Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-08) |
6.20 | 25.83% | 16,715,800 | 0 | 0 |
24
30.40
30.40
|
2 tháng
(2025-08-11) |
7.80 | 34.82% | 25,154,000 | -5,700 | -0.1 |
20.85
30.40
30.40
|
3 tháng
(2025-07-10) |
7.30 | 31.88% | 34,220,300 | -9,300 | -0.2 |
20.85
30.40
30.40
|
6 tháng
(2025-04-11) |
8.70 | 40.47% | 80,242,000 | -33,600 | -0.7 |
20
30.40
30.40
|
12 tháng
(2024-10-14) |
4.55 | 17.74% | 132,319,600 | -38,000 | -0.8 |
19.85
30.40
30.40
|
24 tháng
(2023-10-19) |
7.60 | 33.63% | 192,738,200 | -180,419 | -4.4 |
19.85
30.40
30.40
|
36 tháng
(2022-10-24) |
7.20 | 31.30% | 216,646,400 | -181,689 | -7.0 |
19.85
30.40
30.40
|
60 tháng
(2020-11-03) |
11.30 | 59.79% | 325,110,150 | -765,561 | -30.2 |
18.20
53
30.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/09/2009 |
14.65
|
194,410 | 14.88 | 14.99 | 14.54 | 75,000 | 0 | 0 | |
24/09/2009 |
14.88
|
55,490 | 15.22 | 15.22 | 14.88 | 0 | 2,000 | 0 | |
23/09/2009 |
15.22
|
37,870 | 15.33 | 15.56 | 15.22 | 0 | 1,000 | 0 | |
22/09/2009 |
15.33
|
97,310 | 15.67 | 15.67 | 15.11 | 50,600 | 1,750 | 0 | |
21/09/2009 |
15.67
|
77,220 | 15.11 | 15.78 | 15.33 | 20 | 8,960 | 0 | |
18/09/2009 |
15.11
|
100,230 | 15.33 | 15.33 | 14.65 | 27,090 | 0 | 0 | |
17/09/2009 |
15.33
|
40,750 | 15.56 | 15.56 | 14.99 | 0 | 0 | 0 | |
16/09/2009 |
15.56
|
32,530 | 16.01 | 16.01 | 15.33 | 2,000 | 0 | 0 | |
15/09/2009 |
16.01
|
37,600 | 15.89 | 16.68 | 15.78 | 1,000 | 0 | 0 | |
14/09/2009 |
15.89
|
77,670 | 15.22 | 15.89 | 15.33 | 1,900 | 0 | 0 | |
11/09/2009 |
15.22
|
88,060 | 14.54 | 15.22 | 14.65 | 500 | 10 | 0 | |
10/09/2009 |
14.54
|
52,700 | 15.11 | 15.11 | 14.54 | 22,330 | 0 | 0 | |
09/09/2009 |
15.11
|
17,350 | 15.22 | 15.33 | 14.88 | 10,000 | 0 | 0 | |
08/09/2009 |
15.22
|
46,600 | 14.77 | 15.44 | 14.88 | 0 | 0 | 0 | |
07/09/2009 |
14.77
|
46,760 | 14.09 | 14.77 | 14.09 | 0 | 0 | 0 | |
04/09/2009 |
14.09
|
21,150 | 14.65 | 14.88 | 14.09 | 0 | 0 | 0 | |
03/09/2009 |
14.65
|
34,500 | 14.77 | 14.77 | 14.65 | 300 | 0 | 0 | |
02/09/2009 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
01/09/2009 |
14.77
|
18,500 | 14.77 | 14.77 | 14.43 | 0 | 0 | 0 | |
31/08/2009 |
14.77
|
82,230 | 14.77 | 14.77 | 14.65 | 300 | 0 | 0 | |
28/08/2009 |
14.77
|
57,390 | 14.54 | 14.77 | 14.32 | 30,000 | 0 | 0 | |
27/08/2009 |
14.54
|
17,340 | 14.54 | 14.54 | 14.32 | 0 | 0 | 0 | |
26/08/2009 |
14.54
|
25,660 | 14.65 | 14.65 | 14.43 | 0 | 1,600 | 0 | |
25/08/2009 |
14.65
|
17,230 | 14.65 | 14.77 | 14.65 | 0 | 0 | 0 | |
24/08/2009 |
14.65
|
10,110 | 14.65 | 14.65 | 14.43 | 300 | 0 | 0 | |
21/08/2009 |
14.65
|
8,010 | 14.43 | 14.65 | 14.43 | 0 | 700 | 0 | |
20/08/2009 |
14.43
|
