Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
1.10 | 2.81% | 45,500 | 0 | 0 |
38.20
40.30
39.50
|
2 tháng
(2025-05-12) |
2.35 | 6.19% | 141,700 | -2,000 | -0.1 |
37.50
40.30
39.50
|
3 tháng
(2025-04-14) |
3.30 | 8.92% | 340,400 | -42,000 | -1.5 |
36
40.30
39.50
|
6 tháng
(2025-01-13) |
1.50 | 3.87% | 854,200 | -191,900 | -8.6 |
33.80
51.70
39.50
|
12 tháng
(2024-07-16) |
1.40 | 3.60% | 1,160,900 | -202,600 | -9.0 |
33.80
51.70
39.50
|
24 tháng
(2023-07-24) |
6.30 | 18.53% | 1,973,700 | -236,700 | -10.1 |
31.35
51.70
39.50
|
36 tháng
(2022-07-27) |
-5.70 | -12.39% | 2,385,100 | -273,660 | -2,162.2 |
31.35
51.70
39.50
|
60 tháng
(2020-08-06) |
7.78 | 23.91% | 7,931,860 | -989,210 | -2,671.7 |
31.35
63.18
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
5.88
|
140,060 | 6.17 | 6.17 | 5.88 | 180 | 710 | 0 | |
01/07/2009 |
6.17
|
9,370 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
30/06/2009 |
6.49
|
145,360 | 6.81 | 7.13 | 6.49 | 0 | 100 | 0 | |
29/06/2009 |
6.81
|
97,500 | 7.15 | 7.15 | 6.81 | 400 | 0 | 0 | |
26/06/2009 |
7.15
|
84,180 | 7.50 | 7.50 | 7.15 | 700 | 0 | 0 | |
25/06/2009 |
7.50
|
127,970 | 7.88 | 7.88 | 7.50 | 0 | 100 | 0 | |
24/06/2009 |
7.88
|
205,080 | 7.53 | 7.91 | 7.15 | 0 | 7,810 | 0 | |
23/06/2009 |
7.53
|
11,000 | 7.91 | 7.91 | 7.53 | 0 | 2,790 | 0 | |
22/06/2009 |
7.91
|
42,840 | 8.31 | 8.31 | 7.91 | 0 | 0 | 0 | |
19/06/2009 |
8.31
|
168,960 | 8.69 | 8.81 | 8.28 | 400 | 100 | 0 | |
18/06/2009 |
8.69
|
381,450 | 8.49 | 8.86 | 8.40 | 0 | 100 | 0 | |
17/06/2009 |
8.49
|
91,680 | 8.92 | 8.92 | 8.49 | 0 | 0 | 0 | |
16/06/2009 |
8.92
|
269,880 | 9.39 | 9.39 | 8.92 | 14,600 | 100 | 0 | |
15/06/2009 |
9.39
|
292,040 | 8.95 | 9.39 | 9.27 | 0 | 0 | 0 | |
12/06/2009 |
8.95
|
22,480 | 8.55 | 8.95 | 8.95 | 0 | 0 | 0 | |
11/06/2009 |
8.55
|
93,900 | 8.14 | 8.55 | 8.55 | 0 | 0 | 0 | |
10/06/2009 |
8.14
|
329,260 | 7.76 | 8.14 | 7.76 | 240 | 0 | 0 | |
09/06/2009 |
7.76
|
81,350 | 7.42 | 7.76 | 7.76 | 0 | 0 | 0 | |
08/06/2009 |
7.42
|
5,030 | 7.07 | 7.42 | 7.42 | 0 | 0 | 0 | |
05/06/2009 |
7.07
|
32,920 | 6.75 | 7.07 | 7.07 | 0 | 0 | 0 | |
04/06/2009 |
6.75
|
9,150 | 6.43 | 6.75 | 6.75 | 0 | 0 | 0 | |
03/06/2009 |
6.43
|
41,810 | 6.14 | 6.43 | 6.43 | 0 | 0 | 0 | |
02/06/2009 |
6.14
|
14,500 | 5.85 | 6.14 | 6.14 | 0 | 0 | 0 | |
01/06/2009 |
5.85
|
11,390 | 5.59 | 5.85 | 5.85 | 0 | 0 | 0 | |
29/05/2009 |
5.59
|
214,090 | 5.33 | 5.59 | 5.33 | 0 | 3,440 | 0 | |
28/05/2009 |
5.33
|
329,500 | 5.10 | 5.33 | 5.24 | 0 | 0 | 0 | |
27/05/2009 |
5.10
|
