| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1 | -4.74% | 527,800 | -32,500 | -0.7 |
20.05
21.50
20.05
|
|
2 tháng
(2026-01-19) |
-0.80 | -3.83% | 809,000 | 2,100 | 0.0 |
20.05
21.50
20.05
|
|
3 tháng
(2025-12-19) |
-1.90 | -8.64% | 1,065,800 | 28,700 | 0.6 |
20.05
22
20.05
|
|
6 tháng
(2025-09-22) |
-2.49 | -11.01% | 1,596,200 | 60,300 | 1.3 |
20.05
23.80
20.05
|
|
12 tháng
(2025-03-24) |
1.19 | 6.28% | 3,603,400 | -95,400 | -0.3 |
15.56
23.80
20.05
|
|
24 tháng
(2024-03-29) |
7.51 | 59.66% | 8,801,600 | 66,590 | 2.9 |
12.41
23.80
20.05
|
|
36 tháng
(2023-04-04) |
9.60 | 91.39% | 13,083,500 | 354,140 | 7.3 |
10.50
23.80
20.05
|
|
60 tháng
(2021-04-14) |
11.50 | 133.60% | 31,958,800 | 632,812 | 20.2 |
8.23
23.80
20.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 09/10/2013 |
3.31
|
1,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 08/10/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 07/10/2013 |
3.31
|
500 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 04/10/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 03/10/2013 |
3.31
|
300 | 3.31 | 3.31 | 3.31 | 100 | 0 | 0.0 | |
| 02/10/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 01/10/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 30/09/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 27/09/2013 |
3.31
|
2,390 | 3.34 | 3.34 | 3.31 | 0 | 0 | 0 | |
| 26/09/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
| 25/09/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
| 24/09/2013 |
3.34
|
2,100 | 3.31 | 3.36 | 3.34 | 100 | 0 | 0.0 | |
| 23/09/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 20/09/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 19/09/2013 |
3.31
|
2,000 | 3.38 | 3.38 | 3.31 | 0 | 0 | 0 | |
| 18/09/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 18/09/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 17/09/2013 |
3.38
|
1,700 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 16/09/2013 |
3.38
|
2,920 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 | |
| 13/09/2013 |
3.43
|
2,590 | 3.29 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 12/09/2013 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 11/09/2013 |
3.29
|
210 | 3.27 | 3.29 | 3.27 | 0 | 0 | 0 | |
| 10/09/2013 |
3.27
|
310 | 3.20 | 3.27 | 3.27 | 0 | 0 | 0 | |
| 09/09/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 06/09/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 05/09/2013 |
3.20
|
2,950 | 3.16 | 3.27 | 3.18 | 0 | 0 | 0 | |
| 04/09/2013 |
3.16
|
3,100 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 | |
| 03/09/2013 |
3.16
|
230 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 30/08/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 29/08/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 28/08/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 27/08/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 26/08/2013 |
3.16
|
160 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 23/08/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 22/08/2013 |
3.16
|
7,100 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 | |
| 21/08/2013 |
3.16
|
1,940 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 20/08/2013 |
3.16
|
7,470 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 19/08/2013 |
3.16
|
700 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 16/08/2013 |
3.16
|
6,420 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 15/08/2013 |
3.16
|
1,300 | 3.14 | 3.16 | 3.14 | 700 | 0 | 0.0 | |
| 14/08/2013 |
3.14
|
200 | 3.16 | 3.16 | 3.14 | 200 | 0 | 0.0 | |
| 13/08/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 12/08/2013 |
3.16
|
1,500 | 3.05 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 09/08/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
| 08/08/2013 |
3.05
|
240 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 | |
| 07/08/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 06/08/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 05/08/2013 |
3.16
|
820 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
| 02/08/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 01/08/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 31/07/2013 |
3.18
|
10 | 3.16 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 30/07/2013 |
3.16
|
10 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 | |
| 29/07/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 26/07/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 25/07/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 24/07/2013 |
3.20
|
13,100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 23/07/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 22/07/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 19/07/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 18/07/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 17/07/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 16/07/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 15/07/2013 |
3.20
|
10 | 3.00 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 12/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 11/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 10/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 09/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 08/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 05/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 04/07/2013 |
3.00
|
1,290 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 03/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 02/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 01/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 28/06/2013 |
3.00
|
500 | 2.98 | 3.00 | 3.00 | 470 | 0 | 0.0 | |
| 27/06/2013 |
2.98
|
500 | 2.96 | 2.98 | 2.98 | 0 | 0 | 0 | |
| 26/06/2013 |
2.96
|
10,010 | 2.98 | 3.05 | 2.96 | 0 | 0 | 0 | |
| 25/06/2013 |
2.98
|
30 | 2.98 | 2.98 | 2.98 | 30 | 0 | 0.0 | |
| 24/06/2013 |
2.98
|
11,090 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 | |
| 21/06/2013 |
2.98
|
700 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
| 20/06/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
| 19/06/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
| 18/06/2013 |
2.98
|
5,160 | 2.93 | 3.14 | 2.98 | 0 | 0 | 0 | |
| 17/06/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
| 14/06/2013 |
2.93
|
40 | 2.96 | 3.14 | 2.93 | 0 | 0 | 0 | |
| 13/06/2013 |
2.96
|
8,990 | 2.93 | 3.14 | 2.93 | 0 | 100 | -0.0 | |
| 12/06/2013 |
2.93
|
7,600 | 2.91 | 3.11 | 2.93 | 0 | 0 | 0 | |
| 11/06/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 10/06/2013 |
2.91
|
16,470 | 2.91 | 2.91 | 2.89 | 0 | 0 | 0 | |
| 07/06/2013 |
2.91
|
2,000 | 2.84 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 06/06/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 05/06/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 04/06/2013 |
2.84
|
11,520 | 2.82 | 3.00 | 2.84 | 0 | 8,000 | -0.1 | |
| 03/06/2013 |
2.82
|
10,610 | 2.96 | 3.16 | 2.75 | 0 | 500 | -0.0 | |
| 31/05/2013 |
2.96
|
3,510 | 3.16 | 3.16 | 2.96 | 0 | 0 | 0 | |
| 30/05/2013 |
3.16
|
10 | 3.05 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 29/05/2013 |
3.05
|
2,920 | 3.05 | 3.16 | 2.84 | 0 | 0 | 0 | |
| 28/05/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
| 27/05/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
| 24/05/2013 |
3.05
|
10 | 2.93 | 3.05 | 3.05 | 0 | 0 | 0 | |
| 23/05/2013 |
2.93
|
10 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 | |