Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-11.40 | -15.10% | 8,734,200 | 751,200 | 60.2 |
64.10
81
64.50
|
2 tháng
(2025-05-05) |
-9.80 | -13.26% | 20,517,200 | 18,200 | 14.5 |
64.10
81
64.50
|
3 tháng
(2025-04-08) |
10.10 | 18.70% | 29,847,700 | 1,405,500 | 106.1 |
54
81
64.50
|
6 tháng
(2025-01-06) |
3.60 | 5.95% | 53,685,333 | 2,448,600 | 171.7 |
54
81
64.50
|
12 tháng
(2024-07-09) |
9 | 16.34% | 111,485,165 | 1,368,203 | 101.2 |
52.85
81
64.50
|
24 tháng
(2023-07-17) |
28.48 | 79.94% | 137,425,071 | 982,448 | 77.4 |
29.25
81
64.50
|
36 tháng
(2022-07-20) |
33.68 | 110.71% | 149,376,867 | 1,028,980 | 78.9 |
21.49
81
64.50
|
60 tháng
(2020-07-30) |
46.76 | 269.58% | 203,545,086 | -256,358 | -5.1 |
17.34
81
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2009 |
4.54
|
217,700 | 4.50 | 4.64 | 4.41 | 67,000 | 0 | 0 | |
25/06/2009 |
4.50
|
258,200 | 4.64 | 4.91 | 4.37 | 10,000 | 100 | 0 | |
24/06/2009 |
4.64
|
195,100 | 4.33 | 4.64 | 4.35 | 0 | 0 | 0 | |
23/06/2009 |
4.33
|
722,100 | 4.64 | 4.64 | 4.33 | 50,000 | 379,200 | 0 | |
22/06/2009 |
4.64
|
385,600 | 4.88 | 4.88 | 4.64 | 100 | 3,000 | 0 | |
19/06/2009 |
4.88
|
947,500 | 4.73 | 5.05 | 4.73 | 0 | 53,900 | 0 | |
18/06/2009 |
4.73
|
196,200 | 4.49 | 4.73 | 4.73 | 0 | 1,200 | 0 | |
17/06/2009 |
4.49
|
133,700 | 4.20 | 4.49 | 3.93 | 1,000 | 0 | 0 | |
16/06/2009 |
4.20
|
524,500 | 4.51 | 4.51 | 4.16 | 0 | 170,000 | 0 | |
15/06/2009 |
4.51
|
372,100 | 4.68 | 4.68 | 4.39 | 100 | 0 | 0 | |
12/06/2009 |
4.68
|
351,500 | 4.82 | 5.02 | 4.61 | 0 | 17,000 | 0 | |
11/06/2009 |
4.82
|
267,200 | 4.69 | 4.87 | 4.67 | 3,000 | 0 | 0 | |
10/06/2009 |
4.69
|
432,000 | 4.90 | 5.02 | 4.65 | 11,000 | 0 | 0 | |
09/06/2009 |
4.90
|
447,100 | 5.28 | 5.42 | 4.88 | 25,300 | 0 | 0 | |
08/06/2009 |
5.28
|
531,000 | 5.04 | 5.29 | 5.08 | 0 | 100 | 0 | |
05/06/2009 |
5.04
|
741,700 | 4.74 | 5.04 | 4.61 | 1,500 | 0 | 0 | |
04/06/2009 |
4.74
|
532,900 | 4.47 | 4.74 | 4.43 | 0 | 200 | 0 | |
03/06/2009 |
4.47
|
564,900 | 4.18 | 4.47 | 4.30 | 17,700 | 0 | 0 | |
02/06/2009 |
4.18
|
267,900 | 3.94 | 4.18 | 4.18 | 0 | 23,100 | 0 | |
01/06/2009 |
3.94
|
601,300 | 3.73 | 3.94 | 3.78 | 0 | 0 | 0 | |
29/05/2009 |
3.73
|
201,100 | 3.61 | 3.76 | 3.56 | 8,300 | 0 | 0 | |
28/05/2009 |
3.61
|
152,400 | 3.67 | 3.67 | 3.56 | 0 | 9,500 | 0 | |
27/05/2009 |
3.67
|
159,700 | 3.72 | 3.80 | 3.67 | 0 | 21,400 | 0 | |
26/05/2009 |
3.72
|
304,200 | 3.78 | 3.83 | 3.59 | 50,000 | 15,400 | 0 | |
25/05/2009 |
3.78
|
453,300 | 3.62 | 3.83 | 3.46 | 0 | 111,900 | 0 | |
22/05/2009 |
