| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-4.10 | -22.28% | 317,912,300 | -406,161 | 0 |
14.30
19.40
15
|
|
2 tháng
(2026-05-29) |
-3.70 | -20.56% | 597,660,900 | -3,095,906 | 0 |
14.30
19.40
15
|
|
3 tháng
(2026-04-29) |
-2.60 | -15.38% | 850,205,300 | -6,798,963 | 0 |
14.30
19.40
15
|
|
6 tháng
(2026-01-29) |
-4.30 | -23.12% | 1,789,727,400 | 2,362,850 | 87.5 |
14.30
19.70
15
|
|
12 tháng
(2025-08-04) |
-9.30 | -39.41% | 4,779,783,300 | -22,961,139 | -686.9 |
14.30
29.20
15
|
|
24 tháng
(2024-08-07) |
2.70 | 23.23% | 8,119,439,977 | -18,347,110 | -692.0 |
8.90
29.20
15
|
|
36 tháng
(2023-08-14) |
0.95 | 7.09% | 13,320,141,276 | -40,071,444 | -1,191.8 |
8.90
29.20
15
|
|
60 tháng
(2021-08-23) |
-2.35 | -14.11% | 19,295,121,518 | -16,193,328 | -794.7 |
4.29
29.20
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/09/2009 |
5.92
|
1,026,000 | 5.93 | 6.28 | 5.86 | 0 | 0 | 0 | |
| 25/09/2009 |
5.93
|
2,132,400 | 5.88 | 6.30 | 5.49 | 0 | 0 | 0 | |
| 24/09/2009 |
5.88
|
839,700 | 5.99 | 6.00 | 5.88 | 0 | 213,600 | 0 | |
| 23/09/2009 |
5.99
|
1,591,500 | 6.16 | 6.48 | 5.73 | 600 | 207,400 | 0 | |
| 22/09/2009 |
6.16
|
1,422,800 | 5.80 | 6.16 | 5.73 | 0 | 0 | 0 | |
| 21/09/2009 |
5.80
|
1,540,400 | 5.50 | 5.80 | 5.56 | 1,000 | 0 | 0 | |
| 18/09/2009 |
5.50
|
1,889,600 | 5.26 | 5.52 | 5.03 | 150,000 | 0 | 0 | |
| 17/09/2009 |
5.26
|
1,168,000 | 5.22 | 5.39 | 5.19 | 0 | 0 | 0 | |
| 16/09/2009 |
5.22
|
1,172,100 | 5.03 | 5.28 | 5.10 | 111,000 | 0 | 0 | |
| 15/09/2009 |
5.03
|
1,010,200 | 5.03 | 5.04 | 4.76 | 0 | 0 | 0 | |
| 14/09/2009 |
5.03
|
714,400 | 4.73 | 5.05 | 4.61 | 30,400 | 0 | 0 | |
| 11/09/2009 |
4.73
|
439,000 | 4.51 | 4.73 | 4.61 | 0 | 0 | 0 | |
| 10/09/2009 |
4.51
|
565,600 | 4.43 | 4.51 | 4.37 | 0 | 0 | 0 | |
| 09/09/2009 |
4.43
|
361,100 | 4.40 | 4.51 | 4.40 | 0 | 0 | 0 | |
| 08/09/2009 |
4.40
|
372,100 | 4.33 | 4.45 | 4.33 | 0 | 0 | 0 | |
| 07/09/2009 |
4.33
|
378,300 | 4.47 | 4.61 | 4.23 | 0 | 100,000 | 0 | |
| 04/09/2009 |
4.47
|
176,700 | 4.61 | 4.65 | 4.40 | 0 | 0 | 0 | |
| 03/09/2009 |
4.61
|
317,400 | 4.69 | 4.73 | 4.59 | 0 | 1,500 | 0 | |
| 01/09/2009 |
4.69
|
403,200 | 4.75 | 4.83 | 4.61 | 0 | 0 | 0 | |
| 31/08/2009 |
4.75
|
403,600 | 4.72 | 4.89 | 4.72 | 2,000 | 1,000 | 0 | |
| 28/08/2009 |
4.72
|
310,700 | 4.65 | 4.76 | 4.65 | 0 | 0 | 0 | |
| 27/08/2009 |
4.65
|
349,800 | 4.72 | 4.73 | 4.58 | 0 | 0 | 0 | |
| 26/08/2009 |
4.72
|
318,600 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 | |
| 25/08/2009 |
4.80
|
379,800 | 4.73 | 4.90 | 4.61 | 70,000 | 0 | 0 | |
| 24/08/2009 |
4.73
|
504,300 | 4.69 | 4.96 | 4.72 | 0 | 0 | 0 | |
| 21/08/2009: Cổ tức tiền mặt tỉ lệ: 6.8% | |||||||||
| 21/08/2009 |
4.69
|
882,800 | 4.40 | 4.73 | 4.50 | 310,000 | 250,000 | 0 | |
| 20/08/2009 |
4.40
|
336,100 | 4.48 | 4.51 | 4.36 | 0 | 0 | 0 | |
| 19/08/2009 |
4.48
|
482,200 | 4.40 | 4.58 | 4.44 | 0 | 0 | 0 | |
