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) |
5.50 | 9.72% | 155,720,800 | -2,585,958 | -577.9 |
56.40
62.70
62
|
2 tháng
(2025-05-26) |
5.10 | 8.95% | 236,219,600 | -7,719,558 | -865.9 |
55.70
62.70
62
|
3 tháng
(2025-04-28) |
4.60 | 8% | 315,138,500 | -31,366,412 | -945.9 |
55.70
62.70
62
|
6 tháng
(2025-02-03) |
0.76 | 1.24% | 490,225,400 | -58,290,519 | -2,797.0 |
52.50
67.30
62
|
12 tháng
(2024-07-30) |
3.57 | 6.10% | 669,725,500 | -69,755,822 | -3,861.4 |
52.50
67.30
62
|
24 tháng
(2023-08-07) |
1.36 | 2.25% | 1,009,090,800 | -82,959,631 | -5,014.1 |
52.50
67.30
62
|
36 tháng
(2022-08-10) |
16.51 | 36.20% | 1,257,148,100 | -85,071,687 | -5,299.6 |
35.12
67.30
62
|
60 tháng
(2020-08-20) |
26 | 72.02% | 1,906,338,350 | -92,210,405 | -5,671.2 |
35.12
67.30
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/05/2010 |
6.81
|
102,950 | 6.95 | 6.95 | 6.81 | 26,290 | 0 | 1.1 | |
04/05/2010 |
6.95
|
331,060 | 6.76 | 7.06 | 6.76 | 38,420 | 54,420 | -0.7 | |
29/04/2010 |
6.76
|
167,650 | 6.84 | 6.84 | 6.76 | 28,090 | 75,350 | -2.0 | |
28/04/2010 |
6.84
|
111,590 | 6.90 | 6.90 | 6.82 | 51,030 | 900 | 2.2 | |
27/04/2010 |
6.90
|
273,440 | 6.82 | 6.92 | 6.82 | 196,020 | 27,000 | 7.4 | |
26/04/2010 |
6.82
|
176,100 | 6.89 | 6.92 | 6.82 | 48,270 | 102,820 | -2.4 | |
22/04/2010 |
6.89
|
210,380 | 6.68 | 6.97 | 6.71 | 119,130 | 5,700 | 5.0 | |
21/04/2010 |
6.68
|
146,630 | 6.67 | 6.68 | 6.65 | 42,200 | 1,100 | 1.7 | |
20/04/2010 |
6.67
|
200,870 | 6.73 | 6.75 | 6.65 | 12,000 | 96,810 | -3.6 | |
19/04/2010 |
6.73
|
154,570 | 6.79 | 6.79 | 6.73 | 1,180 | 10,300 | -0.4 | |
16/04/2010 |
6.79
|
226,720 | 6.86 | 6.87 | 6.79 | 69,550 | 146,000 | -3.3 | |
15/04/2010 |
6.86
|
300,830 | 6.86 | 6.92 | 6.84 | 153,390 | 150,000 | 0.2 | |
14/04/2010 |
6.86
|
83,880 | 6.90 | 6.90 | 6.84 | 5,440 | 10,000 | -0.2 | |
13/04/2010 |
6.90
|
117,080 | 7.00 | 7.00 | 6.90 | 8,020 | 39,540 | -1.4 | |
12/04/2010 |
7.00
|
295,540 | 6.92 | 7.00 | 6.92 | 174,980 | 0 | 7.7 | |
09/04/2010 |
6.92
|
230,040 | 6.90 | 6.95 | 6.86 | 108,230 | 17,000 | 4.0 | |
08/04/2010 |
6.90
|
266,300 | 6.97 | 6.97 | 6.90 | 82,500 | 59,800 | 1.0 | |
07/04/2010 |
6.97
|
167,350 | 7.00 | 7.00 | 6.93 | 15,300 | 35,000 | -0.9 | |
06/04/2010 |
7.00
|
248,550 | 7.03 | 7.05 | 7.00 | 149,110 | 71,200 | 3.5 | |
05/04/2010 |
7.03
|
265,780 | 6.97 | 7.08 | 7.00 | 139,500 | 0 | 6.2 | |
02/04/2010 |
6.97
|
190,480 | 6.95 | 7.08 | 6.92 | 120,040 | 17,280 | 4.6 | |
01/04/2010 |
6.95
|
268,010 | 6.92 | 6.95 | 6.90 | 116,290 | 57,000 | 2.6 | |
31/03/2010 |
6.92
|
148,860 | 6.95 | 7.05 | 6.92 | 46,810 | 36,000 | 0.5 | |
30/03/2010 |
6.95
|
119,080 | 7.06 | 7.06 | 6.95 | 27,120 | 15,000 | 0.5 | |
29/03/2010 |
7.06
|
165,200 | 7.16 | 7.16 | 7.05 | 25,800 | 0 | 1.2 | |
26/03/2010 |
7.16
|
284,850 | 6.95 | 7.16 | 6.92 | 185,730 | 0 | 8.4 | |
25/03/2010 |
6.95
|
135,370 | 7.11 | 7.11 | 6.92 | 26,960 | 1,500 | 1.1 | |
24/03/2010 |
7.11
|
124,330 | 7.06 | 7.11 | 7.05 | 41,910 | 0 | 1.9 | |
23/03/2010 |
7.06
|
200,810 | 7.05 | 7.23 | 7.05 | 25,080 | 2,000 | 1.0 | |
22/03/2010 |
7.05
|
192,140 | 7.01 | 7.20 | 7.00 | 24,570 | 18,760 | 0.3 | |
19/03/2010 |
7.01
|
326,180 | 7.09 | 7.09 | 7.01 | 59,810 | 127,730 | -3.0 | |
18/03/2010 |
7.09
|
262,660 | 7.08 | 7.16 | 7.06 | 700 | 57,060 | -2.5 | |
17/03/2010 |
7.08
|
212,650 | 7.20 | 7.31 | 7.08 | 64,820 | 39,100 | 1.2 | |
16/03/2010 |
7.20
|
289,410 | 7.39 | 7.39 | 7.20 | 2,000 | 32,330 | -1.4 | |
15/03/2010 |
7.39
|
335,920 | 7.47 | 7.49 | 7.39 | 44,610 | 0 | 2.1 | |
12/03/2010 |
7.47
|
200,050 | 7.47 | 7.52 | 7.41 | 76,440 | 0 | 3.6 | |
11/03/2010 |
7.47
|
90,870 | 7.53 | 7.58 | 7.47 | 60,070 | 500 | 2.8 | |
10/03/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
10/03/2010 |
7.53
|
268,350 | 7.36 | 7.56 | 7.50 | 141,070 | 20,470 | 5.8 | |
09/03/2010 |
7.36
|
423,380 | 7.19 | 7.36 | 7.19 | 281,510 | 121,170 | 7.7 | |
08/03/2010 |
7.19
|
349,730 | 7.19 | 7.27 | 7.13 | 69,410 | 0 | 3.3 | |
05/03/2010 |
7.19
|
131,760 | 7.22 | 7.28 | 7.19 | 4,200 | 0 | 0.2 | |
04/03/2010 |
7.22
|
180,180 | 7.33 | 7.36 | 7.22 | 10 | 1,250 | -0.1 | |
03/03/2010 |
7.33
|
200,550 | 7.27 | 7.36 | 7.21 | 101,040 | 22,000 | 3.8 | |
02/03/2010 |
7.27
|
438,130 | 7.64 | 7.64 | 7.27 | 3,400 | 210,650 | -10.0 | |
01/03/2010 |
7.64
|