3.62
|
131,200 | 3.70 | 3.70 | 3.43 | 9,500 | 0 | 0 | |
21/05/2009 |
3.70
|
377,700 | 3.65 | 3.71 | 3.56 | 0 | 0 | 0 | |
20/05/2009 |
3.65
|
222,200 | 3.73 | 3.77 | 3.63 | 0 | 15,000 | 0 | |
19/05/2009 |
3.73
|
205,600 | 3.65 | 3.87 | 3.66 | 0 | 21,000 | 0 | |
18/05/2009 |
3.65
|
261,100 | 3.78 | 3.80 | 3.56 | 10,000 | 3,000 | 0 | |
15/05/2009 |
3.78
|
373,100 | 3.57 | 3.78 | 3.59 | 0 | 0 | 0 | |
14/05/2009 |
3.57
|
287,300 | 3.65 | 3.66 | 3.44 | 0 | 21,000 | 0 | |
13/05/2009 |
3.65
|
403,500 | 3.78 | 3.78 | 3.53 | 5,100 | 29,000 | 0 | |
12/05/2009 |
3.78
|
412,600 | 3.69 | 3.86 | 3.50 | 0 | 0 | 0 | |
11/05/2009 |
3.69
|
401,800 | 3.82 | 4.03 | 3.66 | 0 | 0 | 0 | |
08/05/2009: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
08/05/2009 |
3.82
|
476,400 | 3.71 | 3.86 | 3.66 | 62,500 | 0 | 0 | |
07/05/2009 |
3.71
|
747,800 | 3.41 | 3.71 | 3.53 | 11,600 | 0 | 0 | |
06/05/2009 |
3.41
|
681,600 | 3.45 | 3.66 | 3.21 | 10,000 | 0 | 0 | |
05/05/2009 |
3.45
|
111,900 | 3.23 | 3.45 | 3.45 | 0 | 0 | 0 | |
04/05/2009 |
3.23
|
25,000 | 3.07 | 3.23 | 3.23 | 0 | 0 | 0 | |
29/04/2009 |
3.07
|
258,300 | 3.00 | 3.15 | 2.94 | 10,000 | 0 | 0 | |
28/04/2009 |
3.00
|
221,100 | 2.87 | 3.05 | 2.91 | 0 | 0 | 0 | |
27/04/2009 |
2.87
|
260,200 | 3.01 | 3.01 | 2.86 | 0 | 0 | 0 | |
24/04/2009 |
3.01
|
313,900 | 3.12 | 3.15 | 2.96 | 0 | 0 | 0 | |
23/04/2009 |
3.12
|
181,400 | 3.34 | 3.34 | 3.12 | 0 | 0 | 0 | |
22/04/2009 |
3.34
|
346,900 | 3.18 | 3.37 | 3.16 | 9,200 | 19,400 | 0 | |
21/04/2009 |
3.18
|
823,900 | 3.01 | 3.21 | 2.80 | 0 | 0 | 0 | |
20/04/2009 |
3.01
|
166,900 | 2.73 | 3.01 | 2.83 | 0 | 0 | 0 | |
17/04/2009 |
2.73
|
339,200 | 2.84 | 3.01 | 2.67 | 0 | 0 | 0 | |
16/04/2009 |
2.84
|
248,300 | 2.83 | 3.02 | 2.81 | 0 | 0 | 0 | |
15/04/2009 |
2.83
|
221,800 | 2.96 | 2.96 | 2.81 | 0 | 0 | 0 | |
14/04/2009 |
2.96
|
178,700 | 2.96 | 3.16 | 2.89 | 0 | 100 | 0 | |
13/04/2009 |
2.96
|
50,700 | 2.76 | 2.96 | 2.96 | 0 | 0 | 0 | |
10/04/2009 |
2.76
|
199,900 | 2.56 | 2.76 | 2.65 | 0 | 0 | 0 | |
09/04/2009 |
2.56
|
160,800 | 2.55 | 2.75 | 2.52 | 3,000 | 0 | 0 | |
08/04/2009 |
2.55
|
270,400 | 2.75 | 2.75 | 2.51 | 100 | 0 | 0 | |
07/04/2009 |
2.75
|
200,900 | 2.58 | 2.75 | 2.51 | 0 | 0 | 0 | |
03/04/2009 |
2.58
|
184,700 | 2.42 | 2.58 | 2.47 | 0 | 0 | 0 | |
02/04/2009 |
2.42
|
99,300 | 2.40 | 2.51 | 2.35 | 0 | 0 | 0 | |
01/04/2009 |
2.40
|
120,200 | 2.33 | 2.41 | 2.33 | 0 | 0 | 0 | |
31/03/2009 |
2.33
|
76,300 | 2.31 | 2.36 | 2.25 | 100 | 500 | 0 | |
30/03/2009 |
2.31
|
87,500 | 2.37 | 2.38 | 2.28 | 0 | 0 | 0 | |
27/03/2009 |
2.37
|
251,500 | 2.40 | 2.47 | 2.31 | 0 | 0 | 0 | |
26/03/2009 |
2.40
|
165,600 | 2.25 | 2.40 | 2.17 | 0 | 0 | 0 | |
25/03/2009 |
2.25
|
131,200 | 2.19 | 2.33 | 2.13 | 10,000 | 0 | 0 | |
24/03/2009 |
2.19
|
82,200 | 2.02 | 2.19 | 2.17 | 39,100 | 0 | 0 | |
23/03/2009 |
2.02
|
65,000 | 2.12 | 2.14 | 2.02 | 0 | 0 | 0 | |
20/03/2009 |
2.12
|
92,600 | 2.18 | 2.20 | 2.10 | 0 | 0 | 0 | |
19/03/2009 |
2.18
|
166,000 | 2.22 | 2.34 | 2.10 | 0 | 0 | 0 | |
18/03/2009 |
2.22
|
112,500 | 2.09 | 2.22 | 2.12 | 500 | 0 | 0 | |
17/03/2009 |
2.09
|
236,400 | 1.97 | 2.09 | 1.93 | 67,700 | 0 | 0 | |
16/03/2009 |
1.97
|
48,400 | 1.91 | 1.97 | 1.93 | 0 | 0 | 0 | |
13/03/2009 |
1.91
|
51,700 | 1.89 | 1.97 | 1.91 | 0 | 0 | 0 | |
12/03/2009 |
1.89
|
53,600 | 1.95 | 1.97 | 1.86 | 0 | 0 | 0 | |
11/03/2009 |
1.95
|
145,100 | 1.90 | 2.01 | 1.93 | 500 | 60,000 | 0 | |
10/03/2009 |
1.90
|
132,700 | 1.86 | 1.93 | 1.86 | 0 | 82,200 | 0 | |
09/03/2009 |
1.86
|
135,800 | 1.86 | 1.89 | 1.79 | 0 | 100,500 | 0 | |
06/03/2009 |
1.86
|
75,800 | 1.93 | 1.93 | 1.83 | 0 | 44,000 | 0 | |
05/03/2009 |
1.93
|
80,900 | 1.93 | 2.01 | 1.90 | 5,000 | 30,000 | 0 | |
04/03/2009 |
1.93
|
53,000 | 1.83 | 1.94 | 1.80 | 23,400 | 0 | 0 | |
03/03/2009 |
1.83
|
35,800 | 1.88 | 1.88 | 1.77 | 0 | 0 | 0 | |
02/03/2009 |
1.88
|
32,500 | 1.84 | 1.89 | 1.77 | 2,500 | 0 | 0 | |
27/02/2009 |
1.84
|
25,800 | 1.81 | 1.84 | 1.77 | 0 | 0 | 0 | |
26/02/2009 |
1.81
|
26,000 | 1.81 | 1.82 | 1.74 | 0 | 0 | 0 | |
25/02/2009 |
1.81
|
30,900 | 1.68 | 1.81 | 1.67 | 0 | 0 | 0 | |
24/02/2009 |
1.68
|
53,200 | 1.77 | 1.78 | 1.68 | 0 | 0 | 0 | |
23/02/2009 |
1.77
|
46,300 | 1.88 | 1.88 | 1.75 | 0 | 6,100 | 0 | |
20/02/2009 |
1.88
|
36,900 | 1.91 | 1.91 | 1.83 | 0 | 11,000 | 0 | |
19/02/2009 |
1.91
|
29,500 | 1.88 | 1.96 | 1.86 | 0 | 2,400 | 0 | |
18/02/2009 |
1.88
|
29,400 | 1.96 | 1.96 | 1.87 | 0 | 8,200 | 0 | |
17/02/2009 |
1.96
|
53,600 | 2.02 | 2.02 | 1.93 | 0 | 8,500 | 0 | |
16/02/2009 |
2.02
|
10,800 | 2.02 | 2.05 | 2.02 | 0 | 0 | 0 | |
13/02/2009 |
2.02
|
14,800 | 2.02 | 2.06 | 2.02 | 0 | 0 | 0 | |
12/02/2009 |
2.02
|
32,000 | 2.04 | 2.06 | 2.00 | 800 | 0 | 0 | |
11/02/2009 |
2.04
|
31,800 | 2.06 | 2.06 | 1.99 | 0 | 8,200 | 0 | |
10/02/2009 |
2.06
|
20,200 | 2.14 | 2.15 | 2.06 | 0 | 0 | 0 | |
09/02/2009 |
2.14
|
39,700 | 2.10 | 2.15 | 2.08 | 0 | 0 | 0 | |
06/02/2009 |
2.10
|
28,800 | 1.99 | 2.11 | 1.99 | 0 | 0 | 0 | |
05/02/2009 |
1.99
|
65,400 | 2.11 | 2.11 | 1.99 | 5,100 | 0 | 0 | |
04/02/2009 |
2.11
|
50,800 | 2.14 | 2.19 | 2.02 | 0 | 0 | 0 |