| 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) |
4.10 | 7.54% | 23,877,700 | 2,697,600 | 162.0 |
54.40
63
61
|
|
2 tháng
(2025-12-01) |
1 | 1.74% | 35,630,300 | 2,033,300 | 126.0 |
53
63
61
|
|
3 tháng
(2025-10-30) |
0.90 | 1.56% | 67,081,600 | 2,824,700 | 170.1 |
53
63
61
|
|
6 tháng
(2025-08-01) |
4.67 | 8.68% | 170,646,100 | 2,244,730 | 155.3 |
51.90
63.49
61
|
|
12 tháng
(2025-02-03) |
-7.70 | -11.63% | 328,821,100 | -14,119,000 | -811.2 |
42.28
69.87
61
|
|
24 tháng
(2024-02-15) |
-1.49 | -2.48% | 525,955,700 | -24,316,524 | -1,563.9 |
42.28
74.53
61
|
|
36 tháng
(2023-02-13) |
11.40 | 24.19% | 704,314,200 | -20,708,591 | -1,330.9 |
40.57
74.53
61
|
|
60 tháng
(2021-02-23) |
30.50 | 108.94% | 1,316,057,900 | -12,349,022 | -521.5 |
25.67
84.73
61
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 30/01/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 29/01/2013 |
3.79
|
90 | 4.06 | 4.06 | 3.79 | 0 | 0 | 0 | |
| 28/01/2013 |
4.06
|
120 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 | |
| 25/01/2013 |
4.10
|
510 | 3.84 | 4.10 | 4.10 | 510 | 0 | 0.0 | |
| 24/01/2013 |
3.84
|
3,200 | 3.84 | 3.84 | 3.84 | 3,200 | 0 | 0.1 | |
| 23/01/2013 |
3.84
|
2,800 | 3.70 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 22/01/2013 |
3.70
|
60 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 | |
| 21/01/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 18/01/2013 |
3.77
|
2,650 | 3.70 | 3.79 | 3.77 | 0 | 0 | 0 | |
| 17/01/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 16/01/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 15/01/2013 |
3.70
|
800 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 | |
| 14/01/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 11/01/2013 |
3.84
|
330 | 3.84 | 3.84 | 3.70 | 300 | 0 | 0.0 | |
| 10/01/2013 |
3.84
|
30 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 09/01/2013 |
3.84
|
30 | 3.73 | 3.84 | 3.57 | 0 | 0 | 0 | |
| 08/01/2013 |
3.73
|
1,470 | 3.56 | 3.73 | 3.63 | 970 | 0 | 0.0 | |
| 07/01/2013 |
3.56
|
5,530 | 3.69 | 3.77 | 3.56 | 5,000 | 0 | 0.1 | |
| 04/01/2013 |
3.69
|
1,430 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 | |
| 03/01/2013 |
3.77
|
10,080 | 3.71 | 3.90 | 3.53 | 0 | 0 | 0 | |
| 02/01/2013 |
3.71
|
90 | 3.54 | 3.71 | 3.70 | 0 | 0 | 0 | |
| 28/12/2012 |
3.54
|
4,020 | 3.39 | 3.54 | 3.54 | 3,930 | 0 | 0.1 | |
| 27/12/2012 |
3.39
|
20,170 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 | |
| 26/12/2012 |
3.56
|
1,250 | 3.51 | 3.69 | 3.56 | 0 | 0 | 0 | |
| 25/12/2012 |
3.51
|
690 | 3.70 | 3.87 | 3.51 | 0 | 0 | 0 | |
| 24/12/2012 |
3.70
|
90 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 | |
| 21/12/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 20/12/2012 |
3.88
|
10 | 3.84 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 19/12/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 18/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/12/2012 |
3.84
|
0 | 3.70 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 17/12/2012 |
3.70
|
4,800 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 | |
| 14/12/2012 |
3.77
|
290 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 | |
| 13/12/2012 |
3.84
|
5,030 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 | |
| 12/12/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 11/12/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 10/12/2012 |
4.02
|
20 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 | |
| 07/12/2012 |
4.22
|
30 | 4.25 | 4.25 | 4.22 | 30 | 0 | 0.0 | |
| 06/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 05/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 04/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 03/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 30/11/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 29/11/2012 |
4.25
|
360 | 4.10 | 4.25 | 4.23 | 0 | 0 | 0 | |
| 28/11/2012 |
4.10
|
6,000 | 3.99 | 4.10 | 4.10 | 35,030 | 34,980 | 0.0 | |
| 27/11/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/11/2012 |
3.99
|
1,190 | 3.97 | 4.00 | 3.99 | 640 | 0 | 0.0 | |
| 23/11/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 22/11/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 21/11/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 20/11/2012 |
3.97
|
10 | 3.88 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 19/11/2012 |
3.88
|
310 | 4.06 | 4.06 | 3.88 | 0 | 0 | 0 | |
| 16/11/2012 |
4.06
|
50 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 | |
| 15/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 14/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 13/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 12/11/2012 |
4.26
|
10 | 4.07 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 09/11/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 08/11/2012 |
4.07
|
10 | 3.88 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 07/11/2012 |
3.88
|
80 | 3.88 | 4.07 | 3.88 | 0 | 0 | 0 | |
| 06/11/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |