| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0 | 0% | 24,700 | -8,000 | 0 |
6.70
7.40
7
|
|
2 tháng
(2026-09-03) |
-0.20 | -2.78% | 54,300 | -8,200 | 0.0 |
6.70
7.50
7
|
|
3 tháng
(2026-08-04) |
-0.40 | -5.41% | 64,900 | -8,200 | 0.0 |
6.70
7.60
7
|
|
6 tháng
(2026-05-06) |
-0.40 | -5.41% | 184,500 | -8,400 | 0.0 |
6.70
8
7
|
|
12 tháng
(2025-11-07) |
-0.70 | -9.09% | 1,991,600 | 12,800 | 0.1 |
6.70
11.50
7
|
|
24 tháng
(2024-11-12) |
-5.20 | -42.62% | 4,164,170 | 19,400 | 0.2 |
6.70
14.50
7
|
|
36 tháng
(2023-11-20) |
-5.69 | -44.83% | 4,467,356 | 4,900 | 0.0 |
6.70
15
7
|
|
60 tháng
(2021-11-29) |
-7.48 | -51.65% | 6,037,248 | 5,700 | 0.0 |
6.39
17.50
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/11/2009 |
6.35
|
214,600 | 6.77 | 7.03 | 6.35 | 0 | 0 | 0 | |
| 09/11/2009 |
6.77
|
147,700 | 7.30 | 7.42 | 6.77 | 200 | 0 | 0 | |
| 06/11/2009 |
7.30
|
351,300 | 6.84 | 7.30 | 6.98 | 2,000 | 5,000 | 0 | |
| 05/11/2009 |
6.84
|
55,500 | 6.81 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 04/11/2009 |
6.81
|
487,900 | 6.52 | 6.98 | 6.11 | 2,000 | 0 | 0 | |
| 03/11/2009 |
6.52
|
105,200 | 7.01 | 7.01 | 6.52 | 600 | 0 | 0 | |
| 02/11/2009 |
7.01
|
186,300 | 7.49 | 7.49 | 7.01 | 0 | 0 | 0 | |
| 30/10/2009 |
7.49
|
131,600 | 7.42 | 7.76 | 7.37 | 100 | 0 | 0 | |
| 29/10/2009 |
7.42
|
301,500 | 7.91 | 7.91 | 7.42 | 2,400 | 0 | 0 | |
| 28/10/2009 |
7.91
|
182,800 | 8.29 | 8.42 | 7.71 | 200 | 0 | 0 | |
| 27/10/2009 |
8.29
|
323,000 | 8.71 | 8.71 | 8.20 | 0 | 0 | 0 | |
| 26/10/2009 |
8.71
|
277,100 | 8.78 | 8.97 | 8.49 | 100 | 0 | 0 | |
| 23/10/2009 |
8.78
|
1,035,700 | 9.22 | 9.22 | 8.68 | 23,700 | 0 | 0 | |
| 22/10/2009 |
9.22
|
238,300 | 9.63 | 9.63 | 9.09 | 5,400 | 0 | 0 | |
| 21/10/2009 |
9.63
|
246,800 | 9.94 | 9.94 | 9.48 | 2,000 | 0 | 0 | |
| 20/10/2009 |
9.94
|
425,900 | 9.60 | 10.19 | 9.58 | 8,000 | 0 | 0 | |
| 19/10/2009 |
9.60
|
530,300 | 10.09 | 10.09 | 9.48 | 0 | 0 | 0 | |
| 16/10/2009 |
10.09
|
468,100 | 10.60 | 10.79 | 10.09 | 100 | 0 | 0 | |
| 15/10/2009 |
10.60
|
782,100 | 10.19 | 10.89 | 10.43 | 0 | 1,000 | 0 | |
| 14/10/2009 |
10.19
|
270,100 | 9.77 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 13/10/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 13/10/2009 |
9.77
|
967,400 | 9.09 | 9.77 | 9.19 | 0 | 0 | 0 | |
| 12/10/2009 |
9.09
|
244,700 | 8.98 | 9.38 | 9.02 | 0 | 0 | 0 | |
| 09/10/2009 |
8.98
|
342,700 | 8.48 | 9.00 | 8.55 | 0 | 0 | 0 | |
| 08/10/2009 |
8.48
|
121,000 | 8.50 | 8.74 | 8.38 | 0 | 0 | 0 | |
| 07/10/2009 |
8.50
|
96,200 | 8.43 | 8.79 | 8.43 | 0 | 0 | 0 | |
| 06/10/2009 |
8.43
|
61,300 | 8.43 | 8.62 | 8.31 | 0 | 0 | 0 | |
| 05/10/2009 |
8.43
|
47,100 | 8.55 | 8.55 | 8.43 | 0 | 0 | 0 | |
| 02/10/2009 |
8.55
|
51,200 | 8.69 | 8.69 | 8.10 | 0 | 0 | 0 | |
