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) |
0.80 | 7.14% | 19,300 | -1,500 | -0.0 |
11.10
12.50
12.30
|
2 tháng
(2025-05-26) |
1.50 | 14.29% | 44,800 | -11,500 | -0.1 |
10.50
12.50
12.30
|
3 tháng
(2025-04-28) |
1.10 | 10.09% | 77,900 | -10,700 | -0.1 |
10.50
12.50
12.30
|
6 tháng
(2025-02-03) |
1.04 | 9.52% | 219,010 | -9,800 | -0.1 |
10
12.50
12.30
|
12 tháng
(2024-07-30) |
1.32 | 12.40% | 423,825 | -7,500 | -0.1 |
9.65
12.50
12.30
|
24 tháng
(2023-08-07) |
1.84 | 18.15% | 990,886 | -774,490 | -7.9 |
9.19
13.39
12.30
|
36 tháng
(2022-08-10) |
3.84 | 47.06% | 1,215,692 | -788,412 | -8.1 |
6.22
13.39
12.30
|
60 tháng
(2020-08-20) |
6.81 | 131.12% | 2,483,823 | -812,092 | -8.3 |
4.98
13.39
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/07/2009 |
2.99
|
22,200 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 | |
16/07/2009 |
3.08
|
16,200 | 3.01 | 3.15 | 3.05 | 0 | 0 | 0 | |
15/07/2009 |
3.01
|
30,200 | 2.98 | 3.08 | 3.01 | 0 | 0 | 0 | |
14/07/2009 |
2.98
|
32,500 | 3.01 | 3.08 | 2.94 | 0 | 0 | 0 | |
13/07/2009 |
3.01
|
29,700 | 3.05 | 3.10 | 2.99 | 0 | 0 | 0 | |
10/07/2009 |
3.05
|
37,800 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 | |
09/07/2009 |
3.06
|
31,700 | 3.06 | 3.10 | 3.03 | 0 | 0 | 0 | |
08/07/2009 |
3.06
|
56,500 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 | |
07/07/2009 |
3.15
|
53,500 | 3.15 | 3.24 | 3.05 | 0 | 0 | 0 | |
06/07/2009 |
3.15
|
71,300 | 3.03 | 3.22 | 3.05 | 0 | 0 | 0 | |
03/07/2009 |
3.03
|
70,300 | 3.01 | 3.05 | 2.89 | 0 | 0 | 0 | |
02/07/2009 |
3.01
|
64,700 | 2.84 | 3.01 | 2.84 | 0 | 0 | 0 | |
01/07/2009 |
2.84
|
57,100 | 2.87 | 2.94 | 2.75 | 0 | 0 | 0 | |
30/06/2009 |
2.87
|
75,400 | 2.98 | 3.01 | 2.85 | 0 | 0 | 0 | |
29/06/2009 |
2.98
|
39,600 | 3.01 | 3.10 | 2.98 | 0 | 0 | 0 | |
26/06/2009 |
3.01
|
88,200 | 2.94 | 3.15 | 2.94 | 0 | 0 | 0 | |
25/06/2009 |
2.94
|
52,100 | 3.01 | 3.19 | 2.89 | 0 | 0 | 0 | |
24/06/2009 |
3.01
|
22,500 | 2.80 | 3.01 | 2.80 | 0 | 0 | 0 | |
23/06/2009 |
2.80
|
156,900 | 2.99 | 2.99 | 2.80 | 0 | 0 | 0 | |
22/06/2009 |
2.99
|
112,400 | 3.20 | 3.20 | 2.99 | 0 | 0 | 0 | |
19/06/2009 |
3.20
|
57,600 | 3.22 | 3.33 | 3.15 | 0 | 0 | 0 | |
18/06/2009 |
3.22
|
98,300 | 3.12 | 3.24 | 3.03 | 0 | 0 | 0 | |
17/06/2009 |
3.12
|
114,100 | 3.17 | 3.33 | 2.96 | 0 | 0 | 0 | |
16/06/2009 |
3.17
|
82,500 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 | |
15/06/2009 |
3.40
|
119,300 | 3.66 | 3.66 | 3.40 | 0 | 0 | 0 | |
12/06/2009 |
3.66
|
243,400 | 3.59 | 3.87 | 3.41 | 0 | 0 | 0 | |
