| 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) |
1.70 | 2.56% | 96,700 | -3,600 | -0.2 |
66
69.20
67.90
|
|
2 tháng
(2025-10-06) |
1 | 1.49% | 145,700 | 1,700 | 0.1 |
65.90
69.20
67.90
|
|
3 tháng
(2025-09-05) |
1.20 | 1.80% | 205,300 | -1,000 | -0.1 |
65.90
69.20
67.90
|
|
6 tháng
(2025-06-09) |
-2.03 | -2.90% | 446,600 | -54,000 | -3.9 |
65.90
71
67.90
|
|
12 tháng
(2024-12-09) |
-5.95 | -8.05% | 935,600 | -137,166 | -8.7 |
64.58
75.38
67.90
|
|
24 tháng
(2023-12-15) |
-2.09 | -2.98% | 1,559,000 | 12,739 | 3.9 |
64.58
80.88
67.90
|
|
36 tháng
(2022-12-20) |
-12.84 | -15.89% | 2,062,000 | 135,845 | 16.5 |
64.58
84.90
67.90
|
|
60 tháng
(2020-12-30) |
10.09 | 17.43% | 7,750,370 | 1,364,809 | 153.6 |
51.98
89.48
67.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/02/2009 |
4.41
|
1,400 | 4.61 | 4.61 | 4.41 | 0 | 0 | 0 | |
| 09/02/2009 |
4.61
|
650 | 4.44 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 06/02/2009 |
4.44
|
1,410 | 4.36 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 05/02/2009 |
4.36
|
12,380 | 4.38 | 4.38 | 4.36 | 0 | 0 | 0 | |
| 04/02/2009 |
4.38
|
3,850 | 4.38 | 4.44 | 4.30 | 0 | 0 | 0 | |
| 03/02/2009 |
4.38
|
1,260 | 4.55 | 4.55 | 4.38 | 0 | 0 | 0 | |
| 02/02/2009 |
4.55
|
1,330 | 4.57 | 4.57 | 4.44 | 0 | 0 | 0 | |
| 23/01/2009 |
4.57
|
2,380 | 4.44 | 4.57 | 4.55 | 0 | 0 | 0 | |
| 22/01/2009 |
4.44
|
9,570 | 4.43 | 4.49 | 4.44 | 0 | 0 | 0 | |
| 21/01/2009 |
4.43
|
5,610 | 4.43 | 4.56 | 4.43 | 0 | 0 | 0 | |
| 20/01/2009 |
4.43
|
210 | 4.47 | 4.61 | 4.38 | 0 | 0 | 0 | |
| 19/01/2009 |
4.47
|
2,700 | 4.66 | 4.66 | 4.45 | 0 | 0 | 0 | |
| 16/01/2009 |
4.66
|
2,260 | 4.68 | 4.68 | 4.66 | 0 | 0 | 0 | |
| 15/01/2009 |
4.68
|
4,000 | 4.68 | 4.68 | 4.66 | 0 | 0 | 0 | |
| 14/01/2009 |
4.68
|
490 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 | |
| 13/01/2009 |
4.76
|
1,120 | 4.78 | 4.78 | 4.76 | 0 | 0 | 0 | |
| 12/01/2009 |
4.78
|
3,700 | 4.78 | 4.94 | 4.78 | 0 | 0 | 0 | |
| 09/01/2009 |
4.78
|
1,510 | 4.77 | 4.78 | 4.72 | 20 | 0 | 0 | |
| 08/01/2009 |
4.77
|
10,240 | 4.66 | 4.77 | 4.55 | 0 | 0 | 0 | |
| 07/01/2009 |
4.66
|
5,420 | 4.76 | 4.89 | 4.66 | 0 | 0 | 0 | |
| 06/01/2009 |
4.76
|
420 | 4.66 | 4.76 | 4.66 | 0 | 0 | 0 | |
| 05/01/2009 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 02/01/2009 |
4.66
|
2,120 | 4.78 | 4.78 | 4.66 | 0 | 0 | 0 | |
| 31/12/2008 |
4.78
|
4,010 | 4.89 | 4.95 | 4.78 | 0 | 0 | 0 | |
| 30/12/2008 |
4.89
|
6,010 | 4.78 | 4.89 | 4.78 | 3,080 | 0 | 0 | |
| 29/12/2008 |
4.78
|
310 | 4.65 | 4.78 | 4.55 | 0 | 0 | 0 | |
| 26/12/2008 |
4.65
|
9,600 | 4.55 | 4.65 | 4.55 | 5,000 | 0 | 0 | |
| 25/12/2008 |
4.55
|
2,360 | 4.49 | 4.55 | 4.49 | 0 | 0 | 0 | |
| 24/12/2008 |
4.49
|
2,650 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 | |
| 23/12/2008 |
4.61
|
4,290 | 4.66 | 4.66 | 4.51 | 1,790 | 0 | 0 | |
| 22/12/2008 |
4.66
|
10,110 | 4.84 | 4.89 | 4.66 | 0 | 0 | 0 | |
| 19/12/2008 |
4.84
|
5,650 | 4.89 | 4.89 | 4.84 | 4,880 | 0 | 0 | |
| 18/12/2008 |
4.89
|
4,400 | 4.89 | 4.95 | 4.78 | 0 | 0 | 0 | |
| 17/12/2008 |
4.89
|
21,080 | 4.89 | 4.89 | 4.66 | 5,000 | 0 | 0 | |
| 16/12/2008 |
4.89
|
23,800 | 5.06 | 5.06 | 4.86 | 10,000 | 0 | 0 | |
| 15/12/2008 |
5.06
|
19,780 | 4.82 | 5.06 | 5.02 | 170 | 0 | 0 | |
| 12/12/2008 |
4.82
|
22,500 | 4.60 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 11/12/2008 |
4.60
|
25,530 | 4.38 | 4.60 | 4.44 | 0 | 0 | 0 | |
| 10/12/2008 |
4.38
|
35,350 | 4.59 | 4.59 | 4.36 | 6,690 | 0 | 0 | |
| 09/12/2008 |
4.59
|
35,160 | 4.82 | 4.82 | 4.59 | 0 | 0 | 0 | |
| 08/12/2008 |
4.82
|
2,100 | 5.07 | 5.07 | 4.82 | 0 | 0 | 0 | |
| 05/12/2008 |
5.07
|
1,010 | 5.34 | 5.34 | 5.07 | 0 | 0 | 0 | |
| 04/12/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 04/12/2008 |
5.34
|
1,920 | 5.61 | 5.61 | 5.34 | 0 | 0 | 0 | |
| 03/12/2008 |
5.61
|
10,020 | 5.90 | 5.90 | 5.61 | 0 | 0 | 0 | |
| 02/12/2008 |
5.90
|
100 | 6.18 | 6.18 | 5.90 | 0 | 0 | 0 | |
| 01/12/2008 |
6.18
|
10 | 6.46 | 6.46 | 6.18 | 0 | 0 | 0 | |
| 28/11/2008 |
6.46
|
150 | 6.80 | 6.80 | 6.46 | 0 | 0 | 0 | |
| 27/11/2008 |
6.80
|
20 | 7.14 | 7.14 | 6.80 | 0 | 0 | 0 | |
| 26/11/2008 |
7.14
|
630 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 30/11/-0001 |
8.61
|
2,400 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 | |