| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
5.50 | 10.50% | 1,439,200 | 12,000 | 0.6 |
50.70
58
58
|
|
2 tháng
(2025-10-06) |
8 | 16.03% | 2,255,600 | -38,700 | -1.9 |
49.90
58
58
|
|
3 tháng
(2025-09-05) |
12.10 | 26.42% | 3,450,600 | -134,800 | -6.8 |
45.20
58
58
|
|
6 tháng
(2025-06-09) |
25.82 | 80.50% | 6,760,500 | -60,200 | -4.2 |
32.03
58
58
|
|
12 tháng
(2024-12-09) |
36.34 | 168.50% | 11,531,700 | -374,498 | -11.9 |
21.27
58
58
|
|
24 tháng
(2023-12-15) |
39.61 | 216.64% | 15,873,700 | -449,042 | -13.0 |
16
58
58
|
|
36 tháng
(2022-12-20) |
39.80 | 219.89% | 20,011,300 | -865,616 | -22.0 |
15.87
58
58
|
|
60 tháng
(2020-12-30) |
23.55 | 68.58% | 39,805,610 | -1,893,184 | -43.3 |
12.58
58
58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2010 |
4.23
|
19,900 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 | |
| 13/09/2010 |
4.23
|
23,070 | 4.27 | 4.27 | 4.21 | 0 | 2,530 | -0.1 | |
| 10/09/2010 |
4.27
|
29,930 | 4.35 | 4.42 | 4.23 | 0 | 2,270 | -0.1 | |
| 09/09/2010 |
4.35
|
16,500 | 4.35 | 4.42 | 4.34 | 0 | 3,000 | -0.1 | |
| 08/09/2010 |
4.35
|
8,430 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 | |
| 07/09/2010 |
4.46
|
15,090 | 4.35 | 4.46 | 4.26 | 0 | 140 | -0.0 | |
| 06/09/2010 |
4.35
|
19,060 | 4.32 | 4.53 | 4.32 | 0 | 0 | 0 | |
| 01/09/2010 |
4.32
|
23,600 | 4.32 | 4.36 | 4.27 | 0 | 0 | 0 | |
| 31/08/2010 |
4.32
|
29,970 | 4.33 | 4.35 | 4.23 | 0 | 0 | 0 | |
| 30/08/2010 |
4.33
|
19,460 | 4.33 | 4.47 | 4.27 | 0 | 0 | 0 | |
| 27/08/2010 |
4.33
|
5,550 | 4.46 | 4.46 | 4.24 | 500 | 0 | 0.0 | |
| 26/08/2010: Cổ tức tiền mặt tỉ lệ: 8% Cổ tức tiền mặt tỉ lệ: 26% | |||||||||
| 26/08/2010 |
4.46
|
15,200 | 4.28 | 4.49 | 4.44 | 0 | 0 | 0 | |
| 25/08/2010 |
4.28
|
79,940 | 4.51 | 4.51 | 4.28 | 300 | 23,590 | -1.1 | |
| 24/08/2010 |
4.51
|
20,730 | 4.51 | 4.51 | 4.33 | 200 | 0 | 0.0 | |
| 23/08/2010 |
4.51
|
9,860 | 4.51 | 4.64 | 4.48 | 0 | 0 | 0 | |
| 20/08/2010 |
4.51
|
8,940 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
| 19/08/2010 |
4.51
|
390 | 4.45 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 18/08/2010 |
4.45
|
32,930 | 4.69 | 4.69 | 4.45 | 0 | 0 | 0 | |
| 17/08/2010 |
4.69
|
10,040 | 4.64 | 4.69 | 4.60 | 0 | 0 | 0 | |
| 16/08/2010 |
4.64
|
6,790 | 4.45 | 4.64 | 4.64 | 2,290 | 0 | 0.1 | |
| 13/08/2010 |
4.45
|
18,120 | 4.46 | 4.51 | 4.45 | 0 | 3,000 | -0.1 | |
| 12/08/2010 |
4.46
|
20,110 | 4.55 | 4.55 | 4.33 | 0 | 3,020 | -0.2 | |
| 11/08/2010 |
4.55
|
14,180 | 4.38 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 10/08/2010 |
4.38
|
72,200 | 4.60 | 4.60 | 4.38 | 5,000 | 15,000 | -0.5 | |
| 09/08/2010 |
4.60
|
10,390 | 4.78 | 4.78 | 4.55 | 1,000 | 1,000 | -0.0 | |
| 06/08/2010 |
4.78
|
21,460 | 4.78 | 4.78 | 4.69 | 2,000 | 0 | 0.1 | |
| 05/08/2010 |
4.78
|
19,890 | 4.78 | 4.78 | 4.73 | 0 | 0 | 0 | |
| 04/08/2010 |
4.78
|
27,100 | 4.82 | 4.82 | 4.73 | 2,000 | 0 | 0.1 | |
| 03/08/2010 |
4.82
|
37,760 | 4.78 | 4.87 | 4.82 | 17,000 | 0 | 0.9 | |
| 02/08/2010 |
4.78
|
20,440 | 4.78 | 4.82 | 4.78 | 11,000 | 0 | 0.6 | |
| 30/07/2010 |
4.78
|
93,000 | 4.78 | 4.91 | 4.73 | 6,000 | 0 | 0.3 | |
| 29/07/2010 |
4.78
|
6,000 | 4.87 | 4.87 | 4.73 | 0 | 0 | 0 | |
| 28/07/2010 |
4.87
|
32,060 | 4.87 | 5.05 | 4.78 | 0 | 60 | -0.0 | |
| 27/07/2010 |
4.87
|
22,370 | 4.96 | 4.96 | 4.87 | 0 | 70 | -0.0 | |
| 26/07/2010 |
4.96
|
88,060 | 5.05 | 5.23 | 4.96 | 0 | 1,000 | -0.1 | |
| 23/07/2010 |
5.05
|
78,670 | 4.82 | 5.05 | 4.87 | 0 | 0 | 0 | |
| 22/07/2010 |
4.82
|
21,290 | 4.82 | 4.82 | 4.78 | 0 | 5,000 | -0.3 | |
| 21/07/2010 |
4.82
|
35,680 | 4.82 | 4.82 | 4.78 | 0 | 6,600 | -0.3 | |
| 20/07/2010 |
4.82
|
32,680 | 4.73 | 4.82 | 4.73 | 0 | 1,000 | -0.1 | |
| 19/07/2010 |
4.73
|
35,930 | 4.78 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 16/07/2010 |
4.78
|
26,500 | 4.78 | 4.82 | 4.78 | 0 | 0 | 0 | |
| 15/07/2010 |
4.78
|
36,960 | 4.73 | 4.82 | 4.78 | 460 | 5,000 | -0.2 | |
| 14/07/2010 |
4.73
|
21,750 | 4.87 | 4.87 | 4.73 | 4,000 | 0 | 0.2 | |
| 13/07/2010 |
4.87
|
17,130 | 4.69 | 4.91 | 4.69 | 2,000 | 0 | 0.1 | |
| 12/07/2010 |
4.69
|
4,740 | 4.73 | 4.82 | 4.69 | 0 | 0 | 0 | |
| 09/07/2010 |
4.73
|
23,010 | 4.69 | 4.78 | 4.73 | 5,000 | 0 | 0.3 | |
| 08/07/2010 |
4.69
|
23,900 | 4.82 | 4.82 | 4.69 | 0 | 0 | 0 | |
| 07/07/2010 |
4.82
|
4,910 | 4.82 | 4.82 | 4.78 | 0 | 0 | 0 | |
| 06/07/2010 |
4.82
|
17,710 | 4.91 | 4.91 | 4.78 | 5,000 | 0 | 0.3 | |
| 05/07/2010 |
4.91
|
11,100 | 4.82 | 4.96 | 4.91 | 5,000 | 0 | 0.3 | |
| 02/07/2010 |
4.82
|
17,240 | 4.60 | 4.82 | 4.55 | 0 | 0 | 0 | |
| 01/07/2010 |
4.60
|
31,670 | 4.82 | 4.82 | 4.60 | 0 | 15,000 | -0.8 | |
| 30/06/2010 |
4.82
|
19,820 | 4.82 | 4.82 | 4.69 | 0 | 3,500 | -0.2 | |
| 29/06/2010 |
4.82
|
34,570 | 4.96 | 5.09 | 4.78 | 0 | 11,500 | -0.6 | |
| 28/06/2010 |
4.96
|
13,000 | 4.96 | 4.96 | 4.87 | 8,000 | 0 | 0.4 | |
| 25/06/2010 |
4.96
|
112,760 | 5.09 | 5.27 | 4.87 | 0 | 0 | 0 | |
| 24/06/2010 |
5.09
|
20,190 | 5.32 | 5.32 | 5.09 | 0 | 0 | 0 | |
| 23/06/2010 |
5.32
|
39,030 | 5.32 | 5.77 | 5.23 | 0 | 0 | 0 | |
| 30/11/-0001 |
2.61
|
27,000 | 2.63 | 2.68 | 2.56 | 0 | 0 | 0 | |