| 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) |
-2.75 | -6.94% | 8,915,600 | -961,000 | -36.4 |
36.55
39.60
37
|
|
2 tháng
(2025-10-06) |
-3.05 | -7.64% | 23,430,600 | -391,500 | -13.1 |
36.55
41.90
37
|
|
3 tháng
(2025-09-05) |
-4.05 | -9.90% | 36,577,100 | -549,900 | -18.8 |
36.55
42.70
37
|
|
6 tháng
(2025-06-09) |
2.55 | 7.43% | 153,688,400 | 4,588,737 | 217.5 |
34.10
45.95
37
|
|
12 tháng
(2024-12-09) |
-14.23 | -27.86% | 291,652,500 | 3,237,347 | 146.9 |
28.85
51.35
37
|
|
24 tháng
(2023-12-15) |
1.71 | 4.88% | 557,298,800 | -9,962,792 | -708.2 |
28.85
63.60
37
|
|
36 tháng
(2022-12-20) |
9.78 | 36.11% | 576,864,000 | -5,421,524 | -505.8 |
26.02
63.60
37
|
|
60 tháng
(2020-12-30) |
19.60 | 113.64% | 623,375,500 | 7,009 | -232.4 |
14.57
63.60
37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/04/2010 |
10.22
|
269,350 | 9.74 | 10.22 | 9.74 | 2,000 | 0 | 0.1 | |
| 19/04/2010 |
9.74
|
177,990 | 10.09 | 10.38 | 9.68 | 37,940 | 0 | 1.2 | |
| 16/04/2010 |
10.16
|
191,940 | 11.02 | 11.02 | 10.16 | 44,780 | 0 | 1.4 | |
| 15/04/2010 |
10.67
|
307,030 | 10.54 | 10.67 | 10.38 | 57,540 | 0 | 1.9 | |
| 14/04/2010 |
10.19
|
251,400 | 10.06 | 10.19 | 9.90 | 137,440 | 0 | 4.4 | |
| 13/04/2010 |
9.71
|
220,630 | 9.26 | 9.71 | 9.26 | 83,910 | 0 | 2.5 | |
| 12/04/2010 |
9.26
|
182,780 | 8.94 | 9.26 | 8.88 | 92,980 | 0 | 2.6 | |
| 09/04/2010 |
8.94
|
254,550 | 8.66 | 8.94 | 8.53 | 83,740 | 0 | 2.3 | |
| 08/04/2010 |
8.56
|
144,790 | 8.40 | 8.56 | 8.37 | 61,150 | 0 | 1.6 | |
| 07/04/2010 |
8.47
|
152,330 | 8.31 | 8.66 | 8.18 | 75,250 | 0 | 2.0 | |
| 06/04/2010 |
8.31
|
343,680 | 8.50 | 8.50 | 8.31 | 64,000 | 0 | 1.7 | |
| 05/04/2010 |
8.11
|
191,930 | 8.11 | 8.11 | 8.11 | 50,580 | 10,000 | 1.0 | |
| 02/04/2010 |
7.73
|
74,940 | 7.73 | 7.73 | 7.73 | 8,400 | 0 | 0.2 | |
| 01/04/2010 |
7.38
|
157,200 | 7.19 | 7.38 | 7.16 | 78,000 | 32,000 | 1.1 | |
| 31/03/2010 |
7.03
|
88,480 | 6.71 | 7.03 | 6.71 | 7,100 | 44,000 | -0.8 | |
| 30/03/2010 |
6.71
|
48,430 | 6.90 | 7.03 | 6.71 | 13,000 | 10,000 | 0.1 | |
| 29/03/2010 |
7.03
|
56,500 | 7.03 | 7.12 | 7.03 | 10,000 | 33,500 | -0.5 | |
| 26/03/2010 |
7.03
|
41,230 | 7.03 | 7.06 | 6.96 | 4,800 | 23,000 | -0.4 | |
| 25/03/2010 |
7.03
|
67,070 | 7.03 | 7.09 | 7.00 | 0 | 24,000 | -0.5 | |
| 24/03/2010 |
7.03
|
80,470 | 7.22 | 7.35 | 7.03 | 100 | 88,130 | -2.0 | |
| 23/03/2010 |
7.22
|
45,050 | 7.25 | 7.51 | 7.22 | 1,310 | 30,000 | -0.7 | |
| 22/03/2010 |
7.51
|
28,960 | 7.67 | 7.73 | 7.51 | 3,000 | 16,000 | -0.3 | |
| 19/03/2010 |
7.73
|
94,770 | 7.79 | 7.83 | 7.73 | 0 | 54,790 | -1.3 | |
| 18/03/2010 |
7.79
|
93,120 | 7.44 | 7.79 | 7.44 | 0 | 33,000 | -0.8 | |
| 17/03/2010 |
7.44
|
45,610 | 7.63 | 7.63 | 7.44 | 0 | 15,930 | -0.4 | |
| 16/03/2010 |
7.63
|
39,430 | 7.70 | 7.73 | 7.51 | 4,300 | 9,500 | -0.1 | |
| 15/03/2010 |
7.73
|
30,480 | 7.73 | 7.95 | 7.73 | 450 | 15,020 | -0.4 | |
| 12/03/2010 |
7.73
|
25,050 | 7.89 | 7.89 | 7.67 | 0 | 0 | 0 | |
| 11/03/2010 |
7.70
|
32,100 | 7.76 | 7.86 | 7.70 | 0 | 0 | 0 | |
| 10/03/2010 |
7.86
|
43,890 | 7.92 | 7.92 | 7.60 | 1,950 | 0 | 0.0 | |
| 09/03/2010 |
7.92
|
49,710 | 7.92 | 8.11 | 7.83 | 0 | 2,000 | -0.0 | |
| 08/03/2010 |
7.89
|
66,150 | 7.86 | 7.92 | 7.83 | 950 | 0 | 0.0 | |
| 05/03/2010 |
7.86
|
36,370 | 7.95 | 7.95 | 7.76 | 5,000 | 0 | 0.1 | |
| 04/03/2010 |
7.99
|
13,450 | 8.11 | 8.11 | 7.67 | 0 | 0 | 0 | |
| 03/03/2010 |
7.99
|
18,140 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 | |
| 02/03/2010 |
7.99
|
25,780 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 | |
| 01/03/2010 |
7.86
|
11,060 | 7.83 | 8.05 | 7.83 | 0 | 0 | 0 | |
| 26/02/2010 |
7.83
|
24,740 | 8.15 | 8.31 | 7.76 | 0 | 0 | 0 | |
| 25/02/2010 |
8.15
|
5,840 | 8.18 | 8.50 | 8.15 | 2,000 | 0 | 0.1 | |
| 24/02/2010 |
8.50
|
21,160 | 8.31 | 8.50 | 8.02 | 950 | 0 | 0.0 | |
| 23/02/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/02/2010 |
8.31
|
7,420 | 7.99 | 8.50 | 7.95 | 3,000 | 0 | 0.1 | |
| 22/02/2010 |
8.27
|
950 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 | |
| 12/02/2010 |
8.00
|
5,570 | 8.27 | 8.27 | 8.00 | 0 | 0 | 0 | |
| 11/02/2010 |
8.12
|
7,710 | 8.00 | 8.12 | 7.94 | 0 | 0 | 0 | |
| 10/02/2010 |
8.00
|
19,310 | 7.78 | 8.00 | 7.75 | 0 | 0 | 0 | |
| 09/02/2010 |
7.72
|
24,180 | 8.00 | 8.00 | 7.72 | 0 | 0 | 0 | |
| 08/02/2010 |
8.00
|
30,380 | 8.12 | 8.15 | 8.00 | 800 | 0 | 0.0 | |
| 05/02/2010 |
8.12
|
26,520 | 8.18 | 8.30 | 8.12 | 0 | 0 | 0 | |
| 04/02/2010 |
8.49
|
24,700 | 8.77 | 8.77 | 8.49 | 0 | 0 | 0 | |
| 03/02/2010 |
8.46
|
40,270 | 8.09 | 8.46 | 8.06 | 300 | 0 | 0.0 | |
| 02/02/2010 |
8.06
|
46,370 | 8.30 | 8.37 | 8.06 | 0 | 0 | 0 | |
| 01/02/2010 |
8.40
|
112,910 | 8.30 | 8.61 | 8.30 | 0 | 0 | 0 | |
| 29/01/2010 |
8.40
|
30,530 | 8.40 | 8.40 | 8.40 | 700 | 0 | 0.0 | |
| 28/01/2010 |
8.83
|
2,490 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 27/01/2010 |
9.29
|
7,740 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 26/01/2010 |
9.75
|
32,860 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 25/01/2010 |
10.24
|
5,280 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 22/01/2010 |
10.77
|
117,370 | 10.77 | 10.77 | 8.77 | 6,700 | 0 | 0.2 | |
| 30/11/-0001 |
13.95
|
862,700 | 13.78 | 14.07 | 13.78 | 0 | 0 | 0 | |