| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
6.30 | 11.21% | 21,424,000 | 107,600 | 13.7 |
56.20
68.10
64
|
|
2 tháng
(2025-11-28) |
6.90 | 12.41% | 27,540,200 | 453,500 | 33.2 |
54.50
68.10
64
|
|
3 tháng
(2025-10-29) |
6.60 | 11.81% | 31,486,100 | 473,200 | 34.3 |
54
68.10
64
|
|
6 tháng
(2025-07-31) |
0.02 | 0.04% | 58,649,400 | -1,401,500 | -80.3 |
48.65
68.10
64
|
|
12 tháng
(2025-02-03) |
11.45 | 22.42% | 152,013,300 | -5,114,872 | -223.2 |
39.88
68.10
64
|
|
24 tháng
(2024-02-07) |
12.85 | 25.87% | 232,511,300 | -2,608,841 | -72.1 |
39.88
68.10
64
|
|
36 tháng
(2023-02-13) |
26.40 | 73.14% | 345,874,600 | 1,152,212 | 91.3 |
34.58
68.10
64
|
|
60 tháng
(2021-02-22) |
12.91 | 26.04% | 699,606,100 | -203,914 | -69.7 |
28.07
74.65
64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2010 |
7.48
|
141,410 | 7.62 | 7.71 | 7.36 | 0 | 500 | -0.0 | |
| 12/01/2010 |
7.62
|
75,660 | 7.77 | 7.81 | 7.42 | 0 | 0 | 0 | |
| 11/01/2010 |
7.77
|
56,780 | 7.62 | 7.77 | 7.48 | 0 | 5,000 | -0.2 | |
| 08/01/2010 |
7.62
|
128,200 | 7.93 | 8.10 | 7.62 | 0 | 0 | 0 | |
| 07/01/2010 |
7.93
|
83,610 | 8.01 | 8.10 | 7.91 | 20 | 0 | 0.0 | |
| 06/01/2010 |
8.01
|
202,590 | 8.01 | 8.08 | 7.81 | 0 | 0 | 0 | |
| 05/01/2010 |
8.01
|
122,260 | 8.01 | 8.40 | 8.01 | 0 | 0 | 0 | |
| 04/01/2010 |
8.01
|
144,370 | 7.64 | 8.01 | 7.81 | 0 | 0 | 0 | |
| 31/12/2009 |
7.64
|
258,670 | 7.48 | 7.77 | 7.62 | 1,200 | 0 | 0 | |
| 30/12/2009 |
7.48
|
297,670 | 7.15 | 7.48 | 7.03 | 0 | 90,000 | 0 | |
| 29/12/2009 |
7.15
|
134,230 | 7.26 | 7.28 | 6.93 | 0 | 90,000 | 0 | |
| 28/12/2009 |
7.26
|
89,300 | 7.26 | 7.42 | 7.07 | 500 | 0 | 0 | |
| 25/12/2009 |
7.26
|
118,240 | 6.93 | 7.26 | 7.03 | 0 | 0 | 0 | |
| 24/12/2009 |
6.93
|
89,590 | 6.74 | 6.99 | 6.54 | 0 | 0 | 0 | |
| 23/12/2009 |
6.74
|
70,970 | 6.74 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 22/12/2009 |
6.74
|
102,620 | 6.60 | 6.91 | 6.64 | 1,350 | 0 | 0 | |
| 21/12/2009 |
6.60
|
50,850 | 6.29 | 6.60 | 6.44 | 0 | 0 | 0 | |
| 18/12/2009 |
6.29
|
102,230 | 6.00 | 6.29 | 6.09 | 0 | 10,000 | 0 | |
| 17/12/2009 |
6.00
|
127,650 | 6.23 | 6.33 | 5.98 | 0 | 0 | 0 | |
| 16/12/2009 |
6.23
|
116,630 | 6.54 | 6.54 | 6.23 | 0 | 0 | 0 | |
| 15/12/2009 |
6.54
|
67,770 | 6.44 | 6.58 | 6.35 | 0 | 0 | 0 | |
| 14/12/2009 |
6.44
|
107,220 | 6.23 | 6.52 | 6.23 | 0 | 0 | 0 | |
| 11/12/2009 |
6.23
|
196,890 | 6.54 | 6.54 | 6.23 | 10,000 | 0 | 0 | |
| 10/12/2009 |
6.54
|
103,240 | 6.72 | 6.97 | 6.52 | 100 | 6,000 | 0 | |
| 09/12/2009 |
6.72
|
141,190 | 7.05 | 7.05 | 6.70 | 0 | 25,000 | 0 | |
| 08/12/2009 |
7.05
|
77,470 | 7.26 | 7.26 | 7.03 | 0 | 25,000 | 0 | |
| 07/12/2009 |
7.26
|
97,290 | 7.28 | 7.28 | 7.17 | 0 | 38,000 | 0 | |
| 04/12/2009 |
7.28
|
60,880 | 7.32 | 7.42 | 7.23 | 2,730 | 28,000 | 0 | |
| 03/12/2009 |
7.32
|
118,610 | 7.32 | 7.36 | 6.97 | 0 | 48,000 | 0 | |
| 02/12/2009 |
7.32
|
129,400 | 7.60 | 7.60 | 7.32 | 0 | 48,000 | 0 | |
| 01/12/2009 |
7.60
|
82,180 | 7.60 | 7.81 | 7.60 | 300 | 45,000 | 0 | |
| 30/11/2009 |
7.60
|
155,680 | 7.56 | 7.69 | 7.42 | 20 | 65,000 | 0 | |
| 27/11/2009 |
7.56
|
241,780 | 7.21 | 7.56 | 6.85 | 0 | 50,000 | 0 | |
| 26/11/2009 |
7.21
|
141,670 | 7.58 | 7.58 | 7.21 | 0 | 6,430 | 0 | |
| 25/11/2009 |
7.58
|
398,270 | 7.97 | 7.97 | 7.58 | 0 | 40,000 | 0 | |
| 24/11/2009 |
7.97
|
206,090 | 7.89 | 8.01 | 7.83 | 0 | 50,540 | 0 | |
| 23/11/2009 |
7.89
|
137,420 | 8.22 | 8.28 | 7.89 | 0 | 40,000 | 0 | |
| 20/11/2009 |
8.22
|
175,920 | 8.51 | 8.51 | 8.22 | 0 | 45,000 | 0 | |
| 19/11/2009 |
8.51
|
234,310 | 8.49 | 8.59 | 8.42 | 0 | 50,000 | 0 | |
| 18/11/2009 |
8.49
|
349,140 | 8.22 | 8.49 | 8.01 | 6,480 | 42,000 | 0 | |
| 17/11/2009 |
8.22
|
315,960 | 7.83 | 8.22 | 8.22 | 0 | 176,220 | 0 | |
| 16/11/2009 |
7.83
|
127,240 | 8.12 | 8.18 | 7.83 | 0 | 45,000 | 0 | |
| 13/11/2009 |
8.12
|
131,000 | 8.10 | 8.12 | 7.91 | 0 | 40,500 | 0 | |
| 12/11/2009 |
8.10
|
146,830 | 7.95 | 8.30 | 8.10 | 0 | 40,000 | 0 | |
| 11/11/2009 |
7.95
|
123,810 | 7.77 | 8.12 | 7.77 | 0 | 40,000 | 0 | |
| 10/11/2009 |
7.77
|
289,580 | 7.77 | 7.77 | 7.52 | 0 | 35,000 | 0 | |
| 09/11/2009 |
7.77
|
194,650 | 8.16 | 8.16 | 7.77 | 500 | 40,000 | 0 | |
| 06/11/2009 |
8.16
|
181,280 | 7.79 | 8.16 | 8.10 | 0 | 43,000 | 0 | |
| 05/11/2009 |
7.79
|
160,000 | 7.42 | 7.79 | 7.54 | 0 | 45,000 | 0 | |
| 04/11/2009 |
7.42
|
238,010 | 7.69 | 7.81 | 7.36 | 100 | 46,000 | 0 | |
| 03/11/2009 |
7.69
|
239,060 | 8.08 | 8.08 | 7.69 | 0 | 47,000 | 0 | |
| 02/11/2009 |
8.08
|
567,570 | 8.49 | 8.49 | 8.08 | 0 | 12,780 | 0 | |
| 30/10/2009 |
8.49
|
192,330 | 8.20 | 8.55 | 8.24 | 1,000 | 33,000 | 0 | |
| 29/10/2009 |
8.20
|
340,140 | 8.59 | 8.59 | 8.16 | 5,410 | 38,000 | 0 | |
| 28/10/2009 |
8.59
|
275,760 | 8.63 | 8.79 | 8.59 | 0 | 37,000 | 0 | |
| 27/10/2009 |
8.63
|
369,910 | 8.98 | 8.98 | 8.59 | 0 | 35,000 | 0 | |
| 26/10/2009 |
8.98
|
202,180 | 9.14 | 9.22 | 8.96 | 0 | 25,970 | 0 | |
| 23/10/2009 |
9.14
|
798,180 | 9.43 | 9.76 | 9.14 | 600 | 30,000 | 0 | |
| 22/10/2009 |
9.43
|
540,420 | 9.49 | 9.49 | 9.30 | 0 | 52,000 | 0 | |
| 21/10/2009 |
9.49
|
572,310 | 9.47 | 9.65 | 9.47 | 0 | 42,000 | 0 | |
| 20/10/2009 |
9.47
|
414,490 | 9.47 | 9.55 | 9.39 | 0 | 30,000 | 0 | |
| 19/10/2009 |
9.47
|
367,690 | 9.61 | 9.67 | 9.41 | 400 | 34,000 | 0 | |
| 16/10/2009 |
9.61
|
1,431,660 | 9.16 | 9.61 | 9.47 | 2,000 | 98,710 | 0 | |
| 15/10/2009 |
9.16
|
995,010 | 8.73 | 9.16 | 8.79 | 0 | 103,000 | 0 | |
| 14/10/2009 |
8.73
|
289,070 | 8.44 | 8.73 | 8.40 | 0 | 61,000 | 0 | |
| 13/10/2009 |
8.44
|
138,200 | 8.79 | 8.79 | 8.40 | 0 | 104,000 | 0 | |
| 12/10/2009 |
8.79
|
135,870 | 8.65 | 8.89 | 8.49 | 0 | 37,000 | 0 | |
| 09/10/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 09/10/2009 |
8.65
|
266,370 | 8.24 | 8.65 | 8.34 | 0 | 88,000 | 0 | |
| 08/10/2009 |
8.24
|
168,070 | 8.24 | 8.24 | 8.05 | 0 | 53,000 | 0 | |
| 07/10/2009 |
8.24
|
258,170 | 7.88 | 8.24 | 7.88 | 20 | 43,800 | 0 | |
| 06/10/2009 |
7.88
|
98,880 | 7.86 | 8.15 | 7.86 | 0 | 48,000 | 0 | |
| 05/10/2009 |
7.86
|
102,110 | 7.84 | 8.22 | 7.67 | 100 | 53,000 | 0 | |
| 02/10/2009 |
7.84
|
187,480 | 8.20 | 8.20 | 7.80 | 0 | 73,000 | 0 | |
| 01/10/2009 |
8.20
|
174,420 | 8.45 | 8.45 | 8.16 | 1,000 | 50,500 | 0 | |
| 30/09/2009 |
8.45
|
157,730 | 8.55 | 8.62 | 8.34 | 0 | 97,500 | 0 | |
| 29/09/2009 |
8.55
|
160,010 | 8.66 | 8.72 | 8.43 | 0 | 49,000 | 0 | |
| 28/09/2009 |
8.66
|
201,630 | 8.68 | 8.68 | 8.43 | 0 | 28,000 | 0 | |
| 25/09/2009 |
8.68
|
150,140 | 8.57 | 8.87 | 8.53 | 20 | 57,800 | 0 | |
| 24/09/2009 |
8.57
|
99,270 | 8.74 | 8.74 | 8.57 | 0 | 20,810 | 0 | |
| 23/09/2009 |
8.74
|
196,330 | 8.87 | 8.91 | 8.72 | 42,800 | 34,000 | 0 | |
| 22/09/2009 |
8.87
|
166,160 | 9.05 | 9.05 | 8.85 | 58,870 | 21,000 | 0 | |
| 21/09/2009 |
9.05
|
378,600 | 9.10 | 9.18 | 9.05 | 126,900 | 26,100 | 0 | |
| 18/09/2009 |
9.10
|
503,280 | 8.68 | 9.10 | 8.76 | 45,430 | 33,000 | 0 | |
| 17/09/2009 |
8.68
|
229,040 | 8.85 | 8.87 | 8.62 | 70,410 | 33,000 | 0 | |
| 16/09/2009 |
8.85
|
109,320 | 8.93 | 8.93 | 8.72 | 0 | 29,000 | 0 | |
| 15/09/2009 |
8.93
|
117,530 | 9.05 | 9.35 | 8.91 | 0 | 21,000 | 0 | |
| 14/09/2009 |
9.05
|
515,860 | 8.62 | 9.05 | 9.01 | 0 | 132,000 | 0 | |
| 11/09/2009 |
8.62
|
133,070 | 8.62 | 8.64 | 8.53 | 0 | 6,000 | 0 | |
| 10/09/2009 |
8.62
|
69,030 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 09/09/2009 |
8.62
|
107,280 | 8.64 | 8.68 | 8.62 | 0 | 0 | 0 | |
| 08/09/2009 |
8.64
|
112,520 | 8.34 | 8.64 | 8.34 | 2,000 | 0 | 0 | |
| 07/09/2009 |
8.34
|
236,120 | 8.72 | 8.72 | 8.30 | 0 | 1,030 | 0 | |
| 04/09/2009 |
8.72
|
105,070 | 8.74 | 9.07 | 8.72 | 0 | 0 | 0 | |
| 03/09/2009 |
8.74
|
649,880 | 9.20 | 9.20 | 8.74 | 0 | 575,000 | 0 | |
| 02/09/2009 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/09/2009 |
9.20
|
124,440 | 9.26 | 9.39 | 9.10 | 0 | 0 | 0 | |
| 31/08/2009 |
9.26
|
125,910 | 9.20 | 9.47 | 9.26 | 1,030 | 24,000 | 0 | |
| 28/08/2009 |
9.20
|
140,420 | 9.10 | 9.20 | 9.10 | 0 | 21,760 | 0 | |
| 27/08/2009 |
9.10
|
124,780 | 9.10 | 9.20 | 9.01 | 5,000 | 5,860 | 0 | |
| 26/08/2009 |
9.10
|
126,590 | 9.39 | 9.39 | 9.01 | 0 | 3,250 | 0 | |