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) |
4.50 | 6.25% | 893,000 | 2,200 | 0.2 |
71.90
76.90
76.90
|
2 tháng
(2025-05-26) |
4.30 | 5.96% | 1,282,100 | -1,400 | -0.1 |
70.10
76.90
76.90
|
3 tháng
(2025-04-28) |
2.20 | 2.96% | 1,595,200 | -3,400 | -0.2 |
70.10
76.90
76.90
|
6 tháng
(2025-02-03) |
5.50 | 7.74% | 3,956,779 | -700 | 0.0 |
65
76.90
76.90
|
12 tháng
(2024-07-30) |
9.05 | 13.41% | 7,031,293 | -1,100 | -0.0 |
65
76.90
76.90
|
24 tháng
(2023-08-07) |
24.61 | 47.42% | 12,447,455 | -2,590,800 | -140.7 |
45.35
76.90
76.90
|
36 tháng
(2022-08-10) |
18.44 | 31.76% | 18,480,196 | -2,481,152 | -135.0 |
41.34
76.90
76.90
|
60 tháng
(2020-08-20) |
58.53 | 325.80% | 25,764,979 | -2,899,952 | -175.5 |
17.66
82.16
76.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2010 |
3.04
|
54,700 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 | |
06/05/2010 |
3.09
|
48,900 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 | |
05/05/2010 |
3.11
|
41,600 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 | |
04/05/2010 |
3.21
|
79,100 | 3.21 | 3.27 | 3.21 | 0 | 0 | 0 | |
29/04/2010 |
3.21
|
77,700 | 3.26 | 3.42 | 3.20 | 0 | 0 | 0 | |
28/04/2010 |
3.26
|
149,000 | 3.23 | 3.32 | 3.17 | 0 | 0 | 0 | |
27/04/2010 |
3.23
|
72,500 | 3.00 | 3.23 | 3.06 | 0 | 0 | 0 | |
26/04/2010 |
3.00
|
58,900 | 3.05 | 3.09 | 3.00 | 0 | 0 | 0 | |
22/04/2010 |
3.05
|
52,500 | 3.28 | 3.42 | 3.05 | 1,000 | 0 | 0.1 | |
21/04/2010 |
3.28
|
160,100 | 3.10 | 3.28 | 3.17 | 0 | 0 | 0 | |
20/04/2010 |
3.10
|
86,300 | 2.90 | 3.10 | 2.96 | 0 | 1,000 | -0.1 | |
19/04/2010 |
2.90
|
67,100 | 2.94 | 2.99 | 2.83 | 0 | 1,000 | -0.1 | |
16/04/2010 |
2.94
|
34,800 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 | |
15/04/2010 |
3.01
|
21,000 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
14/04/2010 |
2.97
|
40,000 | 2.95 | 3.06 | 2.96 | 0 | 0 | 0 | |
13/04/2010 |
2.95
|
62,500 | 3.03 | 3.04 | 2.92 | 0 | 0 | 0 | |
12/04/2010 |
3.03
|
62,600 | 3.16 | 3.23 | 3.02 | 0 | 1,000 | -0.1 | |
09/04/2010 |
3.16
|
126,100 | 3.12 | 3.24 | 3.16 | 1,000 | 0 | 0.1 | |
08/04/2010 |
3.12
|
89,600 | 3.22 | 3.38 | 3.07 | 0 | 0 | 0 | |
07/04/2010 |
3.22
|
81,400 | 3.16 | 3.29 | 3.11 | 0 | 0 | 0 | |
06/04/2010 |
3.16
|
151,000 | 3.39 | 3.39 | 3.10 | 0 | 0 | 0 | |
05/04/2010 |
3.39
|
144,000 | 3.23 | 3.42 | 3.22 | 0 | 0 | 0 | |
02/04/2010 |
3.23
|
130,800 | 3.17 | 3.23 | 3.18 | 2,000 | 0 | 0.1 | |
01/04/2010 |
3.17
|
175,100 | 2.96 | 3.17 | 2.83 | 0 | 0 | 0 | |
31/03/2010 |
2.96
|
124,700 | 3.06 | 3.06 | 2.96 | 0 | 0 | 0 | |
30/03/2010 |
3.06
|
172,700 | 3.00 | 3.21 | 3.01 | 0 | 0 | 0 | |
29/03/2010 |
3.00
|
55,300 | 2.83 | 3.00 | 3.00 | 0 | 0 | 0 | |
26/03/2010 |
2.83
|
226,600 | 2.81 | 2.83 | 2.69 | 0 | 0 | 0 | |
25/03/2010 |
2.81
|
76,500 | 2.60 | 2.83 | 2.55 | 0 | 0 | 0 | |
24/03/2010 |
2.60
|
22,400 | 2.68 | 2.73 | 2.60 | 0 | 0 | 0 | |
23/03/2010 |
2.68
|
49,700 | 2.63 | 2.83 | 2.67 | 0 | 0 | 0 | |
22/03/2010 |
2.63
|
35,300 | 2.66 | 2.68 | 2.59 | 0 | 0 | 0 | |
19/03/2010 |
2.66
|
49,000 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 | |
18/03/2010 |
2.80
|
38,800 | 2.71 | 2.80 | 2.60 | 0 | 0 | 0 | |
17/03/2010 |
2.71
|
14,600 | 2.60 | 2.71 | 2.63 | 0 | 0 | 0 | |
16/03/2010 |
2.60
|
53,100 | 2.79 | 2.98 | 2.60 | 0 | 0 | 0 | |
15/03/2010 |
2.79
|
186,000 | 2.66 | 2.79 | 2.76 | 0 | 0 | 0 | |
12/03/2010 |
2.66
|
34,100 | 2.63 | 2.68 | 2.51 | 0 | 0 | 0 | |
11/03/2010 |
2.63
|
22,900 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 | |
10/03/2010 |
2.69
|
27,100 | 2.71 | 2.76 | 2.58 | 0 | 0 | 0 | |
09/03/2010 |
2.71
|
24,700 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 | |
08/03/2010 |
2.73
|
63,300 | 2.60 | 2.73 | 2.66 | 0 | 0 | 0 | |
05/03/2010 |
2.60
|
96,800 | 2.55 | 2.65 | 2.55 | 0 | 0 | 0 | |
04/03/2010 |
2.55
|
42,400 | 2.60 | 2.65 | 2.54 | 0 | 0 | 0 | |
03/03/2010 |
2.60
|
11,000 | 2.53 | 2.62 | 2.50 | 0 | 0 | 0 | |
02/03/2010 |
2.53
|
7,000 | 2.61 | 2.63 | 2.53 | 200 | 0 | 0.0 | |
01/03/2010 |
2.61
|
25,200 | 2.60 | 2.68 | 2.60 | 0 | 0 | 0 | |
26/02/2010 |
2.60
|
17,200 | 2.66 | 2.66 | 2.55 | 0 | 0 | 0 | |
25/02/2010 |
2.66
|
45,200 | 2.61 | 2.75 | 2.63 | 0 | 0 | 0 | |
24/02/2010: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
24/02/2010 |
2.61
|
106,300 | 2.45 | 2.61 | 2.60 | 0 | 0 | 0 | |
23/02/2010 |
2.45
|
6,600 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 | |
22/02/2010 |
2.53
|
12,500 | 2.56 | 2.60 | 2.47 | 0 | 0 | 0 | |
12/02/2010 |
2.56
|
18,700 | 2.41 | 2.57 | 2.47 | 0 | 0 | 0 | |
11/02/2010 |
2.41
|
400 | 2.41 | 2.56 | 2.41 | 0 | 0 | 0 | |
10/02/2010 |
2.41
|
3,000 | 2.24 | 2.41 | 2.41 | 0 | 0 | 0 | |
09/02/2010 |
2.24
|
12,100 | 2.43 | 2.57 | 2.24 | 0 | 0 | 0 | |
08/02/2010 |
2.43
|
8,400 | 2.46 | 2.46 | 2.38 | 0 | 0 | 0 | |
05/02/2010 |
2.46
|
38,400 | 2.57 | 2.57 | 2.40 | 0 | 0 | 0 | |
04/02/2010 |
2.57
|
22,100 | 2.63 | 2.67 | 2.55 | 0 | 0 | 0 | |
03/02/2010 |
2.63
|
3,400 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 | |
02/02/2010 |
2.69
|
700 | 2.59 | 2.70 | 2.67 | 0 | 0 | 0 | |
01/02/2010 |
2.59
|
2,700 | 2.59 | 2.69 | 2.59 | 0 | 0 | 0 | |
29/01/2010 |
2.59
|
21,800 | 2.67 | 2.67 | 2.48 | 0 | 0 | 0 | |
28/01/2010 |
2.67
|
38,200 | 2.87 | 2.87 | 2.67 | 0 | 0 | 0 | |
27/01/2010 |
2.87
|
16,900 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 | |
26/01/2010 |
2.98
|
57,500 | 2.83 | 3.01 | 2.93 | 0 | 0 | 0 | |
25/01/2010 |
2.83
|
10,200 | 2.86 | 2.99 | 2.81 | 0 | 0 | 0 | |
22/01/2010 |
2.86
|
73,400 | 2.70 | 2.86 | 2.67 | 0 | 0 | 0 | |
21/01/2010 |
2.70
|
59,700 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 | |
20/01/2010 |
2.76
|
38,100 | 2.94 | 3.04 | 2.76 | 0 | 0 | 0 | |
19/01/2010 |
2.94
|
144,700 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 | |
18/01/2010 |
3.00
|
28,000 | 3.00 | 3.21 | 3.00 | 0 | 0 | 0 | |
15/01/2010 |
3.00
|
167,400 | 2.80 | 3.00 | 3.00 | 0 | 0 | 0 | |
14/01/2010 |
2.80
|
45,500 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 | |
13/01/2010 |
2.86
|
141,100 | 2.86 | 3.19 | 2.14 | 0 | 0 | 0 | |
30/11/-0001 |
3.55
|
39,300 | 3.54 | 3.57 | 3.52 | 0 | 0 | 0 |