| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
9.70 | 30.31% | 27,000 | -200 | -0.0 |
31.20
42.10
40.50
|
|
2 tháng
(2025-10-06) |
3.40 | 8.88% | 32,500 | -200 | -0.0 |
31.20
42.10
40.50
|
|
3 tháng
(2025-09-08) |
0.20 | 0.48% | 52,400 | -200 | -0.0 |
31.20
42.10
40.50
|
|
6 tháng
(2025-06-09) |
9.33 | 28.81% | 67,800 | -100 | -0.0 |
30.65
42.10
40.50
|
|
12 tháng
(2024-12-10) |
14.20 | 51.63% | 189,419 | 36,300 | 1.2 |
25.88
42.10
40.50
|
|
24 tháng
(2023-12-18) |
20.80 | 99.56% | 502,881 | 133,300 | 4.0 |
20.44
42.10
40.50
|
|
36 tháng
(2022-12-21) |
26.16 | 168.36% | 714,199 | 151,200 | 4.5 |
13.99
42.10
40.50
|
|
60 tháng
(2020-12-31) |
26.79 | 179.72% | 1,017,649 | 153,300 | 4.6 |
13.83
42.10
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/07/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 08/07/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 05/07/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 04/07/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 03/07/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 02/07/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 01/07/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 28/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 27/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 26/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 25/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 24/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 21/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 20/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 19/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 18/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 17/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 14/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 13/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 12/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 11/06/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 10/06/2013 |
5.67
|
900 | 5.67 | 5.67 | 5.67 | 900 | 0 | 0.0 | |
| 07/06/2013 |
5.67
|
100 | 6.29 | 6.29 | 5.67 | 0 | 0 | 0 | |
| 06/06/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 05/06/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 04/06/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 03/06/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 31/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 30/05/2013 |
6.29
|
900 | 6.96 | 6.96 | 6.29 | 900 | 0 | 0.0 | |
| 29/05/2013 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 28/05/2013 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 27/05/2013 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 24/05/2013 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 23/05/2013 |
6.96
|
100 | 5.00 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 22/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 20/05/2013: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 20/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 17/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 16/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 15/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 14/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 13/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 07/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 02/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 26/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 25/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 24/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 23/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 22/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 17/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 16/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 15/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 12/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 11/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/04/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/04/2013 |
5.00
|
600 | 5.32 | 5.32 | 5.00 | 600 | 0 | 0.0 | |
| 03/04/2013 |
5.32
|
100 | 5.91 | 5.91 | 5.32 | 100 | 0 | 0.0 | |
| 02/04/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 01/04/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 29/03/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 28/03/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 27/03/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 26/03/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 25/03/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 22/03/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 21/03/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 20/03/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 19/03/2013 |
5.91
|
100 | 5.45 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 18/03/2013 |
5.45
|
500 | 5.00 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 15/03/2013 |
5.00
|
2,000 | 5.45 | 5.45 | 5.00 | 2,000 | 0 | 0.0 | |
| 14/03/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 13/03/2013 |
5.45
|
100 | 5.00 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 12/03/2013 |
5.00
|
4,000 | 5.00 | 5.00 | 5.00 | 4,000 | 0 | 0.0 | |
| 11/03/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/03/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 07/03/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/03/2013 |
5.00
|
4,000 | 5.00 | 5.00 | 5.00 | 4,000 | 0 | 0.0 | |
| 05/03/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/03/2013 |
5.00
|
4,000 | 5.00 | 5.00 | 5.00 | 4,000 | 0 | 0.0 | |
| 01/03/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/02/2013 |
5.00
|
5,000 | 5.00 | 5.00 | 5.00 | 5,000 | 0 | 0.1 | |
| 27/02/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 26/02/2013 |
5.00
|
5,300 | 5.00 | 5.00 | 5.00 | 5,300 | 0 | 0.1 | |
| 25/02/2013 |
5.00
|
7,000 | 5.00 | 5.00 | 5.00 | 5,600 | 0 | 0.1 | |
| 22/02/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/02/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 20/02/2013 |
5.00
|
2,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 19/02/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/02/2013 |
5.00
|
3,000 | 4.54 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/02/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 07/02/2013 |
4.54
|
1,098,300 | 4.68 | 4.68 | 4.54 | 6,000 | 0 | 0.1 | |