Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.20 | 8.33% | 145,700 | -800 | -0.0 |
2.40
2.60
2.60
|
2 tháng
(2025-05-29) |
0.30 | 13.04% | 248,500 | -9,614 | -0.0 |
2.20
2.60
2.60
|
3 tháng
(2025-04-29) |
0.30 | 13.04% | 314,400 | -9,614 | -0.0 |
2.20
2.60
2.60
|
6 tháng
(2025-02-03) |
0.30 | 13.04% | 815,924 | -9,614 | -0.0 |
2.20
2.90
2.60
|
12 tháng
(2024-08-02) |
0.70 | 36.84% | 1,364,393 | -62,647 | -0.1 |
1.60
2.90
2.60
|
24 tháng
(2023-08-08) |
0.10 | 4% | 3,015,752 | -67,747 | -0.1 |
1.60
2.90
2.60
|
36 tháng
(2022-08-15) |
-1 | -27.78% | 4,616,044 | -71,747 | -0.1 |
1.60
3.70
2.60
|
60 tháng
(2020-08-24) |
1.20 | 85.71% | 23,031,327 | -282,947 | -0.5 |
1.40
6.50
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2008 |
4.33
|
200 | 4.21 | 4.33 | 4.33 | 0 | 0 | 0 | |
12/06/2008 |
4.21
|
300 | 4.09 | 4.21 | 4.21 | 0 | 0 | 0 | |
11/06/2008 |
4.09
|
200 | 3.99 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/06/2008 |
3.99
|
400 | 3.90 | 3.99 | 3.99 | 0 | 0 | 0 | |
09/06/2008 |
3.90
|
100 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 | |
06/06/2008 |
3.99
|
3,800 | 4.12 | 4.12 | 3.99 | 1,000 | 0 | 0 | |
05/06/2008 |
4.12
|
400 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 | |
04/06/2008 |
4.24
|
100 | 4.36 | 4.36 | 4.24 | 0 | 0 | 0 | |
03/06/2008 |
4.36
|
100 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 | |
02/06/2008 |
4.48
|
200 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 | |
30/05/2008 |
4.60
|
200 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 | |
29/05/2008 |
4.72
|
600 | 4.87 | 4.87 | 4.72 | 0 | 0 | 0 | |
28/05/2008 |
4.87
|
200 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 | |
27/05/2008 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
26/05/2008 |
5.01
|
300 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 | |
23/05/2008 |
5.16
|
3,100 | 5.30 | 5.30 | 5.16 | 1,000 | 0 | 0 | |
22/05/2008 |
5.30
|
100 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 | |
21/05/2008 |
5.45
|
300 | 5.59 | 5.59 | 5.45 | 0 | 0 | 0 | |
20/05/2008 |
5.59
|
1,600 | 5.76 | 5.76 | 5.59 | 0 | 0 | 0 | |
19/05/2008 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
16/05/2008 |
5.76
|
6,000 | 5.93 | 5.93 | 5.76 | 0 | 0 | 0 | |
15/05/2008 |
5.93
|
5,600 | 6.10 | 6.10 | 5.93 | 0 | 0 | 0 | |
14/05/2008 |
6.10
|
4,900 | 6.27 | 6.27 | 6.10 | 0 | 0 | 0 | |
13/05/2008 |
6.27
|
2,000 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 | |
12/05/2008 |
6.46
|
5,500 | 6.66 | 6.66 | 6.46 | 500 | 0 | 0 | |
09/05/2008 |
6.66
|
1,800 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 | |
08/05/2008 |
6.80
|
4,900 | 6.97 | 6.97 | 6.80 | 0 | 0 | 0 | |
07/05/2008 |
6.97
|
4,000 | 7.17 | 7.17 | 6.97 | 0 | 0 | 0 | |
06/05/2008 |
7.17
|
5,600 | 7.21 | 7.21 | 7.17 | 0 | 0 | 0 | |
05/05/2008 |
7.21
|
1,100 | 7.12 | 7.21 | 6.90 | 0 | 0 | 0 | |
29/04/2008 |
7.12
|
3,200 | 6.92 | 7.12 | 6.92 | 0 | 0 | 0 | |
28/04/2008 |
6.92
|
2,000 | 6.78 | 6.92 | 6.92 | 0 | 0 | 0 | |
25/04/2008 |
6.78
|
600 | 6.95 | 6.95 | 6.66 | 0 | 0 | 0 | |
24/04/2008 |
6.95
|
2,900 | 6.88 | 6.95 | 6.68 | 0 | 0 | 0 | |
23/04/2008 |
6.88
|
2,400 | 7.07 | 7.07 | 6.88 | 0 | 0 | 0 | |
22/04/2008: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
22/04/2008 |
7.07
|
1,000 | 7.09 | 7.09 | 7.07 | 0 | 0 | 0 | |
21/04/2008 |
7.09
|
3,200 | 6.91 | 7.09 | 6.82 | 0 | 0 | 0 | |
18/04/2008 |
6.91
|
1,900 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 | |
17/04/2008 |
7.00
|
5,000 | 6.82 | 7.00 | 6.63 | 0 | 0 | 0 | |
16/04/2008 |
6.82
|
9,000 | 7.02 | 7.02 | 6.82 | 0 | 0 | 0 | |
11/04/2008 |
7.02
|
19,800 | 7.23 | 7.44 | 7.02 | 0 | 0 | 0 | |
10/04/2008 |
7.23
|
300 | 7.28 | 7.28 | 7.23 | 0 | 0 | 0 | |
09/04/2008 |
7.28
|
8,000 | 7.49 | 7.69 | 7.28 | 1,000 | 0 | 0 | |
08/04/2008 |
7.49
|
19,800 | 7.28 | 7.49 | 7.44 | 100 | 0 | 0 | |
07/04/2008 |
7.28
|
200 | 7.07 | 7.28 | 7.28 | 0 | 0 | 0 | |
04/04/2008 |
7.07
|
2,300 | 6.93 | 7.07 | 7.07 | 0 | 0 | 0 | |
03/04/2008 |
6.93
|
400 | 6.82 | 6.93 | 6.93 | 0 | 0 | 0 | |
02/04/2008 |
6.82
|
100 | 6.70 | 6.82 | 6.82 | 0 | 0 | 0 | |
01/04/2008 |
6.70
|
100 | 6.59 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/03/2008 |
6.59
|
100 | 6.47 | 6.59 | 6.59 | 0 | 0 | 0 | |
28/03/2008 |
6.47
|
200 | 6.42 | 6.47 | 6.47 | 0 | 0 | 0 | |
27/03/2008 |
6.42
|
800 | 6.31 | 6.42 | 6.31 | 0 | 0 | 0 | |
26/03/2008 |
6.31
|
8,600 | 5.89 | 6.31 | 6.28 | 0 | 0 | 0 | |
25/03/2008 |
5.89
|
8,800 | 6.24 | 6.24 | 5.66 | 0 | 0 | 0 | |
24/03/2008 |
6.24
|
9,000 | 6.54 | 6.54 | 6.15 | 300 | 0 | 0 | |
21/03/2008 |
6.54
|
3,000 | 6.56 | 6.56 | 6.47 | 0 | 0 | 0 | |
20/03/2008 |
6.56
|
11,200 | 6.59 | 6.98 | 6.47 | 0 | 10,600 | 0 | |
19/03/2008 |
6.59
|
41,300 | 7.28 | 7.51 | 6.56 | 0 | 34,400 | 0 | |
18/03/2008 |
7.28
|
6,200 | 7.99 | 7.99 | 7.28 | 0 | 0 | 0 | |
17/03/2008 |
7.99
|
4,200 | 8.57 | 9.01 | 7.99 | 0 | 0 | 0 | |
14/03/2008 |
8.57
|
1,500 | 9.01 | 9.24 | 8.57 | 500 | 0 | 0 | |
13/03/2008 |
9.01
|
900 | 8.90 | 9.70 | 9.01 | 0 | 0 | 0 | |
12/03/2008 |
8.90
|
