| 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) |
-0.30 | -1.73% | 626,700 | -1,400 | 0 |
17
17.65
17.05
|
|
2 tháng
(2026-05-29) |
-0.55 | -3.13% | 1,418,400 | -5,349 | 0 |
17
17.75
17.05
|
|
3 tháng
(2026-04-29) |
-0.75 | -4.21% | 1,904,600 | -20,472 | 0 |
17
17.95
17.05
|
|
6 tháng
(2026-01-29) |
-0.95 | -5.28% | 4,326,100 | -48,472 | -0.5 |
16.10
18.50
17.05
|
|
12 tháng
(2025-08-04) |
-6.85 | -28.66% | 32,299,000 | -68,972 | -0.9 |
16.10
26.80
17.05
|
|
24 tháng
(2024-08-07) |
-5.35 | -23.88% | 41,166,800 | -200,072 | -3.8 |
16.10
26.80
17.05
|
|
36 tháng
(2023-08-14) |
-4.45 | -20.70% | 87,429,900 | -239,737 | -4.5 |
16.10
26.80
17.05
|
|
60 tháng
(2021-08-23) |
-16.25 | -48.80% | 594,312,200 | -71,368 | -6.9 |
11.95
59.70
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/05/2009 |
9.60
|
170,420 | 9.64 | 9.83 | 9.35 | 0 | 0 | 0 | |
| 06/05/2009 |
9.64
|
174,450 | 9.86 | 9.86 | 9.44 | 0 | 0 | 0 | |
| 05/05/2009 |
9.86
|
255,000 | 9.54 | 9.99 | 9.67 | 0 | 0 | 0 | |
| 04/05/2009 |
9.54
|
42,230 | 9.09 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 29/04/2009 |
9.09
|
138,810 | 9.02 | 9.12 | 8.99 | 0 | 62,500 | 0 | |
| 28/04/2009 |
9.02
|
87,180 | 9.02 | 9.02 | 8.90 | 0 | 0 | 0 | |
| 27/04/2009 |
9.02
|
70,760 | 9.02 | 9.06 | 8.86 | 0 | 0 | 0 | |
| 24/04/2009 |
9.02
|
70,370 | 8.90 | 9.02 | 8.57 | 0 | 0 | 0 | |
| 23/04/2009 |
8.90
|
121,780 | 9.19 | 9.19 | 8.77 | 0 | 0 | 0 | |
| 22/04/2009 |
9.19
|
229,470 | 9.19 | 9.35 | 8.73 | 0 | 0 | 0 | |
| 21/04/2009 |
9.19
|
6,270 | 9.64 | 9.64 | 9.19 | 70 | 0 | 0 | |
| 20/04/2009 |
9.64
|
20,880 | 10.12 | 10.12 | 9.64 | 0 | 0 | 0 | |
| 17/04/2009 |
10.12
|
90,340 | 10.64 | 10.64 | 10.12 | 20 | 10 | 0 | |
| 16/04/2009 |
10.64
|
165,200 | 10.64 | 11.15 | 10.31 | 0 | 0 | 0 | |
| 15/04/2009 |
10.64
|
346,530 | 10.15 | 10.64 | 10.15 | 0 | 0 | 0 | |
| 14/04/2009 |
10.15
|
163,690 | 9.67 | 10.15 | 9.64 | 20 | 0 | 0 | |
| 13/04/2009 |
9.67
|
13,920 | 9.22 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 10/04/2009 |
9.22
|
2,000 | 8.80 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 09/04/2009 |
8.80
|
298,310 | 8.38 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 08/04/2009 |
8.38
|
85,740 | 8.80 | 9.15 | 8.38 | 0 | 50 | 0 | |
| 07/04/2009 |
8.80
|
255,740 | 8.38 | 8.80 | 8.19 | 1,120 | 0 | 0 | |
| 03/04/2009 |
8.38
|
172,740 | 8.12 | 8.38 | 8.09 | 7,800 | 0 | 0 | |
| 02/04/2009 |
8.12
|
39,990 | 8.22 | 8.22 | 7.93 | 10 | 0 | 0 | |
| 01/04/2009 |
8.22
|
64,550 | 8.19 | 8.38 | 8.22 | 0 | 0 | 0 | |
| 31/03/2009 |
8.19
|
68,820 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 30/03/2009 |
8.38
|
26,830 | 8.38 | 8.44 | 8.22 | 0 | 0 | 0 | |
| 27/03/2009 |
8.38
|
53,970 | 8.41 | 8.44 | 8.38 | 0 | 0 | 0 | |
| 26/03/2009 |
8.41
|
56,810 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 25/03/2009: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 25/03/2009 |
8.38
|
54,730 | 8.03 | 8.41 | 8.19 | 0 | 0 | 0 | |
| 24/03/2009 |
8.03
|
70,900 | 7.69 | 8.06 | 7.69 | 0 | 0 | 0 | |
| 23/03/2009 |
7.69
|
91,310 | 7.66 | 7.93 | 7.63 | 0 | 0 | 0 | |
| 20/03/2009 |
7.66
|
45,560 | 7.87 | 7.87 | 7.54 | 0 | 0 | 0 | |
| 19/03/2009 |
7.87
|
63,710 | 7.87 | 7.90 | 7.69 | 0 | 0 | 0 | |
| 18/03/2009 |
7.87
|
58,160 | 7.87 | 8.03 | 7.75 | 0 | 0 | 0 | |
| 17/03/2009 |
7.87
|
46,100 | 7.69 | 7.87 | 7.72 | 0 | 0 | 0 | |
| 16/03/2009 |
7.69
|
48,640 | 7.48 | 7.78 | 7.57 | 6,000 | 0 | 0 | |
| 13/03/2009 |
7.48
|
31,040 | 7.35 | 7.57 | 7.32 | 0 | 0 | 0 | |
| 12/03/2009 |
7.35
|
102,530 | 7.02 | 7.35 | 6.87 | 0 | 0 | 0 | |
| 11/03/2009 |
7.02
|
105,180 | 6.87 | 7.08 | 6.87 | 0 | 0 | 0 | |
| 10/03/2009 |
6.87
|
39,700 | 6.80 | 6.87 | 6.71 | 0 | 0 | 0 | |
| 09/03/2009 |
6.80
|
62,000 | 6.77 | 7.11 | 6.71 | 0 | 0 | 0 | |
| 06/03/2009 |
6.77
|
98,720 | 6.47 | 6.77 | 6.41 | 0 | 0 | 0 | |
| 05/03/2009 |
6.47
|
68,370 | 6.47 | 6.56 | 6.47 | 0 | 0 | 0 | |
| 04/03/2009 |
6.47
|
49,400 | 6.44 | 6.59 | 6.47 | 0 | 0 | 0 | |
| 03/03/2009 |
6.44
|
60,960 | 6.41 | 6.44 | 6.38 | 100 | 0 | 0 | |
| 02/03/2009 |
6.41
|
28,060 | 6.59 | 6.68 | 6.32 | 0 | 0 | 0 | |
| 27/02/2009 |
6.59
|
68,350 | 6.59 | 6.68 | 6.32 | 0 | 0 | 0 | |
| 26/02/2009 |
6.59
|
119,680 | 6.29 | 6.59 | 6.38 | 0 | 500 | 0 | |
| 25/02/2009 |
6.29
|
37,340 | 6.01 | 6.29 | 6.29 | 0 | 500 | 0 | |
| 24/02/2009 |
6.01
|
95,490 | 6.29 | 6.56 | 6.01 | 0 | 0 | 0 | |
| 23/02/2009 |
6.29
|
180,970 | 6.56 | 6.56 | 6.29 | 0 | 0 | 0 | |
| 20/02/2009 |
6.56
|
109,820 | 6.59 | 6.59 | 6.29 | 0 | 0 | 0 | |
| 19/02/2009 |
6.59
|
175,760 | 6.59 | 6.65 | 6.29 | 1,000 | 77,500 | 0 | |
| 18/02/2009 |
6.59
|
561,490 | 6.59 | 7.32 | 6.59 | 10,000 | 190,000 | 0 | |
| 30/11/-0001 |
6.61
|
10,800 | 6.56 | 6.71 | 6.53 | 0 | 0 | 0 | |