11,530 | 14.65 | 14.65 | 14.43 | 0 | 0 | 0 | |
19/08/2009 |
14.65
|
2,330 | 14.54 | 14.65 | 14.54 | 0 | 0 | 0 | |
18/08/2009 |
14.54
|
5,300 | 14.54 | 14.54 | 14.32 | 0 | 2,240 | 0 | |
17/08/2009 |
14.54
|
8,880 | 14.88 | 14.88 | 14.43 | 0 | 0 | 0 | |
14/08/2009 |
14.88
|
25,010 | 14.99 | 15.11 | 14.88 | 1,000 | 30 | 0 | |
13/08/2009 |
14.99
|
20,980 | 14.88 | 14.99 | 14.77 | 0 | 0 | 0 | |
12/08/2009 |
14.88
|
18,550 | 14.77 | 14.99 | 14.88 | 240 | 650 | 0 | |
11/08/2009 |
14.77
|
25,590 | 14.77 | 14.88 | 14.32 | 20,150 | 3,000 | 0 | |
10/08/2009 |
14.77
|
72,480 | 14.65 | 14.77 | 14.43 | 69,000 | 150 | 0 | |
07/08/2009 |
14.65
|
6,520 | 14.65 | 14.65 | 14.43 | 6,020 | 0 | 0 | |
06/08/2009 |
14.65
|
27,920 | 14.43 | 14.65 | 14.32 | 25,000 | 0 | 0 | |
05/08/2009 |
14.43
|
13,560 | 14.43 | 14.43 | 14.32 | 9,320 | 0 | 0 | |
04/08/2009 |
14.43
|
3,220 | 14.20 | 14.43 | 14.43 | 1,000 | 0 | 0 | |
03/08/2009 |
14.20
|
6,250 | 14.32 | 14.32 | 13.98 | 60 | 0 | 0 | |
31/07/2009 |
14.32
|
16,950 | 13.98 | 14.43 | 13.98 | 60 | 1,080 | 0 | |
30/07/2009 |
13.98
|
10,620 | 14.20 | 14.20 | 13.87 | 60 | 20 | 0 | |
29/07/2009 |
14.20
|
550 | 14.09 | 14.20 | 14.09 | 220 | 0 | 0 | |
28/07/2009 |
14.09
|
16,970 | 14.43 | 14.43 | 14.09 | 1,000 | 500 | 0 | |
27/07/2009 |
14.43
|
25,470 | 14.88 | 14.88 | 14.43 | 150 | 0 | 0 | |
24/07/2009 |
14.88
|
63,750 | 14.65 | 14.88 | 14.65 | 3,200 | 0 | 0 | |
23/07/2009 |
14.65
|
3,450 | 14.65 | 14.65 | 13.98 | 0 | 0 | 0 | |
22/07/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/07/2009 |
14.65
|
4,750 | 14.32 | 14.65 | 14.54 | 0 | 0 | 0 | |
21/07/2009 |
14.32
|
37,480 | 14.21 | 14.32 | 14.21 | 0 | 0 | 0 | |
20/07/2009 |
14.21
|
2,000 | 14.76 | 14.76 | 14.21 | 1,000 | 0 | 0 | |
17/07/2009 |
14.76
|
33,570 | 14.65 | 14.87 | 14.43 | 0 | 0 | 0 | |
16/07/2009 |
14.65
|
17,700 | 14.65 | 14.76 | 14.65 | 15,000 | 0 | 0 | |
15/07/2009 |
14.65
|
12,260 | 14.54 | 14.87 | 14.32 | 7,990 | 0 | 0 | |
14/07/2009 |
14.54
|
3,010 | 14.43 | 14.54 | 13.98 | 0 | 0 | 0 | |
13/07/2009 |
14.43
|
18,480 | 14.98 | 14.98 | 14.43 | 10,000 | 0 | 0 | |
10/07/2009 |
14.98
|
50,490 | 14.98 | 14.98 | 14.87 | 20,000 | 0 | 0 | |
09/07/2009 |
14.98
|
10 | 14.65 | 14.98 | 14.98 | 0 | 0 | 0 | |
08/07/2009 |
14.65
|
56,960 | 14.43 | 14.98 | 14.43 | 0 | 0 | 0 | |
07/07/2009 |
14.43
|
33,580 | 15.09 | 15.09 | 14.43 | 20,000 | 2,000 | 0 | |
06/07/2009 |
15.09
|
53,320 | 14.98 | 15.09 | 14.87 | 25,000 | 0 | 0 | |
03/07/2009 |
14.98
|
8,830 | 14.98 | 15.09 | 14.32 | 0 | 200 | 0 | |
02/07/2009 |
14.98
|
30,580 | 14.43 | 15.09 | 14.54 | 23,070 | 0 | 0 | |
01/07/2009 |
14.43
|
21,190 | 14.43 | 14.43 | 13.76 | 0 | 1,000 | 0 | |
