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) |
0.20 | 2.70% | 3,200 | 0 | 0 |
7.40
8.20
7.60
|
2 tháng
(2025-05-05) |
-0.58 | -7.04% | 23,400 | -12,300 | -0.1 |
7.10
8.20
7.60
|
3 tháng
(2025-04-08) |
0.36 | 5.03% | 44,500 | -12,300 | -0.1 |
6.77
8.20
7.60
|
6 tháng
(2025-01-06) |
-0.39 | -4.86% | 70,875 | -12,300 | -0.1 |
6.77
8.27
7.60
|
12 tháng
(2024-07-09) |
-1.33 | -14.87% | 211,193 | -13,750 | -0.1 |
6.77
8.93
7.60
|
24 tháng
(2023-07-17) |
-0.32 | -4.02% | 351,328 | -10,286 | -0.0 |
6.77
9.12
7.60
|
36 tháng
(2022-07-20) |
-5.19 | -40.59% | 482,634 | -6,986 | 0.0 |
6.77
12.79
7.60
|
60 tháng
(2020-07-30) |
-2.65 | -25.86% | 2,773,311 | 101,164 | 1.8 |
6.77
14.10
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/01/2009 |
3.40
|
1,090 | 3.51 | 3.59 | 3.40 | 0 | 0 | 0 | |
16/01/2009 |
3.51
|
14,450 | 3.45 | 3.57 | 3.51 | 0 | 0 | 0 | |
15/01/2009 |
3.45
|
1,010 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 | |
14/01/2009 |
3.35
|
4,830 | 3.35 | 3.43 | 3.28 | 0 | 0 | 0 | |
13/01/2009 |
3.35
|
3,680 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
12/01/2009 |
3.35
|
600 | 3.29 | 3.35 | 3.35 | 0 | 0 | 0 | |
09/01/2009 |
3.29
|
30 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 | |
08/01/2009 |
3.35
|
3,190 | 3.35 | 3.43 | 3.31 | 0 | 0 | 0 | |
07/01/2009 |
3.35
|
2,850 | 3.32 | 3.43 | 3.35 | 0 | 0 | 0 | |
06/01/2009 |
3.32
|
5,800 | 3.43 | 3.51 | 3.32 | 0 | 0 | 0 | |
05/01/2009 |
3.43
|
1,000 | 3.42 | 3.43 | 3.43 | 0 | 0 | 0 | |
02/01/2009 |
3.42
|
2,490 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 | |
31/12/2008 |
3.42
|
4,500 | 3.42 | 3.43 | 3.35 | 0 | 0 | 0 | |
30/12/2008 |
3.42
|
8,560 | 3.28 | 3.43 | 3.20 | 0 | 0 | 0 | |
29/12/2008 |
3.28
|
5,200 | 3.18 | 3.28 | 3.09 | 0 | 0 | 0 | |
26/12/2008 |
3.18
|
2,780 | 3.12 | 3.18 | 2.96 | 0 | 0 | 0 | |
25/12/2008 |
3.12
|
1,930 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 | |
24/12/2008 |
3.12
|
2,080 | 3.07 | 3.20 | 3.00 | 0 | 0 | 0 | |
23/12/2008 |
3.07
|
3,340 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 | |
22/12/2008 |
3.20
|
6,890 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 | |
19/12/2008 |
3.23
|
1,570 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 | |
18/12/2008 |
3.39
|
2,010 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 | |
17/12/2008 |
3.42
|
10,360 | 3.28 | 3.43 | 3.15 | 0 | 0 | 0 | |
16/12/2008 |
3.28
|
4,850 | 3.43 | 3.43 | 3.28 | 50 | 0 | 0 | |
15/12/2008 |
3.43
|
11,110 | 3.28 | 3.43 | 3.35 | 0 | 0 | 0 | |
12/12/2008 |
3.28
|
11,000 | 3.12 | 3.28 | 3.20 | 2,000 | 0 | 0 | |
11/12/2008 |
3.12
|
7,900 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 | |
10/12/2008 |
3.00
|
8,220 | 2.98 | 3.04 | 2.98 | 0 | 0 | 0 | |
09/12/2008 |
2.98
|
4,610 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 | |
08/12/2008 |
3.04
|
12,630 | 3.20 | 3.20 | 3.04 | 500 | 0 | 0 | |
05/12/2008 |
3.20
|
1,710 | 3.26 | 3.42 | 3.15 | 0 | 0 | 0 | |
04/12/2008 |
3.26
|
1,000 | 3.40 | 3.40 | 3.26 | 0 | 0 | 0 | |
03/12/2008 |
3.40
|
16,970 | 3.31 | 3.40 | 3.15 | 0 | 0 | 0 | |
02/12/2008 |
3.31
|
1,910 | 3.45 | 3.45 | 3.28 | 50 | 0 | 0 | |
01/12/2008 |
3.45
|
3,570 | 3.45 | 3.51 | 3.35 | 0 | 0 | 0 | |
28/11/2008 |
3.45
|
7,610 | 3.29 | 3.45 | 3.43 | 0 | 0 | 0 | |
27/11/2008 |
3.29
|
2,290 | 3.43 | 3.43 | 3.28 | 0 | 0 | 0 | |
26/11/2008 |
3.43
|
1,320 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 | |
25/11/2008 |
3.59
|
15,060 | 3.57 | 3.59 | 3.40 | 0 | 0 | 0 | |
24/11/2008 |
3.57
|
1,810 | 3.71 | 3.71 | 3.57 | 1,000 | 0 | 0 | |
21/11/2008 |
3.71
|
10,320 | 3.59 | 3.71 | 3.42 | 0 | 0 | 0 | |
20/11/2008 |
3.59
|
4,710 | 3.68 | 3.73 | 3.59 | 0 | 0 | 0 | |
19/11/2008 |
3.68
|
6,080 | 3.67 | 3.78 | 3.59 | 0 | 0 | 0 | |
18/11/2008 |
3.67
|
6,060 | 3.57 | 3.67 | 3.48 | 0 | 0 | 0 | |
17/11/2008 |
3.57
|
7,210 | 3.76 | 3.76 | 3.57 | 0 | 0 | 0 | |
14/11/2008 |
3.76
|
13,090 | 3.59 | 3.76 | 3.67 | 0 | 20 | 0 | |
13/11/2008 |
3.59
|
6,360 | 3.71 | 3.89 | 3.59 | 0 | 0 | 0 | |
12/11/2008 |
3.71
|
16,510 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
11/11/2008 |
3.90
|
600 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 | |
10/11/2008 |
3.98
|
1,390 | 3.87 | 3.98 | 3.87 | 20 | 0 | 0 | |
07/11/2008 |
3.87
|
10,170 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 | |
06/11/2008 |
4.06
|
12,100 | 4.26 | 4.26 | 4.06 | 0 | 300 | 0 | |
05/11/2008 |
4.26
|
23,070 | 4.06 | 4.26 | 4.09 | 0 | 400 | 0 | |
04/11/2008 |
4.06
|
9,170 | 3.98 | 4.06 | 3.90 | 0 | 0 | 0 | |
03/11/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/11/2008 |
3.98
|
7,520 | 3.90 | 4.01 | 3.76 | 0 | 0 | 0 | |
31/10/2008 |
3.90
|
12,710 | 3.98 | 3.98 | 3.79 | 320 | 6,220 | 0 | |
30/10/2008 |
3.98
|
12,810 | 4.01 | 4.01 | 3.81 | 20 | 0 | 0 | |
29/10/2008 |
4.01
|
14,040 | 3.84 | 4.02 | 3.93 | 0 | 0 | 0 | |
28/10/2008 |
3.84
|
19,330 | 4.04 | 4.04 | 3.84 | 1,000 | 0 | 0 | |
27/10/2008 |
4.04
|
6,830 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 | |
24/10/2008 |
4.23
|
16,580 | 4.25 | 4.30 | 4.04 | 400 | 0 | 0 | |
23/10/2008 |
4.25
|