569,580 | 7.51 | 7.67 | 7.51 | 194,530 | 6,000 | 9.4 | |
26/02/2010 |
7.51
|
896,140 | 7.21 | 7.51 | 7.16 | 763,530 | 157,770 | 29.2 | |
25/02/2010 |
7.21
|
664,780 | 7.13 | 7.21 | 7.02 | 609,110 | 325,280 | 13.3 | |
24/02/2010 |
7.13
|
708,110 | 6.93 | 7.13 | 6.87 | 534,790 | 225,070 | 14.3 | |
23/02/2010 |
6.93
|
473,230 | 6.93 | 6.93 | 6.84 | 389,110 | 66,940 | 14.5 | |
22/02/2010 |
6.93
|
282,530 | 6.82 | 7.01 | 6.90 | 153,870 | 50,000 | 4.7 | |
12/02/2010 |
6.82
|
191,060 | 6.82 | 6.91 | 6.81 | 55,230 | 59,000 | -0.2 | |
11/02/2010 |
6.82
|
229,520 | 6.67 | 6.82 | 6.68 | 115,280 | 2,000 | 5.0 | |
10/02/2010 |
6.67
|
77,640 | 6.53 | 6.72 | 6.53 | 39,040 | 0 | 1.7 | |
09/02/2010 |
6.53
|
80,320 | 6.70 | 6.70 | 6.53 | 121,000 | 120,000 | 0.0 | |
08/02/2010 |
6.70
|
146,740 | 6.70 | 6.70 | 6.58 | 37,220 | 65,330 | -1.2 | |
05/02/2010 |
6.70
|
220,730 | 6.82 | 6.82 | 6.67 | 129,070 | 1,000 | 5.6 | |
04/02/2010 |
6.82
|
341,670 | 6.67 | 6.82 | 6.65 | 252,300 | 2,000 | 11.0 | |
03/02/2010 |
6.67
|
334,020 | 6.49 | 6.67 | 6.56 | 377,830 | 120,000 | 11.1 | |
02/02/2010 |
6.49
|
260,860 | 6.41 | 6.59 | 6.44 | 102,150 | 700 | 4.3 | |
01/02/2010 |
6.41
|
108,370 | 6.44 | 6.50 | 6.41 | 2,470 | 500 | 0.1 | |
29/01/2010 |
6.44
|
162,850 | 6.49 | 6.49 | 6.44 | 33,450 | 25,210 | 0.3 | |
28/01/2010 |
6.49
|
134,440 | 6.56 | 6.59 | 6.49 | 32,400 | 35,540 | -0.1 | |
27/01/2010 |
6.56
|
168,830 | 6.56 | 6.67 | 6.55 | 15,050 | 12,950 | 0.1 | |
26/01/2010 |
6.56
|
279,270 | 6.52 | 6.70 | 6.53 | 31,660 | 151,270 | -5.1 | |
25/01/2010 |
6.52
|
161,220 | 6.52 | 6.53 | 6.49 | 30,460 | 0 | 1.3 | |
22/01/2010 |
6.52
|
331,220 | 6.59 | 6.67 | 6.47 | 37,270 | 52,000 | -0.6 | |
21/01/2010 |
6.59
|
441,690 | 6.72 | 6.75 | 6.59 | 91,060 | 0 | 4.0 | |
20/01/2010 |
6.72
|
154,590 | 6.85 | 6.96 | 6.72 | 32,760 | 0 | 1.5 | |
19/01/2010 |
6.85
|
208,770 | 6.67 | 6.85 | 6.72 | 82,040 | 38,700 | 1.9 | |
18/01/2010 |
6.67
|
332,360 | 6.95 | 6.95 | 6.67 | 55,160 | 106,910 | -2.3 | |
15/01/2010 |
6.95
|
213,500 | 7.11 | 7.11 | 6.95 | 93,940 | 117,590 | -1.1 | |
14/01/2010 |
7.11
|
129,590 | 7.21 | 7.24 | 7.05 | 59,470 | 1,000 | 2.7 | |
