Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
-7 | -6.31% | 30,100 | -1,900 | -0.2 |
100.20
111
104
|
2 tháng
(2025-05-26) |
-7.50 | -6.73% | 58,900 | 300 | 0.0 |
100.20
113
104
|
3 tháng
(2025-04-24) |
-8.50 | -7.56% | 80,500 | 1,300 | 0.1 |
100.20
114
104
|
6 tháng
(2025-01-24) |
-8.01 | -7.16% | 230,323 | 1,817 | 0.1 |
100.20
127
104
|
12 tháng
(2024-07-29) |
16.34 | 18.64% | 495,922 | 2,339 | 0.1 |
75.13
127
104
|
24 tháng
(2023-08-03) |
53.56 | 106.18% | 1,129,391 | 5,422 | 0.5 |
49.51
127
104
|
36 tháng
(2022-08-08) |
62.51 | 150.68% | 1,605,451 | -220,282 | -15.9 |
41.49
127
104
|
60 tháng
(2020-08-18) |
64.87 | 165.75% | 3,225,721 | -1,116,482 | -72.5 |
32.73
127
104
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/05/2010 |
7.97
|
7,300 | 8.20 | 8.20 | 7.92 | 0 | 0 | 0 | |
04/05/2010 |
8.20
|
46,900 | 7.78 | 8.22 | 7.90 | 0 | 0 | 0 | |
29/04/2010 |
7.78
|
47,200 | 7.97 | 8.20 | 7.78 | 0 | 0 | 0 | |
28/04/2010 |
7.97
|
38,100 | 8.27 | 8.27 | 7.97 | 0 | 0 | 0 | |
27/04/2010 |
8.27
|
40,400 | 7.99 | 8.39 | 7.73 | 0 | 0 | 0 | |
26/04/2010 |
7.99
|
3,000 | 8.13 | 8.29 | 7.85 | 0 | 0 | 0 | |
22/04/2010 |
8.13
|
26,800 | 8.76 | 9.14 | 8.11 | 0 | 0 | 0 | |
21/04/2010 |
8.76
|
113,700 | 8.32 | 8.76 | 8.43 | 0 | 0 | 0 | |
20/04/2010 |
8.32
|
135,800 | 7.73 | 8.32 | 7.80 | 0 | 0 | 0 | |
19/04/2010 |
7.73
|
19,300 | 7.94 | 7.94 | 7.73 | 0 | 0 | 0 | |
16/04/2010 |
7.94
|
20,500 | 7.73 | 8.18 | 7.76 | 0 | 0 | 0 | |
15/04/2010 |
7.73
|
41,200 | 7.76 | 7.80 | 7.73 | 0 | 0 | 0 | |
14/04/2010 |
7.76
|
72,900 | 7.78 | 7.97 | 7.73 | 0 | 0 | 0 | |
13/04/2010 |
7.78
|
10,000 | 8.22 | 8.32 | 7.76 | 0 | 0 | 0 | |
12/04/2010 |
8.22
|
9,100 | 8.20 | 8.25 | 7.73 | 0 | 0 | 0 | |
09/04/2010 |
8.20
|
48,200 | 7.80 | 8.25 | 8.20 | 0 | 0 | 0 | |
08/04/2010 |
7.80
|
112,500 | 7.73 | 7.85 | 7.50 | 0 | 0 | 0 | |
07/04/2010 |
7.73
|
14,100 | 7.73 | 8.08 | 7.73 | 0 | 0 | 0 | |
06/04/2010 |
7.73
|
23,800 | 7.97 | 8.27 | 7.73 | 0 | 0 | 0 | |
05/04/2010 |
7.97
|
22,600 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 | |
02/04/2010 |
7.97
|
111,600 | 7.73 | 8.41 | 7.61 | 0 | 0 | 0 | |
01/04/2010 |
7.73
|
23,000 | 7.97 | 8.67 | 7.66 | 0 | 0 | 0 | |
31/03/2010 |
7.97
|
20,900 | 7.73 | 8.36 | 7.73 | 0 | 0 | 0 | |
30/03/2010 |
7.73
|
9,300 | 7.85 | 8.20 | 7.61 | 0 | 0 | 0 | |
29/03/2010 |
7.85
|
107,400 | 8.53 | 8.53 | 7.83 | 0 | 0 | 0 | |
26/03/2010 |
8.53
|
15,200 | 8.65 | 8.67 | 8.20 | 0 | 0 | 0 | |
25/03/2010 |
8.65
|
22,500 | 8.43 | 8.67 | 8.43 | 0 | 0 | 0 | |
24/03/2010 |
8.43
|
37,200 | 8.53 | 9.25 | 8.43 | 0 | 0 | 0 | |
23/03/2010 |
8.53
|
90,300 | 9.33 | 9.61 | 8.53 | 100 | 0 | 0.0 | |
22/03/2010 |
9.33
|
167,500 | 8.95 | 9.33 | 8.67 | 0 | 0 | 0 | |
19/03/2010 |
8.95
|
80,500 | 8.88 | 9.11 | 8.41 | 0 | 0 | 0 | |
18/03/2010 |
8.88
|
67,700 | 8.60 | 9.14 | 8.67 | 0 | 0 | 0 | |
17/03/2010 |
8.60
|
93,800 | 8.04 | 8.60 | 8.06 | 0 | 0 | 0 | |
16/03/2010 |
8.04
|
86,500 | 7.54 | 8.04 | 7.76 | 0 | 0 | 0 | |
15/03/2010 |
7.54
|
43,100 | 7.12 | 7.54 | 7.15 | 0 | 0 | 0 | |
12/03/2010 |
7.12
|
14,000 | 7.05 | 7.12 | 7.01 | 100 | 0 | 0.0 | |
11/03/2010 |
7.05
|
15,600 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 | |
10/03/2010 |
7.10
|
8,500 | 7.08 | 7.10 | 7.05 | 0 | 0 | 0 | |
09/03/2010 |
7.08
|
7,000 | 7.05 | 7.15 | 7.03 | 0 | 0 | 0 | |
08/03/2010 |
7.05
|
2,600 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 | |
05/03/2010 |
7.10
|
7,700 | 7.08 | 7.10 | 7.03 | 0 | 0 | 0 | |
04/03/2010 |
7.08
|
10,300 | 7.01 | 7.19 | 7.03 | 0 | 0 | 0 | |
03/03/2010 |
7.01
|
9,200 | 6.91 | 7.01 | 6.86 | 0 | 0 | 0 | |
02/03/2010 |
6.91
|
4,000 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 | |
01/03/2010 |
6.94
|
5,100 | 6.89 | 7.05 | 6.91 | 0 | 0 | 0 | |
26/02/2010 |
6.89
|
4,300 | 6.79 | 6.89 | 6.77 | 0 | 0 | 0 | |
25/02/2010 |
6.79
|
3,700 | 6.79 | 6.84 | 6.68 | 0 | 0 | 0 | |
24/02/2010 |
6.79
|
3,100 | 6.56 | 6.79 | 6.75 | 0 | 0 | 0 | |
23/02/2010 |
6.56
|
4,200 | 6.79 | 6.79 | 6.56 | 0 | 0 | 0 | |
22/02/2010 |
6.79
|
4,100 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 | |
12/02/2010 |
6.89
|
1,000 | 6.89 | 6.89 | 6.70 | 0 | 0 | 0 | |
11/02/2010 |
6.89
|
3,300 | 6.79 | 6.91 | 6.68 | 0 | 0 | 0 | |
10/02/2010 |
6.79
|
7,600 | 6.56 | 6.79 | 6.56 | 0 | 0 | 0 | |
09/02/2010 |
6.56
|
5,900 | 6.58 | 6.61 | 6.56 | 0 | 0 | 0 | |
08/02/2010 |
6.58
|
3,000 | 6.68 | 6.98 | 6.51 | 0 | 0 | 0 | |
05/02/2010 |
6.68
|
2,600 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 | |
04/02/2010 |
6.75
|
9,700 | 6.86 | 6.86 | 6.56 | 0 | 0 | 0 | |
03/02/2010 |
6.86
|
2,800 | 6.79 | 7.15 | 6.79 | 1,000 | 0 | 0.0 | |
02/02/2010 |
6.79
|
4,000 | 6.58 | 6.79 | 6.72 | 0 | 0 | 0 | |
01/02/2010 |
6.58
|
2,900 | 6.56 | 7.01 | 6.56 | 0 | 0 | 0 | |
29/01/2010 |
6.56
|
2,000 | 6.79 | 6.91 | 6.56 | 0 | 0 | 0 | |
28/01/2010 |
6.79
|
8,500 | 6.82 | 6.82 | 6.49 | 0 | 0 | 0 | |
27/01/2010 |
6.82
|
6,800 | 7.33 | 7.50 | 6.82 | 0 | 0 | 0 | |
