Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
5.80 | 24.32% | 675,569,900 | 119,324,318 | 1,670.6 |
23.60
29.75
29.75
|
2 tháng
(2025-05-15) |
5.75 | 24.06% | 1,171,266,000 | 106,528,087 | 1,505.1 |
23.15
29.75
29.75
|
3 tháng
(2025-04-15) |
6.35 | 27.25% | 1,557,089,200 | 91,707,053 | 1,382.7 |
22.25
29.75
29.75
|
6 tháng
(2025-01-15) |
5.50 | 22.77% | 2,910,948,100 | 12,951,532 | -579.4 |
20.60
29.75
29.75
|
12 tháng
(2024-07-19) |
2.48 | 9.14% | 4,540,439,500 | -42,763,947 | -1,873.0 |
20.60
29.75
29.75
|
24 tháng
(2023-07-25) |
7.17 | 31.87% | 9,795,707,300 | -100,776,527 | -3,694.5 |
20.10
30.56
29.75
|
36 tháng
(2022-08-01) |
12.52 | 73.14% | 14,367,472,300 | 93,352,239 | 488.1 |
10.44
30.56
29.75
|
60 tháng
(2020-08-10) |
23.08 | 351.43% | 20,567,739,870 | -53,662,525 | -5,040.8 |
6.55
37.93
29.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2008 |
5.37
|
2,356,350 | 5.51 | 5.78 | 5.24 | 53,710 | 253,170 | 0 | |
12/09/2008 |
5.51
|
124,340 | 5.78 | 5.78 | 5.51 | 28,890 | 0 | 0 | |
11/09/2008 |
5.78
|
372,680 | 6.06 | 6.06 | 5.78 | 63,750 | 81,480 | 0 | |
10/09/2008 |
6.06
|
1,482,740 | 6.37 | 6.46 | 6.06 | 79,580 | 131,080 | 0 | |
09/09/2008 |
6.37
|
1,848,640 | 6.69 | 6.83 | 6.37 | 36,090 | 126,020 | 0 | |
08/09/2008 |
6.69
|
2,503,800 | 7.01 | 7.19 | 6.69 | 183,460 | 78,090 | 0 | |
05/09/2008 |
7.01
|
299,690 | 6.69 | 7.01 | 7.01 | 8,140 | 10,870 | 0 | |
04/09/2008 |
6.69
|
85,270 | 6.37 | 6.69 | 6.69 | 19,900 | 300 | 0 | |
03/09/2008 |
6.37
|
118,970 | 6.10 | 6.37 | 6.37 | 0 | 23,350 | 0 | |
29/08/2008 |
6.10
|
3,092,500 | 5.83 | 6.10 | 5.87 | 304,560 | 872,220 | 0 | |
28/08/2008 |
5.83
|
2,191,640 | 5.55 | 5.83 | 5.55 | 249,920 | 28,410 | 0 | |
27/08/2008 |
5.55
|
38,800 | 5.33 | 5.55 | 5.55 | -96,000 | 11,660 | 0 | |
26/08/2008 |
5.33
|
48,230 | 5.10 | 5.33 | 5.33 | 0 | 27,610 | 0 | |
25/08/2008 |
5.10
|
29,930 | 4.87 | 5.10 | 5.10 | 3,220 | 2,250 | 0 | |
22/08/2008 |
4.87
|
208,510 | 4.64 | 4.87 | 4.87 | 0 | 68,100 | 0 | |
21/08/2008 |
4.64
|
350,880 | 4.43 | 4.64 | 4.64 | 5,910 | 6,800 | 0 | |
20/08/2008 |
4.43
|
2,158,820 | 4.22 | 4.43 | 4.21 | 109,580 | 45,560 | 0 | |
19/08/2008 |
4.22
|
1,828,660 | 4.02 | 4.22 | 4.02 | 108,120 | 660,000 | 0 | |
18/08/2008 |
4.02
|
80,650 | 3.83 | 4.02 | 4.02 | 5,000 | 300 | 0 | |
15/08/2008 |
3.83
|
35,340 | 3.72 | 3.83 | 3.83 | 300 | 0 | 0 | |
14/08/2008 |
3.72
|
851,450 | 3.62 | 3.72 | 3.72 | 86,880 | 800,000 | 0 | |
13/08/2008 |
3.62
|
130,730 | 3.52 | 3.62 | 3.62 | 0 | 1,000 | 0 | |
12/08/2008 |
3.52
|
60,780 | 3.42 | 3.52 | 3.52 | 0 | 1,000 | 0 | |
11/08/2008 |
3.42
|
15,640 | 3.33 | 3.42 | 3.42 | 0 | 130 | 0 | |
08/08/2008 |
3.33
|
600,650 | 3.24 | 3.33 | 3.24 | 0 | 6,700 | 0 | |
07/08/2008 |
3.24
|
1,385,360 | 3.32 | 3.41 | 3.24 | 0 | 195,370 | 0 | |
06/08/2008 |
3.32
|
61,390 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 | |
05/08/2008 |
3.42
|
79,900 | 3.52 | 3.52 | 3.42 | 73,840 | 0 | 0 | |
04/08/2008 |
3.52
|
67,500 | 3.62 | 3.62 | 3.52 | 53,130 | 0 | 0 | |
01/08/2008 |
3.62
|
12,590 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 | |
31/07/2008 |
3.73
|
89,120 | 3.84 | 3.84 | 3.73 | 0 | 0 | 0 | |
30/07/2008 |
3.84
|
610,680 | 3.96 | 3.96 | 3.84 | 18,970 | 13,610 | 0 | |
29/07/2008 |
3.96
|
1,978,850 | 3.85 | 3.96 | 3.85 | 0 | 113,360 | 0 | |
28/07/2008 |
3.85
|
280,160 | 3.97 | 3.97 | 3.85 | 26,830 | 0 | 0 | |
25/07/2008 |
3.97
|
1,220,020 | 4.09 | 4.09 | 3.97 | 1,140,370 | 0 | 0 | |
24/07/2008 |
4.09
|
588,200 | 4.21 | 4.21 | 4.09 | 11,100 | 18,970 | 0 | |
23/07/2008 |
4.21
|
8,920 | 4.33 | 4.33 | 4.21 | 1,500 | 0 | 0 | |
22/07/2008 |
4.33
|
30,240 | 4.46 | 4.46 | 4.33 | 4,310 | 0 | 0 | |
21/07/2008 |
4.46
|
7,000,970 | 4.33 | 4.46 | 4.21 | 7,009,330 | 1,170,450 | 0 | |
18/07/2008 |
4.33
|
131,740 | 4.22 | 4.33 | 4.33 | 56,880 | 11,100 | 0 | |
17/07/2008 |
4.22
|
15,760 | 4.10 | 4.22 | 4.22 | 3,750 | 1,500 | 0 | |
16/07/2008 |
4.10
|
81,890 | 3.98 | 4.10 | 4.10 | 23,810 | 4,040 | 0 | |
15/07/2008 |
3.98
|
9,710 | 3.87 | 3.98 | 3.98 | 3,530 | 500 | 0 | |
14/07/2008 |
3.87
|
10,110 | 3.76 | 3.87 | 3.87 | 0 | 0 | 0 | |
11/07/2008 |
3.76
|
6,160 | 3.65 | 3.76 | 3.76 | 0 | 200 | 0 | |
10/07/2008 |
3.65
|
4,310 | 3.55 | 3.65 | 3.65 | 0 | 0 | 0 | |
09/07/2008 |
3.55
|
14,800 | 3.45 | 3.55 | 3.55 | 0 | 100 | 0 | |
08/07/2008 |
3.45
|
210,950 | 3.35 | 3.45 | 3.45 | 1,561,420 | 1,800 | 0 | |
07/07/2008 |
3.35
|
2,064,710 | 3.26 | 3.35 | 3.35 | 1,570,680 | 92,680 | 0 | |
04/07/2008 |
3.26
|
22,020 | 3.17 | 3.26 | 3.26 | 41,430 | 300 | 0 | |
03/07/2008 |
3.17
|
6,660 | 3.08 | 3.17 | 3.17 | 752,610 | 0 | 0 | |
02/07/2008 |
3.08
|
36,820 | 3.00 | 3.08 | 3.08 | 30,000 | 0 | 0 | |
01/07/2008 |
3.00
|
37,420 | 2.91 | 3.00 | 3.00 | 7,890 | 5,000 | 0 | |
30/06/2008 |
2.91
|
24,240 | 2.83 | 2.91 | 2.91 | 0 | 300 | 0 | |
27/06/2008 |
2.83
|
38,360 | 2.75 | 2.83 | 2.83 | 0 | 0 | 0 | |
26/06/2008 |
2.75
|
197,520 | 2.68 | 2.75 | 2.75 | 0 | 150 | 0 | |
25/06/2008 |
2.68
|
38,000 | 2.60 | 2.68 | 2.68 | 0 | 0 | 0 | |
24/06/2008 |
2.60
|
242,020 | 2.53 | 2.60 | 2.60 | 138,580 | 0 | 0 | |
23/06/2008 |
2.53
|
770,320 | 2.46 | 2.53 | 2.49 | 192,460 | 6,700 | 0 | |
20/06/2008 |
2.46
|
2,931,430 | 2.53 | 2.53 | 2.46 | 2,495,910 | 261,980 | 0 | |
19/06/2008 |
2.53
|
686,600 | 2.60 | 2.60 | 2.53 | 515,030 | 76,050 | 0 | |
18/06/2008 |
2.60
|
2,033,490 | 2.65 | 2.65 | 2.60 | 1,384,900 | 57,000 | 0 | |
17/06/2008 |
2.65
|
656,510 | 2.60 | 2.65 | 2.65 | 179,140 | 93,730 | 0 | |
16/06/2008 |
2.60
|
2,124,940 | 2.56 | 2.60 | 2.51 | 400,720 | 267,850 | 0 | |
13/06/2008 |
2.56
|
609,180 | 2.60 | 2.60 | 2.56 | 459,690 | 114,000 | 0 | |
12/06/2008 |
2.60
|
201,280 | 2.65 | 2.65 | 2.60 | 191,690 | 3,120 | 0 | |
11/06/2008 |
2.65
|
274,740 | 2.70 | 2.70 | 2.65 | 203,240 | 18,840 | 0 | |
10/06/2008 |
2.70
|
4,330 | 2.75 | 2.75 | 2.70 | 60,600 | 1,100 | 0 | |
09/06/2008 |
2.75
|
6,060 | 2.80 | 2.80 | 2.75 | 60,400 | 0 | 0 | |
06/06/2008 |
2.80
|
24,660 | 2.86 | 2.86 | 2.80 | 10,610 | 16,450 | 0 | |
05/06/2008 |
2.86
|
2,350 | 2.91 | 2.91 | 2.86 | 100 | 2,340 | 0 | |
04/06/2008 |
2.91
|
10,040 | 2.97 | 2.97 | 2.91 | 7,120 | 1,620 | 0 | |
03/06/2008 |
2.97
|
11,360 | 3.02 | 3.02 | 2.97 | 1,400 | 1,790 | 0 | |
02/06/2008 |
3.02
|
15,580 | 3.08 | 3.08 | 3.02 | 10,950 | 90 | 0 | |
30/05/2008 |
3.08
|
33,840 | 3.13 | 3.13 | 3.08 | 25,050 | 0 | 0 | |
29/05/2008 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
28/05/2008 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
27/05/2008 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
26/05/2008 |
3.13
|
13,250 | 3.20 | 3.20 | 3.13 | 6,970 | 0 | 0 | |
23/05/2008 |
3.20
|
262,790 | 3.26 | 3.26 | 3.20 | 481,590 | 18,290 | 0 | |
22/05/2008 |
3.26
|
117,330 | 3.32 | 3.32 | 3.26 | 116,460 | 39,800 | 0 | |
21/05/2008 |
3.32
|
222,400 | 3.39 | 3.39 | 3.32 | 220,860 | 0 | 0 | |
20/05/2008 |
3.39
|
215,230 | 3.45 | 3.45 | 3.39 | 209,050 | 0 | 0 | |
19/05/2008 |
3.45
|
13,220 | 3.51 | 3.51 | 3.45 | 5,270 | 0 | 0 | |
16/05/2008 |
3.51
|
39,700 | 3.58 | 3.58 | 3.51 | 90,820 | 0 | 0 | |
15/05/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/05/2008 |
3.58
|
6,630 | 3.65 | 3.65 | 3.58 | 3,340 | 0 | 0 | |
14/05/2008 |
3.65
|
102,070 | 3.72 | 3.72 | 3.65 | 111,200 | 0 | 0 | |
13/05/2008 |
3.72
|
97,600 | 3.79 | 3.79 | 3.72 | 3,680 | 0 | 0 | |
12/05/2008 |
3.79
|
99,240 | 3.86 | 3.86 | 3.79 | 164,920 | 0 | 0 | |
09/05/2008 |
3.86
|
114,880 | 3.94 | 3.94 | 3.86 | 19,750 | 0 | 0 | |
08/05/2008 |
3.94
|
106,400 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 | |
07/05/2008 |
4.02
|
173,840 | 4.09 | 4.09 | 4.02 | 139,200 | 0 | 0 | |
06/05/2008 |
4.09
|
211,180 | 4.17 | 4.17 | 4.09 | 108,100 | 59,700 | 0 | |
05/05/2008 |
4.17
|
122,920 | 4.25 | 4.25 | 4.17 | 15,840 | 37,610 | 0 | |
29/04/2008 |
4.25
|
303,110 | 4.34 | 4.34 | 4.25 | 72,900 | 30,900 | 0 | |
28/04/2008 |
4.34
|
589,730 | 4.42 | 4.42 | 4.34 | 406,500 | 38,600 | 0 | |
25/04/2008 |
4.42
|
350,400 | 4.51 | 4.51 | 4.42 | 207,440 | 29,300 | 0 | |
24/04/2008 |
4.51
|
198,800 | 4.60 | 4.60 | 4.51 | 53,570 | 19,000 | 0 | |
23/04/2008 |
4.60
|
119,950 | 4.68 | 4.68 | 4.60 | 135,470 | 10,620 | 0 | |
22/04/2008 |
4.68
|
127,910 | 4.77 | 4.77 | 4.68 | 3,550 | 0 | 0 |