13/01/2010 |
7.21
|
469,510 | 6.98 | 7.21 | 6.67 | 68,090 | 500 | 3.0 | |
12/01/2010 |
6.98
|
269,580 | 7.21 | 7.21 | 6.98 | 129,510 | 41,440 | 4.1 | |
11/01/2010 |
7.21
|
207,120 | 7.21 | 7.28 | 6.87 | 46,430 | 53,340 | -0.3 | |
08/01/2010 |
7.21
|
351,610 | 7.21 | 7.33 | 7.19 | 90,100 | 136,760 | -2.2 | |
07/01/2010 |
7.21
|
207,490 | 7.36 | 7.37 | 7.21 | 62,260 | 9,500 | 2.5 | |
06/01/2010 |
7.36
|
479,840 | 7.64 | 7.64 | 7.36 | 261,510 | 214,030 | 2.4 | |
05/01/2010 |
7.64
|
935,140 | 7.56 | 7.90 | 7.56 | 256,070 | 374,730 | -5.9 | |
04/01/2010 |
7.56
|
598,640 | 7.21 | 7.56 | 7.21 | 132,490 | 195,030 | -2.9 | |
31/12/2009 |
7.21
|
398,120 | 6.99 | 7.21 | 6.99 | 100,270 | 22,200 | 0 | |
30/12/2009 |
6.99
|
208,290 | 6.93 | 7.04 | 6.87 | 50,530 | 40,500 | 0 | |
29/12/2009 |
6.93
|
342,830 | 7.05 | 7.13 | 6.90 | 110,000 | 158,820 | 0 | |
28/12/2009 |
7.05
|
264,190 | 7.21 | 7.21 | 7.04 | 60,050 | 20,000 | 0 | |
25/12/2009 |
7.21
|
685,690 | 7.05 | 7.36 | 7.21 | 238,800 | 88,000 | 0 | |
24/12/2009 |
7.05
|
396,050 | 7.08 | 7.08 | 6.98 | 190,400 | 144,500 | 0 | |
23/12/2009 |
7.08
|
296,080 | 7.14 | 7.14 | 7.05 | 120,290 | 141,360 | 0 | |
22/12/2009 |
7.14
|
387,540 | 7.30 | 7.30 | 7.05 | 223,520 | 20,000 | 0 | |
21/12/2009 |
7.30
|
561,830 | 7.08 | 7.36 | 7.08 | 200,060 | 300 | 0 | |
18/12/2009 |
7.08
|
722,180 | 6.75 | 7.08 | 6.90 | 443,050 | 132,820 | 0 | |
17/12/2009 |
6.75
|
462,480 | 6.59 | 6.90 | 6.44 | 328,240 | 11,170 | 0 | |
16/12/2009 |
6.59
|
889,550 | 6.88 | 6.90 | 6.59 | 555,890 | 90,760 | 0 | |
15/12/2009 |
6.88
|
976,610 | 6.56 | 6.88 | 6.52 | 691,460 | 101,350 | 0 | |
14/12/2009 |
6.56
|
459,670 | 6.26 | 6.56 | 6.41 | 10,500 | 133,000 | 0 | |
11/12/2009 |
6.26
|
749,300 | 6.55 | 6.55 | 6.24 | 33,060 | 71,090 | 0 | |
10/12/2009 |
6.55
|
533,130 | 6.59 | 6.68 | 6.55 | 20,900 | 3,400 | 0 | |
09/12/2009 |
6.59
|
865,220 | 6.85 | 6.85 | 6.55 | 90,930 | 119,000 | 0 | |
08/12/2009 |
6.85
|
537,020 | 7.05 | 7.05 | 6.82 | 102,480 | 19,000 | 0 | |
07/12/2009 |
7.05
|
275,960 | 7.08 | 7.10 | 6.99 | 113,080 | 42,070 | 0 | |
04/12/2009 |
7.08
|
267,060 | 7.21 | 7.24 | 7.05 | 89,640 | 10,000 | 0 |