| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.09 | 0.91% | 41,110,300 | -714,700 | -10.0 |
9.46
10.35
9.95
|
|
2 tháng
(2026-03-02) |
-0.15 | -1.49% | 95,296,800 | -521,100 | -8.3 |
9.08
10.35
9.95
|
|
3 tháng
(2026-01-29) |
-0.25 | -2.45% | 133,204,100 | 813,600 | 5.6 |
9.08
10.60
9.95
|
|
6 tháng
(2025-10-31) |
-0.65 | -6.13% | 262,367,000 | 786,300 | 5.2 |
9.08
11.20
9.95
|
|
12 tháng
(2025-05-05) |
1.30 | 14.97% | 808,021,200 | -31,601 | -13.0 |
8.65
12.85
9.95
|
|
24 tháng
(2024-05-09) |
-0.57 | -5.44% | 1,302,949,100 | -964,977 | -24.8 |
7.47
12.85
9.95
|
|
36 tháng
(2023-05-15) |
-0.57 | -5.44% | 3,074,802,700 | -2,708,075 | -52.1 |
7.47
13.29
9.95
|
|
60 tháng
(2021-05-25) |
2.38 | 31.48% | 5,891,652,500 | -2,064,624 | -64.7 |
3.86
19.48
9.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/02/2009 |
3.78
|
121,010 | 3.66 | 3.83 | 3.49 | 0 | 0 | 0 | |
| 05/02/2009 |
3.66
|
18,000 | 3.85 | 3.85 | 3.66 | 1,060 | 0 | 0 | |
| 04/02/2009 |
3.85
|
41,550 | 4.04 | 4.06 | 3.85 | 0 | 0 | 0 | |
| 03/02/2009 |
4.04
|
63,970 | 4.25 | 4.25 | 4.04 | 5,280 | 0 | 0 | |
| 02/02/2009 |
4.25
|
43,650 | 4.32 | 4.32 | 4.25 | 35,080 | 3,930 | 0 | |
| 23/01/2009 |
4.32
|
28,410 | 4.32 | 4.34 | 4.30 | 6,810 | 7,410 | 0 | |
| 22/01/2009 |
4.32
|
60,740 | 4.31 | 4.37 | 4.30 | 17,140 | 4,600 | 0 | |
| 21/01/2009 |
4.31
|
21,580 | 4.44 | 4.44 | 4.31 | 2,500 | 1,000 | 0 | |
| 20/01/2009 |
4.44
|
98,520 | 4.41 | 4.54 | 4.42 | 0 | 3,000 | 0 | |
| 19/01/2009 |
4.41
|
42,500 | 4.31 | 4.43 | 4.32 | 0 | 0 | 0 | |
| 16/01/2009 |
4.31
|
121,950 | 4.11 | 4.31 | 4.21 | 67,930 | 64,890 | 0 | |
| 15/01/2009 |
4.11
|
47,780 | 4.11 | 4.16 | 4.09 | 0 | 4,000 | 0 | |
| 14/01/2009 |
4.11
|
89,440 | 4.26 | 4.42 | 4.09 | 0 | 0 | 0 | |
| 13/01/2009 |
4.26
|
37,270 | 4.47 | 4.47 | 4.26 | 0 | 0 | 0 | |
| 12/01/2009 |
4.47
|
22,270 | 4.43 | 4.54 | 4.43 | 0 | 4,000 | 0 | |
| 09/01/2009 |
4.43
|
34,710 | 4.33 | 4.43 | 4.31 | 0 | 0 | 0 | |
| 08/01/2009 |
4.33
|
145,290 | 4.33 | 4.33 | 4.12 | 0 | 0 | 0 | |
| 07/01/2009 |
4.33
|
62,310 | 4.48 | 4.66 | 4.33 | 0 | 0 | 0 | |
| 06/01/2009 |
4.48
|
83,890 | 4.56 | 4.65 | 4.40 | 0 | 0 | 0 | |
| 05/01/2009 |
4.56
|
129,310 | 4.77 | 4.96 | 4.53 | 0 | 0 | 0 | |
| 02/01/2009 |
4.77
|
92,860 | 4.54 | 4.77 | 4.73 | 0 | 0 | 0 | |
| 31/12/2008 |
4.54
|
214,730 | 4.32 | 4.54 | 4.21 | 0 | 0 | 0 | |
| 30/12/2008 |
4.32
|
89,600 | 4.19 | 4.32 | 4.05 | 0 | 15,000 | 0 | |
| 29/12/2008 |
4.19
|
49,470 | 4.11 | 4.19 | 4.03 | 0 | 0 | 0 | |
| 26/12/2008 |
4.11
|
136,580 | 3.98 | 4.17 | 4.02 | 0 | 0 | 0 | |
| 25/12/2008 |
3.98
|
26,100 | 3.89 | 4.00 | 3.78 | 0 | 0 | 0 | |
| 24/12/2008 |
3.89
|
84,960 | 3.97 | 4.05 | 3.79 | 0 | 0 | 0 | |
| 23/12/2008 |
3.97
|
120,790 | 3.78 | 3.97 | 3.67 | 0 | 0 | 0 | |
| 22/12/2008 |
3.78
|
28,460 | 3.61 | 3.78 | 3.78 | 0 | 0 | 0 | |
| 19/12/2008 |
3.61
|
23,970 | 3.45 | 3.61 | 3.61 | 0 | 5,590 | 0 | |
| 18/12/2008 |
3.45
|
28,280 | 3.45 | 3.51 | 3.35 | 0 | 5,000 | 0 | |
| 17/12/2008 |
3.45
|
54,180 | 3.50 | 3.64 | 3.35 | 0 | 16,400 | 0 | |
| 16/12/2008 |
3.50
|
367,980 | 3.34 | 3.50 | 3.35 | 0 | 0 | 0 | |
| 15/12/2008 |
3.34
|
4,110 | 3.19 | 3.34 | 3.34 | 0 | 0 | 0 | |
| 12/12/2008 |
3.19
|
26,950 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 11/12/2008 |
3.04
|
141,980 | 2.90 | 3.04 | 2.98 | 0 | 0 | 0 | |
| 10/12/2008 |
2.90
|
138,430 | 2.90 | 2.90 | 2.79 | 0 | 0 | 0 | |
| 09/12/2008 |
2.90
|
17,600 | 2.77 | 2.90 | 2.90 | 0 | 0 | 0 | |
| 08/12/2008 |
2.77
|
41,980 | 2.64 | 2.77 | 2.77 | 0 | 0 | 0 | |
| 05/12/2008 |
2.64
|
340,450 | 2.76 | 2.76 | 2.63 | 0 | 61,000 | 0 | |
| 04/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/12/2008 |
2.76
|
393,620 | 2.90 | 2.90 | 2.76 | 0 | 3,000 | 0 | |
| 03/12/2008 |
2.90
|
205,250 | 3.04 | 3.04 | 2.90 | 0 | 36,000 | 0 | |
| 02/12/2008 |
3.04
|
24,010 | 3.20 | 3.20 | 3.04 | 0 | 11,700 | 0 | |
| 01/12/2008 |
3.20
|
2,500 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 | |
| 28/11/2008 |
3.37
|
2,110 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 | |
| 27/11/2008 |
3.53
|
2,010 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 | |
| 26/11/2008 |
3.71
|
8,110 | 3.90 | 3.90 | 3.71 | 0 | 2,010 | 0 | |
| 25/11/2008 |
3.90
|
3,110 | 4.09 | 4.09 | 3.90 | 0 | 1,110 | 0 | |
| 24/11/2008 |
4.09
|
3,410 | 4.30 | 4.30 | 4.09 | 0 | 0 | 0 | |
| 21/11/2008 |
4.30
|
10 | 4.52 | 4.52 | 4.30 | 0 | 0 | 0 | |
| 20/11/2008 |
4.52
|
10 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 | |
| 19/11/2008 |
4.75
|
10 | 5.00 | 5.00 | 4.75 | 0 | 0 | 0 | |
| 18/11/2008 |
5.00
|
20 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.15
|
6,130,100 | 1.13 | 1.16 | 1.12 | 0 | 0 | 0 | |