| 01/10/2009 |
8.69
|
71,800 | 8.93 | 8.93 | 8.36 | 0 | 2,500 | 0 | |
| 30/09/2009 |
8.93
|
143,300 | 8.90 | 8.95 | 8.67 | 0 | 0 | 0 | |
| 29/09/2009 |
8.90
|
112,700 | 9.05 | 9.05 | 8.81 | 0 | 0 | 0 | |
| 28/09/2009 |
9.05
|
125,500 | 9.00 | 9.14 | 9.00 | 0 | 0 | 0 | |
| 25/09/2009 |
9.00
|
220,000 | 8.95 | 9.14 | 9.00 | 2,500 | 0 | 0 | |
| 24/09/2009 |
8.95
|
291,800 | 8.88 | 9.26 | 8.95 | 0 | 0 | 0 | |
| 23/09/2009 |
8.88
|
114,700 | 8.98 | 9.21 | 8.81 | 0 | 0 | 0 | |
| 22/09/2009 |
8.98
|
74,700 | 8.98 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 21/09/2009 |
8.98
|
206,800 | 8.79 | 9.21 | 8.71 | 0 | 0 | 0 | |
| 18/09/2009 |
8.79
|
146,800 | 8.81 | 8.90 | 8.79 | 0 | 0 | 0 | |
| 17/09/2009 |
8.81
|
39,700 | 8.83 | 8.90 | 8.74 | 100 | 0 | 0 | |
| 16/09/2009 |
8.83
|
128,100 | 8.79 | 8.90 | 8.74 | 0 | 0 | 0 | |
| 15/09/2009 |
8.79
|
81,900 | 8.86 | 8.86 | 8.60 | 0 | 0 | 0 | |
| 14/09/2009 |
8.86
|
101,900 | 8.81 | 8.90 | 8.79 | 0 | 0 | 0 | |
| 11/09/2009 |
8.81
|
133,700 | 8.76 | 8.83 | 8.74 | 1,200 | 0 | 0 | |
| 10/09/2009 |
8.76
|
53,900 | 8.90 | 8.95 | 8.69 | 0 | 0 | 0 | |
| 09/09/2009 |
8.90
|
87,700 | 8.95 | 9.57 | 8.88 | 300 | 0 | 0 | |
| 08/09/2009 |
8.95
|
40,000 | 8.95 | 9.02 | 8.79 | 0 | 0 | 0 | |
| 07/09/2009 |
8.95
|
115,600 | 8.86 | 9.47 | 8.43 | 0 | 0 | 0 | |
| 04/09/2009 |
8.86
|
227,500 | 9.07 | 9.07 | 8.67 | 0 | 0 | 0 | |
| 03/09/2009 |
9.07
|
264,000 | 9.26 | 9.26 | 9.00 | 0 | 0 | 0 | |
| 01/09/2009 |
9.26
|
232,500 | 9.38 | 9.38 | 9.02 | 0 | 0 | 0 | |
| 31/08/2009 |
9.38
|
675,900 | 9.19 | 9.40 | 9.14 | 0 | 0 | 0 | |
| 28/08/2009 |
9.19
|
177,300 | 9.26 | 9.38 | 9.05 | 0 | 0 | 0 | |
| 27/08/2009 |
9.26
|
202,300 | 9.21 | 9.83 | 9.07 | 1,000 | 0 | 0 | |
| 26/08/2009 |
9.21
|
603,100 | 8.88 | 9.21 | 8.67 | 0 | 4,000 | 0 | |
| 25/08/2009 |
8.88
|
467,000 | 8.26 | 8.88 | 8.19 | 0 | 0 | 0 | |
| 24/08/2009 |
8.26
|
226,300 | 8.67 | 8.74 | 8.26 | 0 | 0 | 0 | |
| 21/08/2009 |
8.67
|
351,400 | 8.93 | 9.02 | 8.31 | 0 | 0 | 0 | |
| 20/08/2009 |
8.93
|
745,900 | 9.02 | 9.38 | 8.41 | 0 | 0 | 0 | |
| 19/08/2009 |
9.02
|
866,400 | 8.64 | 9.05 | 8.55 | 0 | 0 | 0 | |
| 18/08/2009 |
8.64
|
558,900 | 8.10 | 8.64 | 8.05 | 0 | 0 | 0 | |
| 17/08/2009 |
8.10
|
521,200 | 7.81 | 8.10 | 7.84 | 0 | 0 | 0 | |
| 14/08/2009 |
7.81
|
612,300 | 7.34 | 7.81 | 7.31 | 0 | 0 | 0 | |
| 13/08/2009 |
7.34
|
463,800 | 7.12 | 7.53 | 7.17 | 0 | 0 | 0 | |
| 12/08/2009 |
7.12
|
319,800 | 7.60 | 7.60 | 7.00 | 0 | 0 | 0 | |
| 11/08/2009 |
7.60
|
441,900 | 7.12 | 7.62 | 7.15 | 0 | 0 | 0 | |
| 10/08/2009 |
7.12
|
637,900 | 6.67 | 7.12 | 7.00 | 100 | 0 | 0 | |
| 07/08/2009 |
6.67
|
315,900 | 6.41 | 6.67 | 6.41 | 0 | 0 | 0 | |
| 06/08/2009 |
6.41
|
581,600 | 6.41 | 7.12 | 5.94 | 0 | 0 | 0 | |