30/06/2009 |
14.43
|
21,430 | 15.09 | 15.09 | 14.43 | 0 | 1,400 | 0 | |
29/06/2009 |
15.09
|
47,840 | 14.65 | 15.20 | 14.21 | 200 | 0 | 0 | |
26/06/2009 |
14.65
|
52,400 | 13.98 | 14.65 | 13.98 | 0 | 4,800 | 0 | |
25/06/2009 |
13.98
|
66,930 | 13.32 | 13.98 | 13.87 | 600 | 0 | 0 | |
24/06/2009 |
13.32
|
16,850 | 12.76 | 13.32 | 13.32 | 0 | 0 | 0 | |
23/06/2009 |
12.76
|
51,650 | 13.10 | 13.10 | 12.54 | 25,000 | 2,300 | 0 | |
22/06/2009 |
13.10
|
61,160 | 13.76 | 13.76 | 13.10 | 1,000 | 500 | 0 | |
19/06/2009 |
13.76
|
30,910 | 14.43 | 14.43 | 13.76 | 0 | 1,000 | 0 | |
18/06/2009 |
14.43
|
13,320 | 14.43 | 14.65 | 13.76 | 450 | 0 | 0 | |
17/06/2009 |
14.43
|
103,880 | 13.76 | 14.43 | 13.10 | 10 | 400 | 0 | |
16/06/2009 |
13.76
|
79,490 | 14.43 | 14.43 | 13.76 | 2,000 | 1,000 | 0 | |
15/06/2009 |
14.43
|
45,140 | 15.09 | 15.09 | 14.43 | 2,000 | 0 | 0 | |
12/06/2009 |
15.09
|
75,610 | 14.43 | 15.09 | 14.54 | 630 | 25,000 | 0 | |
11/06/2009 |
14.43
|
41,880 | 13.76 | 14.43 | 14.21 | 21,880 | 1,000 | 0 | |
10/06/2009 |
13.76
|
69,140 | 14.32 | 14.43 | 13.65 | 3,900 | 0 | 0 | |
09/06/2009 |
14.32
|
172,960 | 13.65 | 14.32 | 13.98 | 3,000 | 51,940 | 0 | |
08/06/2009 |
13.65
|
11,280 | 13.10 | 13.65 | 13.65 | 0 | 0 | 0 | |
05/06/2009 |
13.10
|
38,170 | 12.54 | 13.10 | 13.10 | 21,350 | 25,030 | 0 | |
04/06/2009 |
12.54
|
63,250 | 11.99 | 12.54 | 12.32 | 0 | 30,000 | 0 | |
03/06/2009 |
11.99
|
43,340 | 11.76 | 11.99 | 11.76 | 6,000 | 5,000 | 0 | |
02/06/2009 |
11.76
|
48,700 | 11.43 | 11.87 | 11.32 | 0 | 1,220 | 0 | |
01/06/2009 |
11.43
|
38,370 | 11.43 | 11.54 | 11.43 | 0 | 0 | 0 | |
29/05/2009 |
11.43
|
1,420 | 11.54 | 11.76 | 11.43 | 0 | 0 | 0 | |
28/05/2009 |
11.54
|
16,590 | 11.32 | 11.54 | 11.10 | 1,000 | 0 | 0 | |
27/05/2009 |
11.32
|
10,130 | 11.43 | 11.54 | 11.32 | 0 | 0 | 0 | |
26/05/2009 |
11.43
|
31,920 | 11.43 | 11.54 | 11.43 | 0 | 800 | 0 | |
25/05/2009 |
11.43
|
13,710 | 11.21 | 11.65 | 11.10 | 0 | 0 | 0 | |
22/05/2009 |
11.21
|
15,790 | 11.76 | 11.76 | 11.21 | 0 | 0 | 0 | |
21/05/2009 |
11.76
|
11,330 | 11.87 | 11.87 | 11.54 | 5,230 | 500 | 0 | |
20/05/2009 |
11.87
|
27,580 | 11.43 | 11.99 | 11.43 | 10,020 | 500 | 0 | |
19/05/2009 |
11.43
|
31,850 | 11.21 | 11.43 | 11.21 | 16,290 | 0 | 0 | |
18/05/2009 |
11.21
|
8,340 | 11.10 | 11.32 | 11.21 | 3,300 | 0 | 0 | |
15/05/2009 |
11.10
|
22,880 | 10.88 | 11.10 | 10.88 | 100 | 400 | 0 | |
14/05/2009 |
10.88
|
18,560 | 11.10 | 11.10 | 10.83 | 0 | 0 | 0 | |
13/05/2009 |
11.10
|
16,970 | 11.21 | 11.43 | 10.99 | 0 | 0 | 0 | |
12/05/2009 |
11.21
|
33,190 | 11.21 | 11.21 | 10.88 | 0 | 1,980 | 0 | |
11/05/2009 |
11.21
|
50,290 | 11.43 | 11.43 | 11.10 | 0 | 0 | 0 |