15
|
13,800 | 3.36 | 3.47 | 3.15 | 0 | 0 | 0 | |
26/03/2010 |
3.36
|
23,100 | 3.39 | 3.51 | 3.17 | 0 | 0 | 0 | |
25/03/2010 |
3.39
|
66,600 | 3.64 | 3.64 | 3.39 | 0 | 0 | 0 | |
24/03/2010 |
3.64
|
102,100 | 3.51 | 3.75 | 3.32 | 0 | 0 | 0 | |
23/03/2010 |
3.51
|
26,400 | 3.28 | 3.51 | 3.51 | 0 | 0 | 0 | |
22/03/2010 |
3.28
|
20,300 | 3.08 | 3.28 | 3.25 | 0 | 0 | 0 | |
19/03/2010 |
3.08
|
64,800 | 2.97 | 3.08 | 3.01 | 0 | 0 | 0 | |
18/03/2010 |
2.97
|
1,600 | 2.91 | 2.97 | 2.84 | 100 | 0 | 0.0 | |
17/03/2010 |
2.91
|
7,000 | 2.95 | 2.95 | 2.78 | 0 | 0 | 0 | |
16/03/2010 |
2.95
|
35,100 | 2.84 | 3.01 | 2.82 | 0 | 0 | 0 | |
15/03/2010 |
2.84
|
41,200 | 2.97 | 2.97 | 2.65 | 0 | 0 | 0 | |
12/03/2010 |
2.97
|
5,500 | 2.82 | 2.97 | 2.73 | 0 | 1,000 | -0.0 | |
11/03/2010 |
2.82
|
500 | 2.78 | 2.88 | 2.82 | 0 | 0 | 0 | |
10/03/2010 |
2.78
|
100 | 2.73 | 2.78 | 2.78 | 0 | 0 | 0 | |
09/03/2010 |
2.73
|
2,500 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 | |
08/03/2010 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
05/03/2010 |
2.93
|
100 | 2.95 | 2.95 | 2.93 | 0 | 0 | 0 | |
04/03/2010 |
2.95
|
1,600 | 2.78 | 2.95 | 2.93 | 0 | 0 | 0 | |
03/03/2010 |
2.78
|
4,000 | 2.63 | 2.78 | 2.78 | 0 | 0 | 0 | |
02/03/2010 |
2.63
|
0 | 2.60 | 2.63 | 2.63 | 0 | 0 | 0 | |
01/03/2010 |
2.60
|
2,000 | 2.78 | 2.78 | 2.60 | 0 | 0 | 0 | |
26/02/2010 |
2.78
|
2,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
25/02/2010 |
2.78
|
3,100 | 2.75 | 2.80 | 2.75 | 0 | 0 | 0 | |
24/02/2010 |
2.75
|
4,300 | 2.95 | 2.95 | 2.75 | 1,000 | 0 | 0.0 | |
23/02/2010 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
22/02/2010 |
2.95
|
100 | 2.80 | 2.95 | 2.95 | 0 | 0 | 0 | |
12/02/2010 |
2.80
|
200 | 2.63 | 2.80 | 2.80 | 0 | 0 | 0 | |
11/02/2010 |
2.63
|
3,500 | 2.76 | 2.93 | 2.62 | 0 | 0 | 0 | |
10/02/2010 |
2.76
|
3,500 | 2.97 | 2.97 | 2.76 | 0 | 0 | 0 | |
09/02/2010 |
2.97
|
100 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 | |
08/02/2010 |
2.78
|
2,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
05/02/2010 |
2.78
|
11,200 | 3.08 | 3.19 | 2.78 | 0 | 0 | 0 | |
04/02/2010 |
3.08
|
9,300 | 2.93 | 3.08 | 2.93 | 0 | 0 | 0 | |
03/02/2010 |
2.93
|
19,400 | 3.13 | 3.13 | 2.93 | 0 | 0 | 0 | |
02/02/2010 |
3.13
|
1,500 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 | |
01/02/2010 |
3.36
|
8,500 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 | |
29/01/2010 |
3.60
|
2,000 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 | |
28/01/2010 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
27/01/2010 |
3.86
|
0 | 3.65 | 3.86 | 3.86 | 0 | 0 | 0 | |
26/01/2010 |
3.65
|
5,500 | 3.90 | 4.17 | 3.65 | 0 | 0 | 0 | |
25/01/2010 |
3.90
|
22,000 | 4.08 | 4.40 | 3.86 | 0 | 0 | 0 | |
22/01/2010 |
4.08
|
10,000 | 4.08 | 4.41 | 3.90 | 0 | 0 | 0 | |
30/11/-0001 |
10.30
|
4,700 | 10.11 | 10.30 | 10.11 | 0 | 0 | 0 |