Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
-0.60 | -5.17% | 103,900 | -6,700 | -0.1 |
10.80
11.60
11.30
|
2 tháng
(2025-05-26) |
-0.33 | -2.93% | 294,600 | -6,600 | -0.1 |
10.80
11.80
11.30
|
3 tháng
(2025-04-24) |
-0.24 | -2.12% | 362,000 | -6,500 | -0.1 |
10.80
11.80
11.30
|
6 tháng
(2025-01-24) |
-0.43 | -3.72% | 900,479 | -56,192 | -0.8 |
10.49
13.86
11.30
|
12 tháng
(2024-07-29) |
-1.64 | -12.99% | 1,079,393 | -43,692 | -0.6 |
10.49
13.86
11.30
|
24 tháng
(2023-08-03) |
0.42 | 4% | 3,507,342 | 467,813 | 6.6 |
9.70
14.01
11.30
|
36 tháng
(2022-08-08) |
-1.35 | -10.96% | 6,680,913 | 467,013 | 6.6 |
4.45
14.01
11.30
|
60 tháng
(2020-08-18) |
5.13 | 87.48% | 14,148,934 | 919,235 | 12.8 |
4.45
17.97
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/07/2009 |
3.62
|
300 | 3.53 | 3.62 | 3.53 | 0 | 0 | 0 | |
14/07/2009 |
3.53
|
600 | 3.88 | 3.88 | 3.51 | 0 | 0 | 0 | |
13/07/2009 |
3.88
|
1,700 | 3.72 | 3.90 | 3.46 | 0 | 0 | 0 | |
10/07/2009 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
09/07/2009 |
3.72
|
100 | 3.53 | 3.72 | 3.72 | 100 | 0 | 0 | |
08/07/2009 |
3.53
|
1,200 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/07/2009 |
3.53
|
100 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 | |
06/07/2009 |
3.59
|
9,000 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 | |
03/07/2009 |
3.62
|
1,100 | 3.44 | 3.62 | 3.34 | 0 | 0 | 0 | |
02/07/2009 |
3.44
|
300 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 | |
01/07/2009 |
3.53
|
500 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 | |
30/06/2009 |
3.68
|
5,100 | 3.90 | 3.90 | 3.68 | 0 | 0 | 0 | |
29/06/2009 |
3.90
|
1,000 | 4.11 | 4.11 | 3.90 | 0 | 0 | 0 | |
26/06/2009 |
4.11
|
600 | 3.99 | 4.11 | 3.73 | 0 | 0 | 0 | |
25/06/2009 |
3.99
|
7,400 | 4.05 | 4.09 | 3.99 | 0 | 0 | 0 | |
24/06/2009 |
4.05
|
6,000 | 3.79 | 4.05 | 4.05 | 0 | 0 | 0 | |
23/06/2009 |
3.79
|
7,100 | 4.07 | 4.07 | 3.79 | 0 | 0 | 0 | |
22/06/2009 |
4.07
|
5,500 | 4.33 | 4.33 | 3.98 | 0 | 0 | 0 | |
19/06/2009 |
4.33
|
700 | 4.24 | 4.46 | 4.22 | 0 | 0 | 0 | |
18/06/2009 |
4.24
|
21,900 | 4.24 | 4.52 | 4.24 | 0 | 0 | 0 | |
17/06/2009 |
4.24
|
12,800 | 3.96 | 4.24 | 3.98 | 0 | 0 | 0 | |
16/06/2009 |
3.96
|
8,100 | 4.22 | 4.22 | 3.96 | 0 | 0 | 0 | |
15/06/2009 |
4.22
|
13,300 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 | |
