| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -0.41% | 295,600 | 9,200 | 0.2 |
23.35
27.70
24.05
|
|
2 tháng
(2026-01-15) |
-0.60 | -2.44% | 488,200 | -19,000 | -0.4 |
23.35
27.70
24.05
|
|
3 tháng
(2025-12-16) |
0.20 | 0.84% | 601,100 | -22,700 | -0.5 |
23
27.70
24.05
|
|
6 tháng
(2025-09-17) |
-1.10 | -4.38% | 816,000 | -9,600 | -0.2 |
23
27.70
24.05
|
|
12 tháng
(2025-03-21) |
-4.36 | -15.37% | 2,225,000 | -396,900 | -5.3 |
23
28.97
24.05
|
|
24 tháng
(2024-03-26) |
-9.12 | -27.53% | 3,564,700 | -622,712 | -12.8 |
23
34.79
24.05
|
|
36 tháng
(2023-04-03) |
-0.43 | -1.76% | 5,956,600 | -79,850 | 9.1 |
23
44.68
24.05
|
|
60 tháng
(2021-04-12) |
3.79 | 18.73% | 12,736,400 | -420,677 | 2.5 |
18.21
44.68
24.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/03/2010 |
6.90
|
34,150 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 | |
| 01/03/2010 |
6.97
|
19,900 | 7.04 | 7.04 | 6.97 | 0 | 0 | 0 | |
| 26/02/2010 |
7.04
|
47,780 | 6.97 | 7.04 | 6.90 | 40,000 | 0 | 2.1 | |
| 25/02/2010 |
6.97
|
37,350 | 6.90 | 7.04 | 6.97 | 17,000 | 0 | 0.9 | |
| 24/02/2010 |
6.90
|
42,320 | 6.90 | 6.97 | 6.84 | 12,830 | 0 | 0.7 | |
| 23/02/2010 |
6.90
|
52,340 | 7.04 | 7.04 | 6.90 | 20,000 | 0 | 1.0 | |
| 22/02/2010 |
7.04
|
85,690 | 7.17 | 7.24 | 6.90 | 35,000 | 50,350 | -0.8 | |
| 12/02/2010 |
7.17
|
19,460 | 7.11 | 7.17 | 7.04 | 4,790 | 0 | 0.3 | |
| 11/02/2010 |
7.11
|
69,430 | 6.97 | 7.11 | 6.90 | 16,100 | 14,290 | 0.1 | |
| 10/02/2010 |
6.97
|
18,920 | 6.90 | 7.11 | 6.90 | 4,000 | 0 | 0.2 | |
| 09/02/2010 |
6.90
|
69,100 | 7.04 | 7.04 | 6.77 | 10,000 | 45,360 | -1.8 | |
| 08/02/2010 |
7.04
|
36,950 | 7.11 | 7.11 | 6.97 | 40 | 0 | 0.0 | |
| 05/02/2010 |
7.11
|
68,850 | 7.17 | 7.17 | 6.90 | 0 | 0 | 0 | |
| 04/02/2010 |
7.17
|
178,540 | 7.04 | 7.17 | 7.04 | 0 | 0 | 0 | |
| 03/02/2010 |
7.04
|
90,070 | 6.90 | 7.11 | 6.97 | 0 | 0 | 0 | |
| 02/02/2010 |
6.90
|
62,740 | 6.90 | 6.97 | 6.90 | 0 | 0 | 0 | |
| 01/02/2010 |
6.90
|
17,210 | 6.84 | 6.90 | 6.77 | 0 | 0 | 0 | |
| 29/01/2010 |
6.84
|
37,580 | 6.84 | 6.90 | 6.77 | 0 | 0 | 0 | |
| 28/01/2010 |
6.84
|
63,370 | 7.04 | 7.04 | 6.84 | 1,000 | 0 | 0.1 | |
| 27/01/2010 |
7.04
|
211,730 | 7.31 | 7.31 | 6.97 | 0 | 0 | 0 | |
| 26/01/2010 |
7.31
|
133,870 | 6.97 | 7.31 | 7.17 | 0 | 0 | 0 | |
| 25/01/2010 |
6.97
|
86,610 | 6.84 | 7.11 | 6.84 | 0 | 0 | 0 | |
| 22/01/2010 |
6.84
|
59,860 | 6.84 | 6.97 | 6.71 | 0 | 0 | 0 | |
| 21/01/2010 |
6.84
|
275,010 | 6.90 | 7.04 | 6.77 | 880 | 0 | 0.0 | |
| 20/01/2010 |
6.90
|
139,700 | 7.11 | 7.17 | 6.90 | 100 | 0 | 0.0 | |
| 19/01/2010 |
7.11
|
137,460 | 7.11 | 7.24 | 7.11 | 0 | 8,500 | -0.4 | |
| 18/01/2010 |
7.11
|
301,080 | 7.31 | 7.31 | 7.11 | 0 | 60,000 | -3.2 | |
| 15/01/2010 |
7.31
|
243,280 | 7.44 | 7.44 | 7.31 | 0 | 120,000 | -6.5 | |
| 14/01/2010 |
7.44
|
112,180 | 7.44 | 7.58 | 7.31 | 20,000 | 0 | 1.1 | |
| 13/01/2010 |
7.44
|
265,230 | 7.38 | 7.51 | 7.11 | 0 | 0 | 0 | |
| 12/01/2010 |
7.38
|
530,440 | 7.65 | 7.72 | 7.31 | 60,000 | 200 | 3.4 | |
| 11/01/2010 |
7.65
|
276,400 | 7.72 | 7.99 | 7.58 | 60,000 | 0 | 3.4 | |
| 08/01/2010 |
7.72
|
538,710 | 8.12 | 8.26 | 7.72 | 90,620 | 0 | 5.4 | |
| 07/01/2010 |
8.12
|
324,950 | 8.32 | 8.53 | 8.12 | 30,000 | 0 | 1.8 | |
| 06/01/2010 |
8.32
|
611,880 | 8.05 | 8.39 | 7.85 | 60,340 | 0 | 3.7 | |
| 05/01/2010 |
8.05
|
757,070 | 7.72 | 8.05 | 7.38 | 8,500 | 0 | 0.5 | |
| 04/01/2010 |
7.72
|
325,720 | 7.38 | 7.72 | 7.58 | 3,400 | 0 | 0.2 | |
| 31/12/2009 |
7.38
|
351,240 | 7.58 | 7.72 | 7.31 | 0 | 0 | 0 | |
| 30/12/2009 |
7.58
|
342,210 | 7.24 | 7.58 | 7.24 | 0 | 0 | 0 | |
| 29/12/2009 |
7.24
|
112,290 | 7.38 | 7.38 | 7.17 | 0 | 0 | 0 | |
| 28/12/2009 |
7.38
|
169,930 | 7.65 | 7.72 | 7.38 | 0 | 0 | 0 | |
| 25/12/2009 |
7.65
|
421,260 | 7.31 | 7.65 | 7.44 | 50,000 | 0 | 0 | |
| 24/12/2009 |
7.31
|
208,970 | 7.17 | 7.31 | 6.97 | 0 | 0 | 0 | |
| 23/12/2009 |
7.17
|
159,090 | 7.24 | 7.31 | 7.11 | 60,000 | 0 | 0 | |
| 22/12/2009 |
7.24
|
223,180 | 7.58 | 7.65 | 7.24 | 0 | 0 | 0 | |
| 21/12/2009 |
7.58
|
268,150 | 7.38 | 7.65 | 7.11 | 0 | 0 | 0 | |
| 18/12/2009 |
7.38
|
349,920 | 7.11 | 7.44 | 7.11 | 42,280 | 0 | 0 | |
| 17/12/2009 |
7.11
|
225,400 | 6.84 | 7.17 | 6.63 | 0 | 0 | 0 | |
| 16/12/2009 |
6.84
|
325,050 | 7.17 | 7.17 | 6.84 | 0 | 0 | 0 | |
| 15/12/2009 |
7.17
|
333,180 | 6.84 | 7.17 | 6.90 | 76,000 | 0 | 0 | |
| 14/12/2009 |
6.84
|
215,080 | 6.56 | 6.84 | 6.70 | 0 | 0 | 0 | |
| 11/12/2009 |
6.56
|
404,990 | 6.90 | 6.90 | 6.56 | 0 | 0 | 0 | |
| 10/12/2009 |
6.90
|
267,670 | 7.17 | 7.38 | 6.84 | 0 | 0 | 0 | |
| 09/12/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/12/2009 |
7.17
|
345,940 | 7.44 | 7.44 | 7.11 | 0 | 0 | 0 | |
| 08/12/2009 |
7.44
|
394,810 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 | |
| 07/12/2009 |
7.84
|
75,590 | 7.84 | 7.90 | 7.77 | 0 | 0 | 0 | |
| 04/12/2009 |
7.84
|
299,680 | 8.03 | 8.10 | 7.84 | 0 | 0 | 0 | |
| 03/12/2009 |
8.03
|
252,670 | 8.10 | 8.36 | 7.84 | 0 | 0 | 0 | |
| 02/12/2009 |
8.10
|
938,640 | 7.77 | 8.10 | 7.58 | 2,000 | 600 | 0 | |
| 01/12/2009 |
7.77
|
50,210 | 7.44 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 30/11/2009 |
7.44
|
10,010 | 7.12 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 27/11/2009 |
7.12
|
213,180 | 6.79 | 7.12 | 6.49 | 140 | 0 | 0 | |
| 26/11/2009 |
6.79
|
1,050,720 | 6.79 | 7.58 | 6.52 | 600 | 0 | 0 | |
| 30/11/-0001 |
3.94
|
3,000 | 3.93 | 3.94 | 3.93 | 0 | 0 | 0 | |