Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.30 | 2.48% | 1,144,400 | -7,000 | -0.1 |
12.10
13
12.50
|
2 tháng
(2025-05-26) |
0.65 | 5.53% | 6,108,200 | -14,200 | -0.2 |
11.75
13
12.50
|
3 tháng
(2025-04-28) |
2.87 | 30.16% | 10,537,000 | -14,400 | -0.2 |
9.48
13
12.50
|
6 tháng
(2025-02-03) |
0.72 | 6.16% | 22,692,500 | -19,735 | -0.2 |
8.81
13
12.50
|
12 tháng
(2024-07-30) |
3.11 | 33.42% | 56,166,200 | -31,172 | -0.4 |
8.81
14.74
12.50
|
24 tháng
(2023-08-07) |
3.28 | 35.92% | 82,100,000 | -337,473 | -3.3 |
7.61
14.74
12.50
|
36 tháng
(2022-08-10) |
3.86 | 45.17% | 115,644,800 | -690,309 | -7.2 |
5.08
14.74
12.50
|
60 tháng
(2020-08-20) |
7.45 | 150.63% | 268,140,500 | -10,792,991 | -86.4 |
4.18
19.23
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2008 |
2.23
|
1,490 | 2.27 | 2.27 | 2.23 | 0 | 0 | 0 | |
06/05/2008 |
2.27
|
5,120 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
05/05/2008 |
2.30
|
6,280 | 2.28 | 2.32 | 2.28 | 1,550 | 0 | 0 | |
29/04/2008 |
2.28
|
14,150 | 2.32 | 2.35 | 2.28 | 900 | 0 | 0 | |
28/04/2008 |
2.32
|
18,430 | 2.28 | 2.32 | 2.28 | 1,400 | 0 | 0 | |
25/04/2008 |
2.28
|
13,580 | 2.32 | 2.32 | 2.28 | 0 | 4,000 | 0 | |
24/04/2008 |
2.32
|
10,810 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 | |
23/04/2008 |
2.36
|
310 | 2.41 | 2.41 | 2.36 | 0 | 0 | 0 | |
22/04/2008 |
2.41
|
3,700 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 | |
21/04/2008 |
2.46
|
11,640 | 2.50 | 2.50 | 2.46 | 0 | 0 | 0 | |
18/04/2008 |
2.50
|
15,810 | 2.55 | 2.55 | 2.50 | 0 | 1,000 | 0 | |
17/04/2008 |
2.55
|
27,060 | 2.50 | 2.55 | 2.46 | 0 | 1,970 | 0 | |
16/04/2008 |
2.50
|
4,540 | 2.55 | 2.55 | 2.50 | 510 | 0 | 0 | |
11/04/2008 |
2.55
|
5,190 | 2.60 | 2.60 | 2.55 | 110 | 0 | 0 | |
10/04/2008 |
2.60
|
830 | 2.64 | 2.64 | 2.60 | 20 | 0 | 0 | |
09/04/2008 |
2.64
|
17,250 | 2.69 | 2.69 | 2.64 | 1,620 | 0 | 0 | |
08/04/2008 |
2.69
|
39,560 | 2.64 | 2.69 | 2.61 | 3,010 | 0 | 0 | |
07/04/2008 |
2.64
|
2,260 | 2.60 | 2.64 | 2.64 | 0 | 0 | 0 | |
04/04/2008 |
2.60
|
510 | 2.57 | 2.60 | 2.58 | 0 | 0 | 0 | |
03/04/2008 |
2.57
|
1,720 | 2.55 | 2.57 | 2.55 | 0 | 0 | 0 | |
02/04/2008 |
2.55
|
1,270 | 2.53 | 2.55 | 2.55 | 0 | 0 | 0 | |
01/04/2008 |
2.53
|
600 | 2.50 | 2.53 | 2.53 | 0 | 0 | 0 | |
31/03/2008 |
2.50
|
1,880 | 2.48 | 2.50 | 2.50 | 0 | 0 | 0 | |
28/03/2008 |
2.48
|
2,290 | 2.46 | 2.48 | 2.46 | 0 | 0 | 0 | |
27/03/2008 |
2.46
|
1,150 | 2.43 | 2.46 | 2.46 | 0 | 0 | 0 | |
26/03/2008 |
2.43
|
45,750 | 2.33 | 2.43 | 2.24 | 10 | 0 | 0 | |
25/03/2008 |
2.33
|
12,490 | 2.44 | 2.44 | 2.33 | 10 | 1,280 | 0 | |
24/03/2008 |
2.44
|
18,880 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
21/03/2008 |
2.56
|
28,280 | 2.69 | 2.70 | 2.56 | 0 | 0 | 0 | |
20/03/2008 |
2.69
|
25,070 | 2.75 | 2.81 | 2.69 | 0 | 2,000 | 0 | |
19/03/2008 |
2.75
|
45,670 | 2.86 | 2.92 | 2.72 | 0 | 3,140 | 0 | |
18/03/2008 |
2.86
|
5,750 | 3.00 | 3.00 | 2.86 | 0 | 0 | 0 | |
17/03/2008 |
3.00
|
30,320 | 3.16 | 3.16 | 3.00 | 0 | 0 | 0 | |
14/03/2008 |
3.16
|
6,930 | 3.19 | 3.19 | 3.11 | 100 | 0 | 0 | |
13/03/2008 |
3.19
|
17,880 | 3.19 | 3.26 | 3.16 | 0 | 0 | 0 | |
12/03/2008 |
3.19
|
21,120 | 3.15 | 3.27 | 3.05 | 0 | 0 | 0 | |
11/03/2008 |
3.15
|
29,370 | 3.31 | 3.31 | 3.15 | 3,100 | 0 | 0 | |
10/03/2008 |
3.31
|
56,850 | 3.19 | 3.34 | 3.27 | 0 | 0 | 0 | |
07/03/2008 |
3.19
|
2,510 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 | |
06/03/2008 |
3.04
|
10,290 | 2.90 | 3.04 | 3.04 | 0 | 0 | 0 | |
05/03/2008 |
2.90
|
21,330 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 | |
04/03/2008 |
3.05
|
10,980 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 | |
03/03/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/03/2008 |
3.20
|
37,700 | 3.37 | 3.39 | 3.20 | 100 | 1,000 | 0 | |
29/02/2008 |
3.37
|
28,530 | 3.47 | 3.47 | 3.37 | 0 | 1,000 | 0 | |
28/02/2008 |
3.47
|
33,770 | 3.41 | 3.55 | 3.41 | 0 | 0 | 0 | |
27/02/2008 |
3.41
|
22,630 | 3.39 | 3.53 | 3.41 | 0 | 0 | 0 | |
26/02/2008 |
3.39
|
50,730 | 3.56 | 3.57 | 3.39 | 0 | 0 | 0 | |
25/02/2008 |
3.56
|
33,890 | 3.40 | 3.56 | 3.53 | 3,570 | 2,000 | 0 | |
22/02/2008 |
3.40
|
53,800 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 | |
21/02/2008 |
3.41
|
19,930 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
20/02/2008 |
3.58
|
39,890 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 | |
19/02/2008 |
3.77
|
14,020 | 3.62 | 3.77 | 3.59 | 0 | 0 | 0 | |
18/02/2008 |
3.62
|
35,510 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 | |
15/02/2008 |
3.79
|
11,840 | 3.82 | 3.82 | 3.79 | 0 | 0 | 0 | |
14/02/2008 |
3.82
|
15,220 | 3.75 | 3.87 | 3.75 | 0 | 1,060 | 0 | |
13/02/2008 |
3.75
|
21,670 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 | |
12/02/2008 |
3.87
|
21,820 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
01/02/2008 |
4.04
|
29,750 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 | |
31/01/2008 |
3.92
|
34,310 | 3.80 | 3.92 | 3.62 | 0 | 0 | 0 | |
30/01/2008 |
3.80
|
21,960 | 3.63 | 3.80 | 3.80 | 0 | 0 | 0 | |
29/01/2008 |
3.63
|
35,840 | 3.50 | 3.64 | 3.50 | 0 | 0 | 0 | |
28/01/2008 |
3.50
|
24,540 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 | |
25/01/2008 |
3.52
|
24,070 | 3.41 | 3.52 | 3.41 | 0 | 0 | 0 | |
24/01/2008 |
3.41
|
40,780 | 3.47 | 3.64 | 3.41 | 0 | 0 | 0 | |
23/01/2008 |
3.47
|
68,270 | 3.64 | 3.64 | 3.47 | 0 | 5,000 | 0 | |
22/01/2008 |
3.64
|
35,210 | 3.74 | 3.74 | 3.58 | 0 | 370 | 0 | |
21/01/2008 |
3.74
|
42,750 | 3.87 | 3.88 | 3.67 | 0 | 0 | 0 | |
18/01/2008 |
3.87
|
53,370 | 3.87 | 3.87 | 3.70 | 0 | 410 | 0 | |
17/01/2008 |
3.87
|
39,460 | 3.86 | 3.98 | 3.67 | 0 | 0 | 0 | |
16/01/2008 |
3.86
|
34,140 | 3.67 | 3.86 | 3.75 | 0 | 0 | 0 | |
15/01/2008 |
3.67
|
29,700 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 | |
14/01/2008 |
3.86
|
18,340 | 4.04 | 4.04 | 3.86 | 0 | 0 | 0 | |
11/01/2008 |
4.04
|
10,030 | 3.98 | 4.10 | 4.00 | 0 | 0 | 0 | |
10/01/2008 |
3.98
|
24,780 | 4.15 | 4.15 | 3.98 | 0 | 3,000 | 0 | |
09/01/2008 |
4.15
|
25,240 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 | |
08/01/2008 |
4.32
|
20,010 | 4.23 | 4.39 | 4.32 | 6,440 | 0 | 0 | |
07/01/2008 |
4.23
|
22,620 | 4.44 | 4.44 | 4.22 | 0 | 1,000 | 0 | |
04/01/2008 |
4.44
|
9,970 | 4.38 | 4.44 | 4.38 | 0 | 0 | 0 | |
03/01/2008 |
4.38
|
27,580 | 4.55 | 4.55 | 4.38 | 0 | 0 | 0 | |
02/01/2008 |
4.55
|
14,860 | 4.54 | 4.62 | 4.55 | 2,500 | 1,700 | 0 | |
28/12/2007 |
4.54
|
22,120 | 4.44 | 4.55 | 4.49 | 1,000 | 1,050 | 0 | |
27/12/2007 |
4.44
|
34,520 | 4.44 | 4.49 | 4.44 | 500 | 3,720 | 0 | |
26/12/2007 |
4.44
|
18,630 | 4.44 | 4.48 | 4.44 | 400 | 0 | 0 | |
25/12/2007 |
4.44
|
10,590 | 4.44 | 4.44 | 4.41 | 0 | 0 | 0 | |
24/12/2007 |
4.44
|
22,800 | 4.45 | 4.46 | 4.44 | 0 | 0 | 0 | |
21/12/2007 |
4.45
|
8,120 | 4.44 | 4.45 | 4.36 | 0 | 0 | 0 | |
20/12/2007 |
4.44
|
9,190 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 | |
19/12/2007 |
4.52
|
23,740 | 4.43 | 4.61 | 4.49 | 1,600 | 0 | 0 | |
18/12/2007 |
4.43
|
20,670 | 4.37 | 4.43 | 4.28 | 0 | 0 | 0 | |
17/12/2007 |
4.37
|
20,210 | 4.37 | 4.49 | 4.37 | 5,010 | 0 | 0 | |
14/12/2007 |
4.37
|
11,780 | 4.35 | 4.43 | 4.35 | 0 | 380 | 0 | |
13/12/2007 |
4.35
|
20,770 | 4.49 | 4.49 | 4.35 | 0 | 1,000 | 0 | |
12/12/2007 |
4.49
|
35,840 | 4.44 | 4.55 | 4.41 | 0 | 0 | 0 | |
11/12/2007 |
4.44
|
42,130 | 4.61 | 4.61 | 4.38 | 400 | 0 | 0 | |
10/12/2007 |
4.61
|
45,290 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 | |
07/12/2007 |
4.69
|
38,770 | 4.60 | 4.69 | 4.66 | 12,600 | 0 | 0 | |
06/12/2007 |
4.60
|
7,460 | 4.61 | 4.66 | 4.60 | 0 | 0 | 0 | |
05/12/2007 |
4.61
|
49,090 | 4.71 | 4.72 | 4.61 | 0 | 4,220 | 0 | |
04/12/2007 |
4.71
|
23,920 | 4.71 | 4.72 | 4.66 | 0 | 3,260 | 0 | |
03/12/2007 |
4.71
|
32,950 | 4.66 | 4.71 | 4.66 | 1,000 | 1,940 | 0 |