11,800 | 8.34 | 9.24 | 8.76 | 0 | 0 | 0 | |
11/03/2008 |
8.34
|
4,600 | 9.27 | 9.27 | 8.34 | 0 | 0 | 0 | |
10/03/2008 |
9.27
|
62,200 | 8.43 | 9.27 | 9.20 | 45,000 | 0 | 0 | |
07/03/2008 |
8.43
|
2,300 | 7.67 | 8.43 | 8.41 | 0 | 0 | 0 | |
06/03/2008 |
7.67
|
100 | 6.93 | 7.67 | 7.67 | 0 | 0 | 0 | |
05/03/2008 |
6.93
|
25,400 | 7.67 | 7.67 | 6.93 | 0 | 0 | 0 | |
04/03/2008 |
7.67
|
2,200 | 8.46 | 8.46 | 7.67 | 0 | 0 | 0 | |
03/03/2008 |
8.46
|
6,200 | 9.84 | 9.84 | 8.46 | 0 | 0 | 0 | |
29/02/2008 |
9.84
|
1,300 | 9.84 | 9.84 | 9.01 | 0 | 0 | 0 | |
28/02/2008 |
9.84
|
4,300 | 9.70 | 10.03 | 9.24 | 0 | 0 | 0 | |
27/02/2008 |
9.70
|
2,400 | 9.98 | 10.95 | 9.70 | 100 | 0 | 0 | |
26/02/2008 |
9.98
|
3,500 | 11.23 | 11.55 | 9.98 | 0 | 0 | 0 | |
25/02/2008 |
11.23
|
10,800 | 10.17 | 11.23 | 10.63 | 0 | 0 | 0 | |
22/02/2008 |
10.17
|
14,100 | 11.11 | 11.11 | 10.01 | 0 | 0 | 0 | |
21/02/2008 |
11.11
|
2,400 | 12.02 | 12.02 | 11.11 | 0 | 0 | 0 | |
20/02/2008 |
12.02
|
2,800 | 13.17 | 13.17 | 11.92 | 0 | 0 | 0 | |
19/02/2008 |
13.17
|
13,700 | 13.29 | 13.82 | 13.12 | 0 | 0 | 0 | |
18/02/2008 |
13.29
|
5,400 | 14.33 | 14.33 | 13.29 | 0 | 0 | 0 | |
15/02/2008 |
14.33
|
2,500 | 15.02 | 15.02 | 14.33 | 0 | 0 | 0 | |
14/02/2008 |
15.02
|
3,400 | 15.02 | 15.46 | 14.90 | 0 | 0 | 0 | |
13/02/2008 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
12/02/2008 |
15.02
|
2,400 | 15.25 | 15.25 | 14.79 | 0 | 0 | 0 | |
01/02/2008 |
15.25
|
7,700 | 15.02 | 16.17 | 15.25 | 0 | 0 | 0 | |
31/01/2008 |
15.02
|
4,800 | 15.16 | 15.60 | 14.95 | 0 | 0 | 0 | |
30/01/2008 |
15.16
|
10,800 | 14.09 | 15.16 | 14.56 | 0 | 0 | 0 | |
29/01/2008 |
14.09
|
6,700 | 13.40 | 14.09 | 13.17 | 0 | 0 | 0 | |
28/01/2008 |
13.40
|
6,400 | 13.40 | 14.09 | 12.94 | 0 | 0 | 0 | |
25/01/2008 |
13.40
|
9,200 | 14.21 | 14.79 | 13.17 | 0 | 0 | 0 | |
24/01/2008 |
14.21
|
3,300 | 14.79 | 15.92 | 14.21 | 0 | 0 | 0 | |
23/01/2008 |
14.79
|
11,400 | 15.71 | 15.71 | 14.67 | 0 | 0 | 0 | |
22/01/2008 |
15.71
|
8,200 | 15.99 | 15.99 | 15.60 | 0 | 0 | 0 | |
21/01/2008 |
15.99
|
4,900 | 16.64 | 16.64 | 15.97 | 0 | 0 | 0 | |
18/01/2008 |
16.64
|
3,800 | 16.52 | 17.28 | 16.64 | 0 | 0 | 0 | |
17/01/2008 |
16.52
|
6,600 | 17.21 | 18.00 | 15.71 | 0 | 0 | 0 | |
16/01/2008 |
17.21
|
14,500 | 15.48 | 17.21 | 16.20 | 0 | 0 | 0 | |
15/01/2008 |
15.48
|
18,500 | 16.64 | 17.19 | 15.48 | 0 | 0 | 0 | |
14/01/2008 |
16.64
|
13,200 | 17.56 | 17.81 | 16.43 | 1,000 | 0 | 0 | |
11/01/2008 |
17.56
|
16,000 | 18.49 | 18.72 | 16.64 | 0 | 0 | 0 |