10,310 | 4.46 | 4.46 | 4.25 | 0 | 0 | 0 | |
22/10/2008 |
4.46
|
5,520 | 4.45 | 4.46 | 4.43 | 50 | 0 | 0 | |
21/10/2008 |
4.45
|
11,870 | 4.61 | 4.67 | 4.40 | 0 | 0 | 0 | |
20/10/2008 |
4.61
|
9,440 | 4.86 | 5.01 | 4.61 | 0 | 0 | 0 | |
17/10/2008 |
4.86
|
12,340 | 4.69 | 4.86 | 4.71 | 0 | 0 | 0 | |
16/10/2008 |
4.69
|
10,660 | 4.57 | 4.71 | 4.36 | 0 | 0 | 0 | |
15/10/2008 |
4.57
|
16,560 | 4.36 | 4.57 | 4.42 | 0 | 0 | 0 | |
14/10/2008 |
4.36
|
20 | 4.16 | 4.36 | 4.36 | 0 | 0 | 0 | |
13/10/2008 |
4.16
|
8,770 | 4.37 | 4.57 | 4.16 | 500 | 0 | 0 | |
10/10/2008 |
4.37
|
16,970 | 4.60 | 4.60 | 4.37 | 0 | 0 | 0 | |
09/10/2008 |
4.60
|
22,570 | 4.83 | 4.86 | 4.60 | 4,090 | 0 | 0 | |
08/10/2008 |
4.83
|
20,290 | 5.07 | 5.07 | 4.83 | 1,000 | 0 | 0 | |
07/10/2008 |
5.07
|
23,220 | 5.33 | 5.33 | 5.07 | 18,500 | 0 | 0 | |
06/10/2008 |
5.33
|
14,220 | 5.60 | 5.60 | 5.33 | 8,000 | 0 | 0 | |
03/10/2008 |
5.60
|
23,480 | 5.42 | 5.65 | 5.46 | 0 | 0 | 0 | |
02/10/2008 |
5.42
|
31,800 | 5.16 | 5.42 | 5.31 | 0 | 0 | 0 | |
01/10/2008 |
5.16
|
26,540 | 4.92 | 5.16 | 5.01 | 0 | 0 | 0 | |
30/09/2008 |
4.92
|
650 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 | |
29/09/2008 |
5.18
|
11,370 | 5.37 | 5.42 | 5.18 | 0 | 0 | 0 | |
26/09/2008 |
5.37
|
21,860 | 5.16 | 5.39 | 5.19 | 0 | 1,000 | 0 | |
25/09/2008 |
5.16
|
11,060 | 5.01 | 5.16 | 4.83 | 0 | 0 | 0 | |
24/09/2008 |
5.01
|
10,060 | 4.86 | 5.01 | 4.71 | 0 | 0 | 0 | |
23/09/2008 |
4.86
|
30,580 | 4.83 | 5.02 | 4.61 | 0 | 1,550 | 0 | |
22/09/2008 |
4.83
|
2,050 | 4.60 | 4.83 | 4.83 | 0 | 0 | 0 | |
19/09/2008 |
4.60
|
27,210 | 4.39 | 4.60 | 4.58 | 0 | 0 | 0 | |
18/09/2008 |
4.39
|
7,800 | 4.61 | 4.61 | 4.39 | 1,800 | 0 | 0 | |
17/09/2008 |
4.61
|
5,960 | 4.84 | 4.84 | 4.61 | 20 | 0 | 0 | |
16/09/2008 |
4.84
|
12,130 | 5.08 | 5.08 | 4.84 | 0 | 0 | 0 | |
15/09/2008 |
5.08
|
30,400 | 5.04 | 5.28 | 4.84 | 1,000 | 0 | 0 | |
12/09/2008 |
5.04
|
20,750 | 5.30 | 5.30 | 5.04 | 700 | 0 | 0 | |
11/09/2008 |
5.30
|
13,970 | 5.57 | 5.57 | 5.30 | 0 | 300 | 0 | |
10/09/2008 |
5.57
|
22,080 | 5.84 | 5.92 | 5.56 | 1,000 | 0 | 0 | |
09/09/2008 |
5.84
|
31,880 | 6.15 | 6.15 | 5.84 | 0 | 0 | 0 | |
08/09/2008 |
6.15
|
11,610 | 6.47 | 6.47 | 6.15 | 0 | 0 | 0 | |
05/09/2008 |
6.47
|
39,520 | 6.16 | 6.47 | 6.22 | 0 | 0 | 0 | |
04/09/2008 |
6.16
|
84,380 | 5.87 | 6.16 | 6.13 | 0 | 0 | 0 | |
03/09/2008 |
5.87
|
7,650 | 5.60 | 5.87 | 5.87 | 0 | 0 | 0 | |
29/08/2008 |
5.60
|
64,000 | 5.34 | 5.60 | 5.49 | 0 | 0 | 0 | |
28/08/2008 |
5.34
|
11,090 | 5.62 | 5.62 | 5.34 | 0 | 0 | 0 |