26/01/2010 |
7.33
|
7,500 | 6.91 | 7.38 | 6.91 | 0 | 0 | 0 | |
25/01/2010 |
6.91
|
5,200 | 6.79 | 7.05 | 6.91 | 0 | 0 | 0 | |
22/01/2010 |
6.79
|
4,200 | 6.56 | 6.79 | 6.56 | 0 | 0 | 0 | |
21/01/2010 |
6.56
|
6,400 | 7.15 | 7.15 | 6.56 | 0 | 0 | 0 | |
20/01/2010 |
7.15
|
6,700 | 6.91 | 7.15 | 6.91 | 0 | 0 | 0 | |
19/01/2010 |
6.91
|
9,500 | 7.36 | 7.45 | 6.89 | 0 | 0 | 0 | |
18/01/2010 |
7.36
|
6,100 | 8.01 | 8.01 | 7.36 | 0 | 0 | 0 | |
15/01/2010 |
8.01
|
6,000 | 8.01 | 8.43 | 7.50 | 0 | 0 | 0 | |
14/01/2010 |
8.01
|
2,700 | 8.04 | 8.04 | 7.54 | 0 | 0 | 0 | |
13/01/2010 |
8.04
|
27,000 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 | |
12/01/2010 |
8.08
|
8,200 | 8.51 | 8.51 | 8.08 | 0 | 0 | 0 | |
11/01/2010 |
8.51
|
6,100 | 8.67 | 9.14 | 8.51 | 0 | 0 | 0 | |
08/01/2010 |
8.67
|
41,200 | 8.97 | 9.56 | 8.53 | 0 | 0 | 0 | |
07/01/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/01/2010 |
8.97
|
15,600 | 8.48 | 8.97 | 8.90 | 0 | 0 | 0 | |
06/01/2010 |
8.48
|
23,200 | 7.93 | 8.48 | 8.09 | 0 | 0 | 0 | |
05/01/2010 |
7.93
|
8,300 | 7.42 | 7.93 | 7.93 | 0 | 0 | 0 | |
04/01/2010 |
7.42
|
11,400 | 6.93 | 7.42 | 7.40 | 0 | 0 | 0 | |
31/12/2009 |
6.93
|
20,600 | 6.59 | 6.93 | 6.56 | 0 | 0 | 0 | |
30/12/2009 |
6.59
|
14,300 | 6.24 | 6.59 | 6.24 | 0 | 0 | 0 | |
29/12/2009 |
6.24
|
6,300 | 6.29 | 6.29 | 6.24 | 0 | 0 | 0 | |
28/12/2009 |
6.29
|
2,200 | 6.66 | 6.66 | 6.24 | 0 | 0 | 0 | |
25/12/2009 |
6.66
|
3,800 | 6.59 | 6.70 | 6.36 | 0 | 0 | 0 | |
24/12/2009 |
6.59
|
11,100 | 6.82 | 6.82 | 6.29 | 0 | 0 | 0 | |
23/12/2009 |
6.82
|
2,000 | 6.31 | 6.82 | 6.47 | 0 | 0 | 0 | |
22/12/2009 |
6.31
|
4,000 | 6.91 | 6.91 | 6.29 | 0 | 0 | 0 | |
21/12/2009 |
6.91
|
7,100 | 6.52 | 6.91 | 6.26 | 0 | 0 | 0 | |
18/12/2009 |
6.52
|
11,700 | 6.10 | 6.52 | 6.01 | 0 | 0 | 0 | |
17/12/2009 |
6.10
|
1,500 | 6.01 | 6.10 | 6.08 | 0 | 0 | 0 | |
16/12/2009 |
6.01
|
2,800 | 6.36 | 6.36 | 5.92 | 0 | 0 | 0 | |
15/12/2009 |
6.36
|
1,600 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
14/12/2009 |
6.36
|
3,400 | 6.12 | 6.36 | 6.24 | 0 | 0 | 0 | |
11/12/2009 |
6.12
|
600 | 6.36 | 6.59 | 6.12 | 0 | 0 | 0 | |
10/12/2009 |
6.36
|
4,500 | 6.56 | 6.59 | 6.29 | 0 | 0 | 0 | |
09/12/2009 |
6.56
|
14,600 | 7.28 | 7.28 | 6.56 | 0 | 0 | 0 | |
08/12/2009 |
7.28
|
5,500 | 7.37 | 7.37 | 6.93 | 0 | 0 | 0 | |
07/12/2009 |
7.37
|
0 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
04/12/2009 |
7.37
|
900 | 7.28 | 7.37 | 7.37 | 0 | 0 | 0 |