11/06/2009 |
3.59
|
139,000 | 3.54 | 3.69 | 3.31 | 0 | 0 | 0 | |
10/06/2009 |
3.54
|
123,100 | 3.82 | 3.82 | 3.52 | 0 | 0 | 0 | |
09/06/2009 |
3.82
|
329,800 | 3.57 | 3.82 | 3.64 | 0 | 0 | 0 | |
08/06/2009 |
3.57
|
65,900 | 3.34 | 3.57 | 3.57 | 0 | 0 | 0 | |
05/06/2009 |
3.34
|
246,700 | 3.15 | 3.34 | 3.27 | 0 | 0 | 0 | |
04/06/2009 |
3.15
|
107,800 | 3.08 | 3.24 | 2.91 | 0 | 0 | 0 | |
03/06/2009 |
3.08
|
103,300 | 3.13 | 3.15 | 3.06 | 0 | 0 | 0 | |
02/06/2009 |
3.13
|
253,300 | 3.01 | 3.19 | 3.10 | 0 | 0 | 0 | |
01/06/2009 |
3.01
|
59,800 | 2.87 | 3.01 | 2.94 | 0 | 0 | 0 | |
29/05/2009 |
2.87
|
82,800 | 2.80 | 2.89 | 2.70 | 0 | 0 | 0 | |
28/05/2009 |
2.80
|
82,100 | 3.05 | 3.05 | 2.80 | 0 | 0 | 0 | |
27/05/2009 |
3.05
|
142,700 | 3.12 | 3.19 | 2.91 | 0 | 0 | 0 | |
26/05/2009 |
3.12
|
146,400 | 3.15 | 3.31 | 3.01 | 0 | 0 | 0 | |
25/05/2009 |
3.15
|
216,200 | 3.03 | 3.15 | 2.98 | 0 | 0 | 0 | |
22/05/2009 |
3.03
|
229,700 | 2.92 | 3.06 | 2.87 | 0 | 0 | 0 | |
21/05/2009 |
2.92
|
191,800 | 2.77 | 2.92 | 2.75 | 0 | 0 | 0 | |
20/05/2009 |
2.77
|
164,200 | 2.64 | 2.80 | 2.63 | 0 | 0 | 0 | |
19/05/2009 |
2.64
|
94,800 | 2.59 | 2.73 | 2.59 | 0 | 0 | 0 | |
18/05/2009 |
2.59
|
64,700 | 2.63 | 2.66 | 2.56 | 0 | 0 | 0 | |
15/05/2009 |
2.63
|
136,900 | 2.49 | 2.63 | 2.47 | 0 | 0 | 0 | |
14/05/2009 |
2.49
|
50,400 | 2.54 | 2.54 | 2.43 | 0 | 0 | 0 | |
13/05/2009 |
2.54
|
95,500 | 2.50 | 2.54 | 2.43 | 0 | 0 | 0 | |
12/05/2009 |
2.50
|
74,400 | 2.47 | 2.54 | 2.35 | 0 | 1,000 | 0 | |
11/05/2009 |
2.47
|
76,800 | 2.50 | 2.63 | 2.45 | 0 | 0 | 0 | |
08/05/2009 |
2.50
|
63,700 | 2.61 | 2.61 | 2.45 | 0 | 0 | 0 | |
07/05/2009 |
2.61
|
61,000 | 2.56 | 2.73 | 2.56 | 0 | 0 | 0 | |
06/05/2009 |
2.56
|
62,400 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 | |
05/05/2009 |
2.68
|
125,100 | 2.59 | 2.77 | 2.63 | 0 | 0 | 0 | |
04/05/2009 |
2.59
|
18,900 | 2.47 | 2.59 | 2.56 | 0 | 0 | 0 | |
29/04/2009 |
2.47
|
107,300 | 2.33 | 2.50 | 2.31 | 0 | 0 | 0 | |
28/04/2009 |
2.33
|
35,200 | 2.35 | 2.47 | 2.33 | 0 | 0 | 0 | |
27/04/2009 |
2.35
|
63,900 | 2.19 | 2.35 | 2.24 | 0 | 0 | 0 | |
24/04/2009 |
2.19
|
21,200 | 2.26 | 2.28 | 2.15 | 0 | 0 | 0 | |
23/04/2009 |
2.26
|
31,400 | 2.28 | 2.36 | 2.24 | 0 | 0 | 0 | |
22/04/2009 |
2.28
|
87,400 | 2.24 | 2.28 | 2.19 | 0 | 0 | 0 | |
21/04/2009 |
2.24
|
130,700 | 2.28 | 2.28 | 2.12 | 0 | 0 | 0 | |
20/04/2009 |
2.28
|
11,000 | 2.40 | 2.40 | 2.28 | 0 | 1,000 | 0 | |
17/04/2009 |
2.40
|
84,900 | 2.57 | 2.63 | 2.40 | 0 | 0 | 0 | |
16/04/2009 |
2.57
|
157,600 | 2.70 | 2.82 | 2.54 | 0 | 0 | 0 | |
15/04/2009 |
2.70
|
179,600 | 2.85 | 2.85 | 2.70 | 0 | 0 | 0 | |
14/04/2009 |
2.85
|
214,600 | 2.99 | 3.13 | 2.78 | 0 | 0 | 0 | |
13/04/2009 |
2.99
|
198,700 | 2.80 | 2.99 | 2.87 | 0 | 0 | 0 | |
10/04/2009 |
2.80
|
193,300 | 2.63 | 2.80 | 2.78 | 0 | 0 | 0 | |
09/04/2009 |
2.63
|
137,000 | 2.47 | 2.63 | 2.63 | 0 | 0 | 0 | |
08/04/2009 |
2.47
|
280,400 | 2.31 | 2.47 | 2.45 | 0 | 0 | 0 | |
07/04/2009 |
2.31
|
112,600 | 2.17 | 2.31 | 2.29 | 0 | 0 | 0 | |
03/04/2009 |
2.17
|
102,800 | 2.03 | 2.17 | 2.08 | 0 | 0 | 0 | |
02/04/2009 |
2.03
|
44,800 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 | |
01/04/2009 |
2.07
|
43,600 | 2.01 | 2.07 | 2.00 | 0 | 0 | 0 | |
31/03/2009 |
2.01
|
8,000 | 2.00 | 2.01 | 1.96 | 0 | 0 | 0 | |
30/03/2009 |
2.00
|
20,900 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 | |
27/03/2009 |
2.00
|
49,400 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 | |
26/03/2009 |
2.07
|
42,300 | 2.03 | 2.07 | 2.03 | 0 | 0 | 0 | |
25/03/2009 |
2.03
|
50,300 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 | |
24/03/2009 |
2.07
|
28,400 | 2.01 | 2.12 | 2.01 | 0 | 0 | 0 | |
23/03/2009 |
2.01
|
13,400 | 2.03 | 2.07 | 2.01 | 1,000 | 0 | 0 | |
20/03/2009 |
2.03
|
11,300 | 2.03 | 2.10 | 2.03 | 0 | 0 | 0 | |
19/03/2009 |
2.03
|
19,500 | 2.15 | 2.28 | 2.00 | 0 | 0 | 0 | |
18/03/2009 |
2.15
|
122,000 | 2.03 | 2.15 | 2.07 | 0 | 1,000 | 0 | |
17/03/2009 |
2.03
|
20,700 | 1.98 | 2.03 | 1.96 | 0 | 0 | 0 | |
16/03/2009 |
1.98
|
5,300 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 | |
13/03/2009 |
1.98
|
22,800 | 2.01 | 2.03 | 1.96 | 0 | 0 | 0 | |
12/03/2009 |
2.01
|
12,400 | 2.07 | 2.08 | 2.00 | 0 | 0 | 0 | |
11/03/2009 |
2.07
|
22,900 | 2.01 | 2.12 | 2.01 | 0 | 0 | 0 | |
10/03/2009: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
10/03/2009 |
2.01
|
18,700 | 1.97 | 2.05 | 1.96 | 1,000 | 0 | 0 | |
09/03/2009 |
1.97
|
28,100 | 1.92 | 1.99 | 1.94 | 0 | 0 | 0 | |
06/03/2009 |
1.92
|
22,000 | 1.97 | 1.97 | 1.91 | 0 | 0 | 0 | |
05/03/2009 |
1.97
|
23,000 | 2.00 | 2.02 | 1.94 | 0 | 0 | 0 | |
04/03/2009 |
2.00
|
11,200 | 1.94 | 2.02 | 1.97 | 0 | 0 | 0 | |
03/03/2009 |
1.94
|
23,500 | 1.91 | 1.95 | 1.91 | 0 | 0 | 0 | |
02/03/2009 |
1.91
|
34,500 | 1.81 | 1.91 | 1.86 | 0 | 0 | 0 | |
27/02/2009 |
1.81
|
10,100 | 1.77 | 1.83 | 1.73 | 0 | 0 | 0 | |
26/02/2009 |
1.77
|
3,700 | 1.84 | 1.86 | 1.75 | 0 | 0 | 0 | |
25/02/2009 |
1.84
|
12,200 | 1.73 | 1.84 | 1.73 | 0 | 0 | 0 |