| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.10 | 14.47% | 32,500 | 0 | 0 |
7.60
8.70
8.70
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.25% | 32,700 | 0 | 0 |
7.60
8.90
8.70
|
|
3 tháng
(2025-10-29) |
0.60 | 7.41% | 32,900 | 0 | 0 |
7.60
8.90
8.70
|
|
6 tháng
(2025-07-31) |
1.80 | 26.09% | 65,500 | 0 | 0 |
6.90
11.70
8.70
|
|
12 tháng
(2025-02-03) |
0 | 0% | 72,901 | 0 | 0 |
6
11.70
8.70
|
|
24 tháng
(2024-02-07) |
1.50 | 20.83% | 202,645 | 0 | 0 |
5.50
12
8.70
|
|
36 tháng
(2023-02-13) |
0.50 | 6.10% | 330,397 | 0 | 0 |
5.20
12
8.70
|
|
60 tháng
(2021-02-22) |
2.90 | 50% | 477,997 | 0 | 0 |
5
12
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/04/2013 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 03/04/2013 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 02/04/2013 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 01/04/2013 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 29/03/2013 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 28/03/2013 |
6.44
|
10,000 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 27/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 26/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 25/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 22/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 21/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 20/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 19/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 18/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 15/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 14/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 13/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 12/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 11/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 08/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 07/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 06/03/2013: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 06/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 05/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 04/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 01/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 28/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 27/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 26/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 25/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 22/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 21/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 20/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 19/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 18/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 08/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 07/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 06/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 05/02/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 04/02/2013 |
5.04
|
1,400 | 5.00 | 5.39 | 5.00 | 0 | 0 | 0 | |
| 01/02/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 31/01/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 30/01/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 29/01/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/01/2013 |
5.00
|
700 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 25/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 24/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 23/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 22/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 21/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 18/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 17/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 16/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 14/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 11/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 10/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 09/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 08/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 07/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 04/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 03/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 02/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 28/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 27/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 26/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 25/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 24/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 21/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 20/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 19/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 18/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 17/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 14/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 13/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 12/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 11/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 10/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 07/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 06/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 05/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 04/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 03/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 30/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 29/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 28/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 27/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 26/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 23/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 22/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 21/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 20/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 19/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 16/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 14/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 13/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 12/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 09/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 08/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 07/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |