| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
2.30 | 3.90% | 18,926,100 | -1,963,518 | 0 |
57.40
62.70
61.20
|
|
2 tháng
(2026-03-02) |
-3 | -4.67% | 44,506,600 | -2,326,518 | 35.1 |
55.10
64.20
61.20
|
|
3 tháng
(2026-02-02) |
-8 | -11.56% | 73,374,000 | -2,919,418 | 1.5 |
55.10
69.20
61.20
|
|
6 tháng
(2025-11-03) |
4 | 6.99% | 144,136,600 | 410,282 | 203.7 |
53
69.20
61.20
|
|
12 tháng
(2025-05-06) |
11.24 | 22.49% | 348,618,800 | -8,088,088 | -253.3 |
49.87
69.20
61.20
|
|
24 tháng
(2024-05-13) |
-9.01 | -12.83% | 549,144,600 | -25,812,645 | -1,448.4 |
42.28
72.84
61.20
|
|
36 tháng
(2023-05-17) |
17.29 | 39.37% | 758,220,400 | -23,459,942 | -1,315.2 |
42.28
74.53
61.20
|
|
60 tháng
(2021-05-27) |
32.63 | 114.19% | 1,334,937,600 | -8,008,280 | -218.7 |
26.56
84.73
61.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2013 |
4.44
|
10 | 4.59 | 4.59 | 4.44 | 0 | 0 | 0 | |
| 01/07/2013 |
4.59
|
1,200 | 4.92 | 4.92 | 4.59 | 0 | 0 | 0 | |
| 28/06/2013 |
4.92
|
16,990 | 4.62 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 27/06/2013 |
4.62
|
8,510 | 4.42 | 4.62 | 4.35 | 2,500 | 0 | 0.1 | |
| 26/06/2013 |
4.42
|
12,030 | 4.16 | 4.42 | 4.16 | 9,000 | 6,000 | 0.1 | |
| 25/06/2013 |
4.16
|
34,100 | 4.07 | 4.25 | 4.16 | 33,360 | 26,180 | 0.2 | |
| 24/06/2013 |
4.07
|
1,780 | 4.16 | 4.35 | 4.07 | 1,510 | 0 | 0.0 | |
| 21/06/2013 |
4.16
|
4,100 | 4.07 | 4.25 | 3.81 | 740 | 0 | 0.0 | |
| 20/06/2013 |
4.07
|
1,400 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 | |
| 19/06/2013 |
4.16
|
60 | 4.44 | 4.44 | 4.16 | 0 | 0 | 0 | |
| 18/06/2013 |
4.44
|
18,180 | 4.53 | 4.53 | 4.22 | 15,000 | 0 | 0.4 | |
| 17/06/2013 |
4.53
|
10 | 4.25 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 14/06/2013 |
4.25
|
2,080 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 | |
| 13/06/2013 |
4.44
|
1,220 | 4.53 | 4.72 | 4.44 | 0 | 0 | 0 | |
| 12/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 12/06/2013 |
4.53
|
550 | 4.35 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 11/06/2013 |
4.35
|
4,140 | 4.34 | 4.38 | 4.21 | 0 | 0 | 0 | |
| 10/06/2013 |
4.34
|
6,980 | 4.23 | 4.41 | 4.23 | 0 | 0 | 0 | |
| 07/06/2013 |
4.23
|
8,080 | 4.10 | 4.24 | 3.98 | 4,000 | 0 | 0.1 | |
| 06/06/2013 |
4.10
|
8,020 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 | |
| 05/06/2013 |
4.40
|
4,260 | 4.62 | 4.62 | 4.31 | 0 | 3,240 | -0.1 | |
| 04/06/2013 |
4.62
|
1,510 | 4.62 | 4.62 | 4.41 | 0 | 0 | 0 | |
| 03/06/2013 |
4.62
|
1,370 | 4.48 | 4.62 | 4.17 | 670 | 0 | 0.0 | |
| 31/05/2013 |
4.48
|
10,840 | 4.24 | 4.48 | 4.24 | 1,330 | 0 | 0.0 | |
| 30/05/2013 |
4.24
|
3,500 | 4.21 | 4.24 | 3.94 | 0 | 3,490 | -0.1 | |
| 29/05/2013 |
4.21
|
4,140 | 4.21 | 4.25 | 4.21 | 3,850 | 0 | 0.1 | |
| 28/05/2013 |
4.21
|
40 | 4.20 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 27/05/2013 |
4.20
|
600 | 4.13 | 4.20 | 4.13 | 0 | 0 | 0 | |
| 24/05/2013 |
4.13
|
80 | 4.13 | 4.24 | 4.13 | 0 | 0 | 0 | |
| 23/05/2013 |
4.13
|
40 | 4.08 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 22/05/2013 |
4.08
|
400 | 4.08 | 4.08 | 4.08 | 0 | 100 | -0.0 | |
| 21/05/2013 |
4.08
|
3,000 | 3.98 | 4.08 | 4.07 | 0 | 0 | 0 | |
| 20/05/2013 |
3.98
|
500 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 17/05/2013 |
3.98
|
4,830 | 3.98 | 3.98 | 3.98 | 4,830 | 0 | 0.1 | |
| 16/05/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 15/05/2013 |
3.98
|
5,180 | 3.98 | 3.98 | 3.97 | 100,000 | 100,000 | 0 | |
| 14/05/2013 |
3.98
|
6,160 | 3.88 | 3.98 | 3.91 | 4,160 | 0 | 0.1 | |
| 13/05/2013 |
3.88
|
1,120 | 3.91 | 3.91 | 3.84 | 350 | 0 | 0.0 | |
| 10/05/2013 |
3.91
|
40 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 | |
| 09/05/2013 |
3.96
|
470 | 3.84 | 3.98 | 3.96 | 0 | 0 | 0 | |
| 08/05/2013 |
3.84
|
10 | 3.80 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 07/05/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 06/05/2013 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 03/05/2013 |
3.80
|
3,820 | 3.83 | 3.91 | 3.79 | 3,290 | 0 | 0.1 | |
| 02/05/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 26/04/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 25/04/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 24/04/2013 |
3.83
|
60 | 3.70 | 3.84 | 3.83 | 0 | 0 | 0 | |
| 23/04/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 22/04/2013 |
3.70
|
110 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 | |
| 18/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 17/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 16/04/2013 |
3.84
|
180 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 15/04/2013 |
3.84
|
7,200 | 3.77 | 3.84 | 3.84 | 7,200 | 0 | 0.2 | |
| 12/04/2013 |
3.77
|
30 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 11/04/2013 |
3.77
|
90 | 3.74 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 10/04/2013 |
3.74
|
2,960 | 3.77 | 3.77 | 3.73 | 460 | 233,960 | -5.8 | |
| 09/04/2013 |
3.77
|
2,220 | 3.84 | 3.84 | 3.76 | 2,100 | 0 | 0.1 | |
| 08/04/2013 |
3.84
|
2,240 | 3.80 | 3.94 | 3.80 | 690 | 822,450 | -21.4 | |
| 05/04/2013 |
3.80
|
2,000 | 3.79 | 3.81 | 3.80 | 2,000 | 0 | 0.1 | |
| 04/04/2013 |
3.79
|
530 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 | |
| 03/04/2013 |
3.87
|
200 | 3.63 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 02/04/2013 |
3.63
|
20 | 3.57 | 3.63 | 3.63 | 0 | 0 | 0 | |
| 01/04/2013 |
3.57
|
1,160 | 3.69 | 3.70 | 3.57 | 100 | 0 | 0.0 | |
| 29/03/2013 |
3.69
|
5,200 | 3.60 | 3.70 | 3.36 | 0 | 0 | 0 | |
| 28/03/2013 |
3.60
|
2,050 | 3.84 | 3.84 | 3.60 | 0 | 2,000 | -0.1 | |
| 27/03/2013 |
3.84
|
870 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0 | |
| 26/03/2013 |
3.96
|
50 | 3.70 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 25/03/2013 |
3.70
|
6,550 | 3.59 | 3.70 | 3.63 | 400 | 5,000 | -0.1 | |
| 22/03/2013 |
3.59
|
3,000 | 3.84 | 3.84 | 3.59 | 0 | 1,000 | -0.0 | |
| 21/03/2013 |
3.84
|
3,250 | 4.13 | 4.13 | 3.84 | 0 | 0 | 0 | |
| 20/03/2013 |
4.13
|
310 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
| 19/03/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 18/03/2013 |
4.13
|
2,500 | 4.06 | 4.13 | 4.13 | 2,500 | 0 | 0.1 | |
| 15/03/2013 |
4.06
|
10 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 14/03/2013 |
4.06
|
10 | 4.00 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 13/03/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 12/03/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 11/03/2013 |
4.00
|
20 | 3.74 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 08/03/2013 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 07/03/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 06/03/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 345,000 | -9.0 | |
| 05/03/2013 |
3.74
|
1,090 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 | |
| 04/03/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 01/03/2013 |
3.74
|
1,300 | 3.87 | 3.87 | 3.74 | 0 | 0 | 0 | |
| 28/02/2013 |
3.87
|
10 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 | |
| 27/02/2013 |
4.06
|
50 | 3.80 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 26/02/2013 |
3.80
|
3,090 | 3.80 | 4.06 | 3.80 | 0 | 0 | 0 | |
| 25/02/2013 |
3.80
|
50 | 3.56 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 22/02/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
| 21/02/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
| 20/02/2013 |
3.56
|
3,000 | 3.80 | 3.80 | 3.56 | 0 | 0 | 0 | |
| 19/02/2013 |
3.80
|
3,000 | 4.08 | 4.08 | 3.80 | 0 | 3,000 | -0.1 | |
| 18/02/2013 |
4.08
|
10 | 3.84 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 08/02/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 07/02/2013 |
3.84
|
10 | 3.79 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 06/02/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 05/02/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 04/02/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 01/02/2013 |
3.79
|
110 | 3.79 | 3.79 | 3.71 | 0 | 60 | -0.0 | |
| 31/01/2013 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 200 | -0.0 | |