33,880 | 4.87 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/05/2009 |
4.87
|
22,800 | 4.63 | 4.87 | 4.87 | 0 | 0 | 0 | |
25/05/2009 |
4.63
|
37,240 | 4.43 | 4.63 | 4.63 | 0 | 0 | 0 | |
22/05/2009 |
4.43
|
228,590 | 4.66 | 4.72 | 4.43 | 0 | 670 | 0 | |
21/05/2009 |
4.66
|
236,850 | 4.46 | 4.66 | 4.52 | 0 | 7,330 | 0 | |
20/05/2009 |
4.46
|
70,920 | 4.26 | 4.46 | 4.46 | 100 | 0 | 0 | |
19/05/2009 |
4.26
|
24,610 | 4.06 | 4.26 | 4.26 | 0 | 0 | 0 | |
18/05/2009 |
4.06
|
18,980 | 3.88 | 4.06 | 4.06 | 0 | 1,500 | 0 | |
15/05/2009 |
3.88
|
54,050 | 3.71 | 3.88 | 3.88 | 0 | 0 | 0 | |
14/05/2009 |
3.71
|
104,240 | 3.53 | 3.71 | 3.65 | 0 | 4,000 | 0 | |
13/05/2009 |
3.53
|
177,800 | 3.39 | 3.53 | 3.39 | 100 | 6,000 | 0 | |
12/05/2009 |
3.39
|
68,590 | 3.24 | 3.39 | 3.19 | 1,500 | 2,400 | 0 | |
11/05/2009 |
3.24
|
28,730 | 3.24 | 3.36 | 3.24 | 0 | 500 | 0 | |
08/05/2009 |
3.24
|
38,190 | 3.30 | 3.42 | 3.24 | 0 | 0 | 0 | |
07/05/2009: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
07/05/2009 |
3.30
|
58,060 | 3.16 | 3.30 | 3.30 | 0 | 0 | 0 | |
06/05/2009 |
3.16
|
68,770 | 3.21 | 3.33 | 3.10 | 5,400 | 0 | 0 | |
05/05/2009 |
3.21
|
34,950 | 3.07 | 3.21 | 3.21 | 4,740 | 0 | 0 | |
04/05/2009 |
3.07
|
9,810 | 2.93 | 3.07 | 3.07 | 0 | 0 | 0 | |
29/04/2009 |
2.93
|
8,860 | 2.79 | 2.93 | 2.77 | 0 | 1,540 | 0 | |
28/04/2009 |
2.79
|
12,600 | 2.79 | 2.93 | 2.71 | 0 | 0 | 0 | |
27/04/2009 |
2.79
|
1,980 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 | |
24/04/2009 |
2.88
|
27,980 | 2.88 | 2.88 | 2.74 | 0 | 200 | 0 | |
23/04/2009 |
2.88
|
14,480 | 3.02 | 3.02 | 2.88 | 0 | 0 | 0 | |
22/04/2009 |
3.02
|
26,970 | 3.02 | 3.07 | 2.96 | 0 | 500 | 0 | |
21/04/2009 |
3.02
|
43,460 | 2.96 | 3.02 | 2.82 | 0 | 0 | 0 | |
20/04/2009 |
2.96
|
52,880 | 3.10 | 3.10 | 2.96 | 200 | 500 | 0 | |
17/04/2009 |
3.10
|
35,250 | 3.24 | 3.24 | 3.10 | 680 | 0 | 0 | |
16/04/2009 |
3.24
|
50,160 | 3.24 | 3.30 | 3.21 | 500 | 0 | 0 | |
15/04/2009 |
3.24
|
43,390 | 3.41 | 3.41 | 3.24 | 1,000 | 0 | 0 | |
14/04/2009 |
3.41
|
107,210 | 3.27 | 3.41 | 3.21 | 100 | 3,000 | 0 | |
13/04/2009 |
3.27
|
45,390 | 3.13 | 3.27 | 3.27 | 0 | 0 | 0 | |
10/04/2009 |
3.13
|
20,620 | 2.99 | 3.13 | 3.13 | 0 | 0 | 0 | |
09/04/2009 |
2.99
|
50,190 | 2.88 | 3.02 | 2.93 | 0 | 0 | 0 | |
08/04/2009 |
2.88
|
45,880 | 3.02 | 3.02 | 2.88 | 1,000 | 0 | 0 | |
07/04/2009 |
3.02
|
93,380 | 2.88 | 3.02 | 2.79 | 0 | 0 | 0 | |
03/04/2009 |
2.88
|
43,470 | 2.77 | 2.88 | 2.85 | 0 | 0 | 0 | |
02/04/2009 |
2.77
|
23,200 | 2.68 | 2.77 | 2.68 | 0 | 0 | 0 | |
01/04/2009 |
2.68
|
60,600 | 2.57 | 2.68 | 2.57 | 0 | 0 | 0 | |
31/03/2009 |
2.57
|
4,570 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 | |
30/03/2009 |
2.57
|
12,950 | 2.57 | 2.63 | 2.49 | 250 | 0 | 0 | |
27/03/2009 |
2.57
|
17,150 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 | |
26/03/2009 |
2.65
|
12,380 | 2.71 | 2.74 | 2.65 | 0 | 0 | 0 | |
25/03/2009 |
2.71
|
15,980 | 2.63 | 2.71 | 2.63 | 0 | 0 | 0 | |
24/03/2009 |
2.63
|
6,130 | 2.57 | 2.65 | 2.57 | 100 | 0 | 0 | |
23/03/2009 |
2.57
|
7,800 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 | |
20/03/2009 |
2.63
|
6,300 | 2.60 | 2.65 | 2.49 | 0 | 0 | 0 | |
19/03/2009 |
2.60
|
20,460 | 2.71 | 2.77 | 2.60 | 0 | 0 | 0 | |
18/03/2009 |
2.71
|
50,030 | 2.60 | 2.71 | 2.68 | 3,000 | 2,000 | 0 | |
17/03/2009 |
2.60
|
9,700 | 2.51 | 2.60 | 2.54 | 950 | 0 | 0 | |
16/03/2009 |
2.51
|
3,700 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
13/03/2009 |
2.51
|
7,200 | 2.51 | 2.60 | 2.49 | 0 | 0 | 0 | |
12/03/2009 |
2.51
|
8,930 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 | |
11/03/2009 |
2.54
|
16,260 | 2.51 | 2.57 | 2.51 | 100 | 0 | 0 | |
10/03/2009 |
2.51
|
37,150 | 2.40 | 2.51 | 2.40 | 0 | 2,000 | 0 | |
09/03/2009 |
2.40
|
3,130 | 2.29 | 2.40 | 2.40 | 0 | 0 | 0 | |
06/03/2009 |
2.29
|
90 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 | |
05/03/2009 |
2.35
|
7,650 | 2.24 | 2.35 | 2.35 | 0 | 0 | 0 | |
04/03/2009 |
2.24
|
50 | 2.24 | 2.35 | 2.24 | 0 | 0 | 0 | |
03/03/2009 |
2.24
|
3,800 | 2.29 | 2.32 | 2.24 | 0 | 0 | 0 | |
02/03/2009 |
2.29
|
7,160 | 2.29 | 2.29 | 2.24 | 3,960 | 0 | 0 | |
27/02/2009 |
2.29
|
1,100 | 2.35 | 2.40 | 2.26 | 0 | 40 | 0 | |
26/02/2009 |
2.35
|
550 | 2.35 | 2.38 | 2.35 | 0 | 0 | 0 | |
25/02/2009 |
2.35
|
1,160 | 2.26 | 2.38 | 2.35 | 0 | 0 | 0 | |
24/02/2009 |
2.26
|
9,760 | 2.38 | 2.38 | 2.26 | 0 | 0 | 0 | |
23/02/2009 |
2.38
|
8,260 | 2.49 | 2.49 | 2.38 | 0 | 160 | 0 | |
20/02/2009 |
2.49
|
1,720 | 2.46 | 2.49 | 2.38 | 0 | 0 | 0 | |
19/02/2009 |
2.46
|
12,260 | 2.49 | 2.49 | 2.38 | 0 | 0 | 0 | |
18/02/2009 |
2.49
|
1,910 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 | |
17/02/2009 |
2.49
|
5,600 | 2.60 | 2.60 | 2.49 | 500 | 0 | 0 | |
16/02/2009 |
2.60
|
710 | 2.51 | 2.60 | 2.46 | 0 | 0 | 0 | |
13/02/2009 |
2.51
|
7,010 | 2.40 | 2.51 | 2.40 | 0 | 0 | 0 | |
12/02/2009 |
2.40
|
9,250 | 2.46 | 2.49 | 2.40 | 0 | 0 | 0 | |
11/02/2009 |
2.46
|
6,140 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 | |
10/02/2009 |
2.51
|
2,720 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 |