12/06/2009 |
4.42
|
14,900 | 4.61 | 4.68 | 4.37 | 0 | 0 | 0 | |
11/06/2009 |
4.61
|
3,600 | 4.72 | 4.79 | 4.61 | 0 | 0 | 0 | |
10/06/2009 |
4.72
|
10,300 | 5.07 | 5.20 | 4.72 | 0 | 0 | 0 | |
09/06/2009 |
5.07
|
43,100 | 4.76 | 5.07 | 5.02 | 0 | 0 | 0 | |
08/06/2009 |
4.76
|
6,400 | 4.48 | 4.76 | 4.76 | 0 | 0 | 0 | |
05/06/2009 |
4.48
|
61,000 | 4.24 | 4.50 | 4.31 | 0 | 0 | 0 | |
04/06/2009 |
4.24
|
20,700 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 | |
03/06/2009 |
4.27
|
4,500 | 4.35 | 4.35 | 4.09 | 0 | 0 | 0 | |
02/06/2009 |
4.35
|
17,300 | 4.40 | 4.46 | 4.14 | 0 | 0 | 0 | |
01/06/2009 |
4.40
|
10,200 | 4.37 | 4.40 | 4.37 | 0 | 0 | 0 | |
29/05/2009 |
4.37
|
2,600 | 4.31 | 4.46 | 4.37 | 1,100 | 0 | 0 | |
28/05/2009 |
4.31
|
54,800 | 4.29 | 4.40 | 4.27 | 0 | 0 | 0 | |
27/05/2009 |
4.29
|
41,300 | 4.09 | 4.29 | 4.05 | 300 | 0 | 0 | |
26/05/2009 |
4.09
|
7,600 | 4.18 | 4.18 | 3.99 | 100 | 0 | 0 | |
25/05/2009 |
4.18
|
7,200 | 3.99 | 4.24 | 3.94 | 0 | 0 | 0 | |
22/05/2009 |
3.99
|
9,600 | 4.09 | 4.11 | 3.99 | 0 | 0 | 0 | |
21/05/2009 |
4.09
|
15,400 | 3.94 | 4.18 | 4.09 | 0 | 0 | 0 | |
20/05/2009 |
3.94
|
10,300 | 3.81 | 3.94 | 3.94 | 0 | 0 | 0 | |
19/05/2009 |
3.81
|
3,000 | 3.59 | 3.81 | 3.62 | 0 | 0 | 0 | |
18/05/2009 |
3.59
|
300 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 | |
15/05/2009 |
3.85
|
100 | 3.55 | 3.85 | 3.85 | 0 | 0 | 0 | |
14/05/2009 |
3.55
|
6,100 | 3.62 | 3.86 | 3.55 | 0 | 0 | 0 | |
13/05/2009 |
3.62
|
13,600 | 3.81 | 3.85 | 3.62 | 0 | 0 | 0 | |
12/05/2009 |
3.81
|
12,600 | 3.59 | 3.81 | 3.60 | 0 | 0 | 0 | |
11/05/2009 |
3.59
|
1,000 | 3.77 | 3.77 | 3.59 | 0 | 0 | 0 | |
08/05/2009 |
3.77
|
1,000 | 4.05 | 4.07 | 3.77 | 0 | 0 | 0 | |
07/05/2009 |
4.05
|
800 | 4.27 | 4.27 | 4.05 | 0 | 0 | 0 | |
06/05/2009 |
4.27
|
500 | 4.09 | 4.27 | 4.27 | 0 | 100 | 0 | |
05/05/2009 |
4.09
|
1,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
04/05/2009 |
4.09
|
900 | 3.85 | 4.11 | 4.09 | 0 | 0 | 0 | |
29/04/2009 |
3.85
|
3,200 | 4.13 | 4.13 | 3.85 | 0 | 0 | 0 | |
28/04/2009 |
4.13
|
2,800 | 4.40 | 4.40 | 4.13 | 0 | 0 | 0 | |
27/04/2009 |
4.40
|
100 | 3.64 | 4.40 | 4.40 | 100 | 100 | 0 | |
24/04/2009 |
3.64
|
1,200 | 3.92 | 4.16 | 3.64 | 0 | 0 | 0 | |
23/04/2009 |
3.92
|
2,500 | 4.14 | 4.14 | 3.88 | 0 | 0 | 0 | |
22/04/2009 |