| 18/08/2009 |
4.40
|
396,500 | 4.50 | 4.50 | 4.21 | 0 | 0 | 0 | |
| 17/08/2009 |
4.50
|
602,400 | 4.51 | 4.63 | 4.37 | 0 | 0 | 0 | |
| 14/08/2009 |
4.51
|
461,700 | 4.58 | 4.78 | 4.51 | 0 | 0 | 0 | |
| 13/08/2009 |
4.58
|
464,800 | 4.50 | 4.72 | 4.55 | 0 | 0 | 0 | |
| 12/08/2009 |
4.50
|
633,500 | 4.52 | 4.61 | 4.44 | 0 | 0 | 0 | |
| 11/08/2009 |
4.52
|
592,500 | 4.69 | 4.69 | 4.50 | 100 | 0 | 0 | |
| 10/08/2009 |
4.69
|
567,800 | 4.55 | 4.76 | 4.36 | 0 | 0 | 0 | |
| 07/08/2009 |
4.55
|
279,000 | 4.65 | 4.74 | 4.44 | 0 | 0 | 0 | |
| 06/08/2009 |
4.65
|
579,100 | 4.73 | 4.77 | 4.61 | 0 | 2,500 | 0 | |
| 05/08/2009 |
4.73
|
309,600 | 4.72 | 4.81 | 4.62 | 1,800 | 0 | 0 | |
| 04/08/2009 |
4.72
|
471,700 | 4.65 | 4.88 | 4.67 | 0 | 0 | 0 | |
| 03/08/2009 |
4.65
|
393,300 | 4.80 | 4.89 | 4.61 | 0 | 0 | 0 | |
| 31/07/2009 |
4.80
|
569,600 | 4.65 | 5.03 | 4.76 | 0 | 0 | 0 | |
| 30/07/2009 |
4.65
|
540,800 | 4.85 | 4.96 | 4.63 | 0 | 0 | 0 | |
| 29/07/2009 |
4.85
|
579,200 | 4.92 | 5.06 | 4.84 | 0 | 2,200 | 0 | |
| 28/07/2009 |
4.92
|
730,800 | 5.21 | 5.40 | 4.87 | 100 | 2,800 | 0 | |
| 27/07/2009 |
5.21
|
1,054,200 | 4.88 | 5.21 | 5.06 | 102,500 | 0 | 0 | |
| 24/07/2009 |
4.88
|
539,000 | 4.62 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 23/07/2009 |
4.62
|
953,400 | 4.31 | 4.67 | 4.32 | 0 | 0 | 0 | |
| 22/07/2009 |
4.31
|
474,400 | 4.22 | 4.58 | 4.24 | 0 | 0 | 0 | |
| 21/07/2009 |
4.22
|
227,200 | 4.47 | 4.51 | 4.17 | 10,000 | 0 | 0 | |
| 20/07/2009 |
4.47
|
49,500 | 4.78 | 4.78 | 4.47 | 0 | 0 | 0 | |
| 17/07/2009 |
4.78
|
140,200 | 4.98 | 4.98 | 4.70 | 5,000 | 0 | 0 | |
| 16/07/2009 |
4.98
|
392,400 | 4.92 | 5.26 | 4.87 | 0 | 0 | 0 | |
| 15/07/2009 |
4.92
|
605,600 | 5.02 | 5.26 | 4.87 | 110,000 | 0 | 0 | |
| 14/07/2009 |
5.02
|
557,500 | 5.13 | 5.29 | 4.84 | 0 | 0 | 0 | |
| 13/07/2009 |
5.13
|
591,400 | 5.25 | 5.40 | 4.99 | 105,200 | 8,000 | 0 | |
| 10/07/2009 |
5.25
|
3,845,100 | 4.80 | 5.25 | 4.91 | 121,100 | 1,000 | 0 | |
| 09/07/2009 |
4.80
|
410,500 | 4.89 | 4.96 | 4.80 | 0 | 0 | 0 | |
| 08/07/2009 |
4.89
|
197,000 | 5.06 | 5.06 | 4.78 | 0 | 0 | 0 | |
| 07/07/2009 |
5.06
|
594,100 | 5.02 | 5.26 | 4.95 | 40,000 | 0 | 0 | |
| 06/07/2009 |
5.02
|
1,293,600 | 4.74 | 5.02 | 4.70 | 530,800 | 0 | 0 | |
| 03/07/2009 |
4.74
|
901,100 | 4.78 | 4.78 | 4.44 | 379,300 | 0 | 0 | |
| 02/07/2009 |
4.78
|
1,581,200 | 4.99 | 5.06 | 4.65 | 209,800 | 0 | 0 | |
| 01/07/2009 |
4.99
|
1,488,400 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 | |
| 30/06/2009 |
5.15
|
867,200 | 5.51 | 5.56 | 5.15 | 74,200 | 0 | 0 | |
| 29/06/2009 |
5.51
|
1,534,300 | 5.44 | 5.73 | 5.44 | 0 | 0 | 0 | |
| 26/06/2009 |
5.44
|
1,163,400 | 5.49 | 5.74 | 5.44 | 500 | 0 | 0 | |
| 25/06/2009 |
5.49
|
1,828,600 | 5.49 | 5.88 | 4.92 | 202,500 | 0 | 0 | |
| 30/11/-0001 |
1.85
|
6,740,441 | 1.67 | 1.89 | 1.67 | 0 | 0 | 0 | |