| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-5.50 | -16.37% | 47,146,000 | 877,300 | 30.6 |
28.10
33.60
29.10
|
|
2 tháng
(2025-10-17) |
-6.45 | -18.67% | 116,923,400 | 1,468,200 | 44.5 |
28.10
34.55
29.10
|
|
3 tháng
(2025-09-17) |
-2.50 | -8.17% | 240,456,600 | 988,700 | 27.6 |
28.10
35.70
29.10
|
|
6 tháng
(2025-06-19) |
3.25 | 13.08% | 665,459,800 | 1,871,314 | 166.1 |
24.85
35.70
29.10
|
|
12 tháng
(2024-12-23) |
0.10 | 0.36% | 984,484,300 | -1,392,636 | 75.8 |
17.91
35.70
29.10
|
|
24 tháng
(2023-12-27) |
5.64 | 25.10% | 1,970,107,200 | -16,568,908 | -349.7 |
17.91
35.70
29.10
|
|
36 tháng
(2023-01-03) |
6.81 | 31.98% | 2,307,649,700 | -8,396,097 | -61.0 |
17.91
35.70
29.10
|
|
60 tháng
(2021-01-11) |
9.39 | 50.22% | 3,148,137,500 | 9,490,932 | 602.7 |
15.14
39.88
29.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/05/2010 |
5.06
|
90,530 | 5.15 | 5.19 | 5.02 | 0 | 0 | 0 | |
| 04/05/2010 |
5.15
|
136,420 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 | |
| 29/04/2010 |
5.10
|
180,150 | 4.93 | 5.15 | 5.02 | 0 | 0 | 0 | |
| 28/04/2010 |
4.93
|
56,590 | 4.88 | 4.97 | 4.84 | 10 | 0 | 0.0 | |
| 27/04/2010 |
4.88
|
65,390 | 4.93 | 5.02 | 4.88 | 0 | 0 | 0 | |
| 26/04/2010 |
4.93
|
49,300 | 4.93 | 5.02 | 4.93 | 5,060 | 50 | 0.6 | |
| 22/04/2010 |
4.93
|
55,010 | 4.97 | 5.06 | 4.93 | 0 | 0 | 0 | |
| 21/04/2010 |
4.97
|
36,500 | 4.79 | 4.97 | 4.79 | 0 | 0 | 0 | |
| 20/04/2010 |
4.79
|
57,970 | 4.97 | 5.06 | 4.79 | 0 | 0 | 0 | |
| 19/04/2010 |
4.97
|
104,310 | 5.10 | 5.10 | 4.97 | 100 | 0 | 0.0 | |
| 16/04/2010 |
5.10
|
149,110 | 4.93 | 5.15 | 4.93 | 0 | 0 | 0 | |
| 15/04/2010 |
4.93
|
142,690 | 4.97 | 5.02 | 4.84 | 0 | 0 | 0 | |
| 14/04/2010 |
4.97
|
103,990 | 5.10 | 5.19 | 4.97 | 0 | 0 | 0 | |
| 13/04/2010 |
5.10
|
373,110 | 5.02 | 5.24 | 5.10 | 1,700 | 0 | 0.2 | |
| 12/04/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 12/04/2010 |
5.02
|
2,050 | 4.79 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 09/04/2010 |
4.79
|
278,650 | 4.59 | 4.79 | 4.59 | 2,850 | 0 | 0.4 | |
| 08/04/2010 |
4.59
|
146,000 | 4.56 | 4.62 | 4.56 | 0 | 0 | 0 | |
| 07/04/2010 |
4.56
|
160,400 | 4.53 | 4.59 | 4.44 | 0 | 0 | 0 | |
| 06/04/2010 |
4.53
|
132,400 | 4.56 | 4.65 | 4.53 | 1,000 | 0 | 0.2 | |
| 05/04/2010 |
4.56
|
177,200 | 4.41 | 4.56 | 4.38 | 0 | 0 | 0 | |
| 02/04/2010 |
4.41
|
259,190 | 4.21 | 4.41 | 4.29 | 112,620 | 320 | 16.8 | |
| 01/04/2010 |
4.21
|
53,340 | 4.09 | 4.21 | 4.09 | 0 | 0 | 0 | |
| 31/03/2010 |
4.09
|
51,530 | 4.12 | 4.23 | 4.09 | 76,000 | 0 | 10.1 | |
| 30/03/2010 |
4.12
|
103,050 | 4.32 | 4.32 | 4.12 | 1,000 | 0 | 0 | |
| 29/03/2010 |
4.32
|
57,820 | 4.23 | 4.35 | 4.21 | 0 | 0 | 0 | |
| 26/03/2010 |
4.23
|
56,800 | 4.18 | 4.23 | 4.15 | 1,000 | 0 | 0.1 | |
| 25/03/2010 |
4.18
|
80,310 | 4.18 | 4.26 | 4.03 | 1,000 | 510 | 0.1 | |
| 24/03/2010 |
4.18
|
189,240 | 4.00 | 4.18 | 4.03 | 0 | 0 | 0 | |
| 23/03/2010 |
4.00
|
191,400 | 4.18 | 4.18 | 3.97 | 0 | 0 | 0 | |
| 22/03/2010 |
4.18
|
123,570 | 4.35 | 4.35 | 4.15 | 0 | 0 | 0 | |
| 19/03/2010 |
4.35
|
66,350 | 4.44 | 4.47 | 4.35 | 240 | 0 | 0.0 | |
| 18/03/2010 |
4.44
|
70,030 | 4.35 | 4.44 | 4.26 | 320 | 0 | 0.0 | |
| 17/03/2010 |
4.35
|
90,920 | 4.38 | 4.50 | 4.35 | 0 | 0 | 0 | |
| 16/03/2010 |
4.38
|
135,810 | 4.41 | 4.50 | 4.23 | 0 | 1,000 | -0.1 | |
| 15/03/2010 |
4.41
|
100,270 | 4.21 | 4.41 | 4.29 | 50 | 0 | 0.0 | |
| 12/03/2010 |
4.21
|
135,890 | 4.03 | 4.21 | 4.03 | 0 | 0 | 0 | |
| 11/03/2010 |
4.03
|
86,700 | 3.85 | 4.03 | 3.88 | 0 | 0 | 0 | |
| 10/03/2010 |
3.85
|
153,290 | 3.71 | 3.88 | 3.71 | 0 | 0 | 0 | |
| 09/03/2010 |
3.71
|
40,470 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 | |
| 08/03/2010 |
3.76
|
39,760 | 3.62 | 3.79 | 3.62 | 0 | 0 | 0 | |
| 05/03/2010 |
3.62
|
125,640 | 3.47 | 3.62 | 3.47 | 0 | 0 | 0 | |
| 04/03/2010 |
3.47
|
29,400 | 3.44 | 3.53 | 3.47 | 0 | 0 | 0 | |
| 03/03/2010 |
3.44
|
100,070 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 | |
| 02/03/2010 |
3.35
|
64,440 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 | |
| 01/03/2010 |
3.35
|
31,430 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 | |
| 26/02/2010 |
3.32
|
42,360 | 3.32 | 3.35 | 3.29 | 0 | 0 | 0 | |
| 25/02/2010 |
3.32
|
28,790 | 3.29 | 3.41 | 3.26 | 200 | 0 | 0.0 | |
| 24/02/2010 |
3.29
|
23,840 | 3.26 | 3.32 | 3.23 | 0 | 0 | 0 | |
| 23/02/2010 |
3.26
|
61,590 | 3.41 | 3.41 | 3.26 | 2,000 | 0 | 0.2 | |
| 22/02/2010 |
3.41
|
12,690 | 3.32 | 3.44 | 3.32 | 310 | 0 | 0.0 | |
| 12/02/2010 |
3.32
|
52,600 | 3.18 | 3.32 | 3.23 | 0 | 0 | 0 | |
| 11/02/2010 |
3.18
|
60,500 | 3.18 | 3.26 | 3.09 | 0 | 0 | 0 | |
| 10/02/2010 |
3.18
|
162,280 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 09/02/2010 |
3.23
|
44,920 | 3.38 | 3.38 | 3.23 | 2,160 | 0 | 0.2 | |
| 08/02/2010 |
3.38
|
74,810 | 3.47 | 3.47 | 3.32 | 120 | 0 | 0.0 | |
| 05/02/2010 |
3.47
|
269,750 | 3.32 | 3.47 | 3.38 | 30 | 0 | 0.0 | |
| 04/02/2010 |
3.32
|
11,690 | 3.18 | 3.32 | 3.32 | 0 | 0 | 0 | |
| 03/02/2010 |
3.18
|
10,140 | 3.03 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 02/02/2010 |
3.03
|
5,520 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 30/11/-0001 |
0.79
|
1,763,300 | 0.79 | 0.80 | 0.79 | 0 | 0 | 0 | |