4.14
|
1,000 | 3.88 | 4.14 | 4.14 | 0 | 0 | 0 | |
21/04/2009 |
3.88
|
100 | 4.16 | 4.16 | 3.88 | 100 | 0 | 0 | |
20/04/2009 |
4.16
|
100 | 4.46 | 4.46 | 4.16 | 0 | 0 | 0 | |
17/04/2009 |
4.46
|
700 | 4.65 | 4.65 | 4.46 | 0 | 0 | 0 | |
16/04/2009 |
4.65
|
1,800 | 4.68 | 4.94 | 4.37 | 0 | 0 | 0 | |
15/04/2009 |
4.68
|
6,200 | 4.50 | 4.81 | 4.68 | 0 | 0 | 0 | |
14/04/2009 |
4.50
|
2,900 | 4.85 | 4.85 | 4.50 | 0 | 0 | 0 | |
13/04/2009 |
4.85
|
3,200 | 4.83 | 5.20 | 4.74 | 0 | 0 | 0 | |
10/04/2009 |
4.83
|
1,200 | 4.65 | 4.96 | 4.83 | 0 | 0 | 0 | |
09/04/2009 |
4.65
|
600 | 4.44 | 4.65 | 4.65 | 0 | 0 | 0 | |
08/04/2009 |
4.44
|
800 | 4.98 | 4.98 | 4.44 | 0 | 0 | 0 | |
07/04/2009 |
4.98
|
3,400 | 4.92 | 4.98 | 4.55 | 0 | 0 | 0 | |
03/04/2009 |
4.92
|
2,300 | 4.72 | 5.02 | 4.83 | 0 | 0 | 0 | |
02/04/2009 |
4.72
|
2,000 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 | |
01/04/2009 |
5.07
|
0 | 5.11 | 5.07 | 5.07 | 0 | 0 | 0 | |
31/03/2009 |
5.11
|
2,000 | 5.02 | 5.11 | 5.00 | 0 | 0 | 0 | |
30/03/2009 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
27/03/2009 |
5.02
|
700 | 4.78 | 5.02 | 5.02 | 0 | 0 | 0 | |
26/03/2009 |
4.78
|
1,000 | 4.72 | 4.78 | 4.74 | 0 | 0 | 0 | |
25/03/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/03/2009 |
4.72
|
1,000 | 4.42 | 4.72 | 4.72 | 0 | 0 | 0 | |
24/03/2009 |
4.42
|
2,200 | 4.42 | 4.72 | 4.25 | 0 | 0 | 0 | |
23/03/2009 |
4.42
|
400 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 | |
20/03/2009 |
4.51
|
1,000 | 4.51 | 4.78 | 4.51 | 0 | 0 | 0 | |
19/03/2009 |
4.51
|
1,100 | 4.42 | 4.72 | 4.51 | 0 | 0 | 0 | |
18/03/2009 |
4.42
|
700 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
17/03/2009 |
4.42
|
1,700 | 4.16 | 4.42 | 3.94 | 0 | 0 | 0 | |
16/03/2009 |
4.16
|
1,200 | 4.39 | 4.44 | 4.14 | 0 | 0 | 0 | |
13/03/2009 |
4.39
|
7,300 | 4.60 | 4.76 | 4.39 | 0 | 0 | 0 | |
12/03/2009 |
4.60
|
3,000 | 4.81 | 4.94 | 4.60 | 0 | 0 | 0 | |
11/03/2009 |
4.81
|
3,800 | 4.94 | 5.27 | 4.81 | 0 | 0 | 0 | |
10/03/2009 |
4.94
|
900 | 5.31 | 5.34 | 4.94 | 0 | 0 | 0 | |
09/03/2009 |
5.31
|
500 | 5.66 | 5.66 | 5.31 | 0 | 0 | 0 | |
06/03/2009 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
05/03/2009 |
5.66
|
4,200 | 5.66 | 6.19 | 5.13 | 0 | 0 | 0 | |
30/11/-0001 |
2.41
|
23,601 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |