Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
1.75 | 11.04% | 183,776,100 | -2,901,506 | -46.0 |
15.85
17.70
17.70
|
2 tháng
(2025-05-12) |
2.60 | 17.33% | 354,206,800 | 14,773,943 | 0.2 |
15
17.70
17.70
|
3 tháng
(2025-04-11) |
3.10 | 21.38% | 487,570,800 | 6,109,914 | -109.9 |
12.50
17.70
17.70
|
6 tháng
(2025-01-13) |
0.69 | 4.11% | 842,282,900 | -8,076,035 | -365.4 |
12.50
18.61
17.70
|
12 tháng
(2024-07-15) |
-6.25 | -26.21% | 1,865,673,400 | -70,711,184 | -1,660.7 |
12.50
23.85
17.70
|
24 tháng
(2023-07-21) |
0.37 | 2.15% | 4,914,143,900 | -64,561,578 | -1,603.7 |
12.50
24.63
17.70
|
36 tháng
(2022-07-26) |
4.89 | 38.43% | 8,364,530,200 | -123,198 | -610.7 |
6.76
24.63
17.70
|
60 tháng
(2020-08-05) |
10.18 | 137.34% | 13,408,600,950 | -17,436,009 | -1,130.9 |
6.76
38.18
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
3.83
|
393,560 | 3.75 | 3.83 | 3.72 | 0 | 15,890 | 0 | |
17/11/2009 |
3.75
|
254,230 | 3.75 | 3.79 | 3.72 | 1,940 | 0 | 0 | |
16/11/2009 |
3.75
|
349,080 | 3.79 | 3.86 | 3.75 | 0 | 4,640 | 0 | |
13/11/2009 |
3.79
|
831,760 | 3.61 | 3.79 | 3.58 | 35,200 | 24,810 | 0 | |
12/11/2009 |
3.61
|
887,430 | 3.46 | 3.61 | 3.47 | 81,430 | 0 | 0 | |
11/11/2009 |
3.46
|
536,930 | 3.30 | 3.46 | 3.26 | 2,860 | 0 | 0 | |
10/11/2009 |
3.30
|
379,620 | 3.47 | 3.50 | 3.30 | 500 | 0 | 0 | |
09/11/2009 |
3.47
|
410,150 | 3.65 | 3.65 | 3.47 | 7,430 | 0 | 0 | |
06/11/2009 |
3.65
|
331,950 | 3.79 | 3.90 | 3.65 | 3,000 | 0 | 0 | |
05/11/2009 |
3.79
|
387,560 | 3.68 | 3.86 | 3.68 | 0 | 0 | 0 | |
04/11/2009 |
3.68
|
553,590 | 3.72 | 3.90 | 3.61 | 0 | 43,000 | 0 | |
03/11/2009 |
3.72
|
677,890 | 3.90 | 3.90 | 3.72 | 5,450 | 17,600 | 0 | |
02/11/2009 |
3.90
|
784,010 | 4.08 | 4.08 | 3.90 | 0 | 283,940 | 0 | |
30/10/2009 |
4.08
|
419,160 | 4.04 | 4.15 | 4.01 | 1,960 | 0 | 0 | |
29/10/2009 |
4.04
|
798,520 | 4.22 | 4.22 | 4.04 | 0 | 23,900 | 0 | |
28/10/2009 |
4.22
|
644,190 | 4.18 | 4.33 | 4.18 | 68,240 | 0 | 0 | |
27/10/2009 |
4.18
|
756,950 | 4.29 | 4.29 | 4.08 | 0 | 0 | 0 | |
26/10/2009 |
4.29
|
1,010,360 | 4.51 | 4.51 | 4.29 | 100,000 | 0 | 0 | |
23/10/2009 |
4.51
|
1,376,110 | 4.72 | 4.72 | 4.51 | 39,570 | 0 | 0 | |
22/10/2009 |
4.72
|
1,911,350 | 4.51 | 4.72 | 4.65 | 30,000 | 3,000 | 0 | |
21/10/2009 |
4.51
|
1,866,070 | 4.29 | 4.51 | 4.22 | 26,440 | 12,000 | 0 | |
20/10/2009 |
4.29
|
777,000 | 4.26 | 4.29 | 4.22 | 100,670 | 0 | 0 | |
19/10/2009 |
4.26
|
557,580 | 4.26 | 4.29 | 4.22 | 95,470 | 0 | 0 | |
16/10/2009 |
4.26
|
1,076,180 | 4.43 | 4.43 | 4.22 | 0 | 60 | 0 | |
15/10/2009 |
4.43
|
1,134,730 | 4.43 | 4.54 | 4.40 | 80,000 | 0 | 0 | |
14/10/2009 |
4.43
|
763,630 | 4.29 | 4.43 | 4.26 | 2,560 | 0 | 0 | |
13/10/2009 |
4.29
|
442,500 | 4.36 | 4.40 | 4.29 | 0 | 0 | 0 | |
12/10/2009 |
4.36
|
1,376,080 | 4.22 | 4.40 | 4.22 | 13,000 | 0 | 0 | |
09/10/2009 |
4.22
|
991,950 | 4.22 | 4.29 | 4.18 | 5,960 | 102,400 | 0 | |
08/10/2009 |
4.22
|
641,500 | 4.33 | 4.33 | 4.22 | 0 | 5,000 | 0 | |
07/10/2009 |
4.33
|
691,200 | 4.26 | 4.40 | 4.26 | 0 | 0 | 0 | |
06/10/2009 |
4.26
|
550,620 | 4.29 | 4.36 | 4.26 | 10,220 | 35,000 | 0 | |
05/10/2009 |
4.29
|
1,277,960 | 4.15 | 4.33 | 4.11 | 2,400 | 62,500 | 0 | |
02/10/2009 |
4.15
|
1,308,740 | 4.26 | 4.26 | 4.08 | 10,670 | 600 | 0 | |
01/10/2009 |
4.26
|
642,430 | 4.43 | 4.43 | 4.26 | 15,280 | 0 | 0 | |
30/09/2009 |
4.43
|
888,740 | 4.54 | 4.54 | 4.43 | 0 | 33,600 | 0 | |
29/09/2009 |
4.54
|
1,182,660 | 4.61 | 4.65 | 4.51 | 1,930 | 1,200 | 0 | |
28/09/2009 |
4.61
|
1,071,070 | 4.51 | 4.72 | 4.54 | 0 | 2,500 | 0 | |
25/09/2009 |
4.51
|
555,330 | 4.43 | 4.51 | 4.40 | 0 | 1,000 | 0 | |
24/09/2009 |
4.43
|
763,890 | 4.58 | 4.58 | 4.43 | 33,600 | 60,270 | 0 | |
23/09/2009 |
4.58
|
2,062,720 | 4.36 | 4.58 | 4.47 | 2,200 | 39,070 | 0 | |
22/09/2009 |
4.36
|
1,296,800 | 4.36 | 4.36 | 4.29 | 127,500 | 10,150 | 0 | |
21/09/2009 |
4.36
|
1,012,140 | 4.40 | 4.43 | 4.29 | 0 | 0 | 0 | |
18/09/2009 |
4.40
|
704,220 | 4.40 | 4.43 | 4.29 | 0 | 130,000 | 0 | |
17/09/2009 |
4.40
|
1,335,390 | 4.26 | 4.43 | 4.22 | 2,400 | 158,340 | 0 | |
16/09/2009 |
4.26
|
900,360 | 4.36 | 4.43 | 4.22 | 0 | 9,890 | 0 | |
15/09/2009 |
4.36
|
1,357,050 | 4.47 | 4.47 | 4.26 | 1,520 | 197,350 | 0 | |
14/09/2009 |
4.47
|
812,430 | 4.43 | 4.51 | 4.36 | 10,170 | 13,280 | 0 | |
11/09/2009 |
4.43
|
958,450 | 4.51 | 4.58 | 4.43 | 5,000 | 45,000 | 0 | |
10/09/2009 |
4.51
|
1,650,350 | 4.29 | 4.51 | 4.29 | 10,000 | 10,000 | 0 | |
09/09/2009 |
4.29
|
717,970 | 4.11 | 4.29 | 4.15 | 3,620 | 10,000 | 0 | |
08/09/2009 |
4.11
|
778,360 | 3.93 | 4.11 | 4.01 | 11,410 | 15,000 | 0 | |
07/09/2009 |
3.93
|
1,381,250 | 3.75 | 3.93 | 3.65 | 15,300 | 45,830 | 0 | |
04/09/2009 |
3.75
|
1,207,800 | 3.93 | 4.04 | 3.75 | 4,120 | 24,710 | 0 | |
03/09/2009 |
3.93
|
1,355,110 | 3.83 | 4.01 | 3.75 | 5,000 | 8,650 | 0 | |
02/09/2009 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
01/09/2009 |
3.83
|
1,158,280 | 3.65 | 3.83 | 3.54 | 9,260 | 1,800 | 0 | |
31/08/2009 |
3.65
|
503,080 | 3.48 | 3.65 | 3.65 | 680 | 0 | 0 | |
28/08/2009 |
3.48
|
1,082,140 | 3.31 | 3.48 | 3.38 | 5,150 | 0 | 0 | |
27/08/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/08/2009 |
3.31
|
573,060 | 3.15 | 3.31 | 3.22 | 0 | 0 | 0 | |
26/08/2009 |
3.15
|
534,770 | 3.15 | 3.23 | 3.13 | 3,600 | 36,550 | 0 | |
25/08/2009 |
3.15
|
864,000 | 3.20 | 3.24 | 3.14 | 0 | 57,530 | 0 | |
24/08/2009 |
3.20
|
840,520 | 3.20 | 3.25 | 3.13 | 22,000 | 2,000 | 0 | |
21/08/2009 |
3.20
|
936,380 | 3.21 | 3.33 | 3.08 | 2,250 | 0 | 0 | |
20/08/2009 |
3.21
|
710,830 | 3.06 | 3.21 | 3.17 | 0 | 400 | 0 | |
19/08/2009 |
3.06
|
715,980 | 2.92 | 3.06 | 2.97 | 0 | 190 | 0 | |
18/08/2009 |
2.92
|
828,290 | 2.79 | 2.92 | 2.77 | 2,500 | 7,370 | 0 | |
17/08/2009 |
2.79
|
380,930 | 2.78 | 2.85 | 2.69 | 0 | 0 | 0 | |
14/08/2009 |
2.78
|
451,590 | 2.83 | 2.83 | 2.78 | 89,130 | 0 | 0 | |
13/08/2009 |
2.83
|
757,150 | 2.83 | 2.87 | 2.82 | 650 | 0 | 0 | |
12/08/2009 |
2.83
|
702,630 | 2.95 | 2.99 | 2.83 | 30,000 | 800 | 0 | |
11/08/2009 |
2.95
|
713,910 | 2.92 | 2.96 | 2.87 | 20,000 | 1,500 | 0 | |
10/08/2009 |
2.92
|
1,287,350 | 2.83 | 2.96 | 2.80 | 37,000 | 10,000 | 0 | |
07/08/2009 |
2.83
|
1,335,630 | 2.71 | 2.84 | 2.72 | 3,980 | 650 | 0 | |
06/08/2009 |
2.71
|
876,960 | 2.58 | 2.71 | 2.69 | 46,160 | 0 | 0 | |
05/08/2009 |
2.58
|
922,520 | 2.46 | 2.58 | 2.43 | 1,500 | 3,000 | 0 | |
04/08/2009 |
2.46
|
450,110 | 2.38 | 2.46 | 2.41 | 0 | 11,500 | 0 | |
03/08/2009 |
2.38
|
220,970 | 2.38 | 2.41 | 2.36 | 400 | 0 | 0 | |
31/07/2009 |
2.38
|
328,790 | 2.31 | 2.38 | 2.31 | 11,840 | 0 | 0 | |
30/07/2009 |
2.31
|
327,420 | 2.33 | 2.33 | 2.27 | 3,000 | 0 | 0 | |
29/07/2009 |
2.33
|
255,030 | 2.34 | 2.41 | 2.33 | 11,570 | 0 | 0 | |
28/07/2009 |
2.34
|
394,200 | 2.42 | 2.45 | 2.34 | 52,210 | 0 | 0 | |
27/07/2009 |
2.42
|
736,070 | 2.33 | 2.44 | 2.33 | 63,510 | 2,000 | 0 | |
24/07/2009 |
2.33
|
508,080 | 2.22 | 2.33 | 2.33 | 26,270 | 0 | 0 | |
23/07/2009 |
2.22
|
321,950 | 2.12 | 2.22 | 2.08 | 100,240 | 0 | 0 | |
22/07/2009 |
2.12
|
122,970 | 2.11 | 2.15 | 2.12 | 43,560 | 0 | 0 | |
21/07/2009 |
2.11
|
167,130 | 2.11 | 2.13 | 2.06 | 0 | 0 | 0 | |
20/07/2009 |
2.11
|
186,190 | 2.22 | 2.22 | 2.11 | 0 | 0 | 0 | |
17/07/2009 |
2.22
|
323,240 | 2.20 | 2.25 | 2.18 | 0 | 0 | 0 | |
16/07/2009 |
2.20
|
160,540 | 2.15 | 2.22 | 2.16 | 31,820 | 0 | 0 | |
15/07/2009 |
2.15
|
186,750 | 2.15 | 2.23 | 2.15 | 14,000 | 0 | 0 | |
14/07/2009 |
2.15
|
322,440 | 2.17 | 2.20 | 2.11 | 118,130 | 9,450 | 0 | |
13/07/2009 |
2.17
|
270,510 | 2.27 | 2.27 | 2.17 | 0 | 0 | 0 | |
10/07/2009 |
2.27
|
336,030 | 2.32 | 2.35 | 2.24 | 134,040 | 3,270 | 0 | |
09/07/2009 |
2.32
|
378,570 | 2.26 | 2.37 | 2.26 | 143,110 | 0 | 0 | |
08/07/2009 |
2.26
|
627,380 | 2.15 | 2.26 | 2.15 | 267,180 | 20,820 | 0 | |
07/07/2009 |
2.15
|
191,390 | 2.14 | 2.17 | 2.11 | 0 | 0 | 0 | |
06/07/2009 |
2.14
|
199,730 | 2.04 | 2.14 | 2.07 | 0 | 0 | 0 | |
03/07/2009 |
2.04
|
181,420 | 2.03 | 2.04 | 1.97 | 0 | 5,000 | 0 | |
02/07/2009 |
2.03
|
324,490 | 1.97 | 2.03 | 1.89 | 0 | 0 | 0 |