| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.60 | 1.06% | 36,600 | -300 | -0.0 |
54.40
57.90
57.30
|
|
2 tháng
(2026-01-12) |
4.63 | 8.78% | 105,700 | -24,000 | -1.3 |
52.38
58.60
57.30
|
|
3 tháng
(2025-12-15) |
5.89 | 11.46% | 172,900 | -30,500 | -1.7 |
51.41
58.60
57.30
|
|
6 tháng
(2025-09-15) |
7.84 | 15.85% | 320,700 | -32,600 | -1.8 |
48.68
58.60
57.30
|
|
12 tháng
(2025-03-18) |
9.93 | 20.95% | 851,400 | -45,906 | -2.5 |
42.13
58.60
57.30
|
|
24 tháng
(2024-03-25) |
23.76 | 70.82% | 2,539,600 | -97,143 | -5.2 |
33.03
58.60
57.30
|
|
36 tháng
(2023-03-29) |
29.77 | 108.17% | 4,237,500 | -142,643 | -7.4 |
26.28
58.60
57.30
|
|
60 tháng
(2021-04-08) |
32.49 | 130.98% | 11,766,100 | -17,948 | 1.3 |
20.54
58.60
57.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2012 |
3.26
|
90 | 3.20 | 3.26 | 3.24 | 0 | 80 | -0.0 | |
| 11/12/2012 |
3.20
|
2,010 | 3.20 | 3.24 | 3.20 | 2,000 | 10 | 0.0 | |
| 10/12/2012 |
3.20
|
40 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 07/12/2012 |
3.20
|
110 | 3.15 | 3.20 | 3.09 | 100 | 0 | 0.0 | |
| 06/12/2012 |
3.15
|
1,370 | 3.20 | 3.22 | 3.15 | 1,370 | 0 | 0.0 | |
| 05/12/2012 |
3.20
|
1,310 | 3.33 | 3.33 | 3.20 | 750 | 0 | 0.0 | |
| 04/12/2012 |
3.33
|
10 | 3.17 | 3.33 | 3.33 | 0 | 0 | 0 | |
| 03/12/2012 |
3.17
|
730 | 3.20 | 3.20 | 3.17 | 730 | 0 | 0.0 | |
| 30/11/2012 |
3.20
|
1,620 | 3.09 | 3.24 | 3.09 | 1,000 | 0 | 0.0 | |
| 29/11/2012 |
3.09
|
40 | 3.09 | 3.22 | 3.09 | 0 | 0 | 0 | |
| 28/11/2012 |
3.09
|
5,010 | 3.00 | 3.09 | 3.04 | 5,000 | 0 | 0.1 | |
| 27/11/2012 |
3.00
|
3,000 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
| 26/11/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 23/11/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 22/11/2012 |
3.15
|
1,000 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 | |
| 21/11/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 20/11/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 19/11/2012 |
3.22
|
10 | 3.48 | 3.48 | 3.22 | 0 | 0 | 0 | |
| 16/11/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/11/2012 |
3.48
|
0 | 3.26 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 15/11/2012 |
3.26
|
10 | 3.16 | 3.26 | 3.26 | 0 | 10 | -0.0 | |
| 14/11/2012 |
3.16
|
10 | 3.16 | 3.16 | 3.16 | 10 | 0 | 0.0 | |
| 13/11/2012 |
3.16
|
5,300 | 3.18 | 3.18 | 3.12 | 1,790 | 0 | 0.0 | |
| 12/11/2012 |
3.18
|
5,010 | 3.14 | 3.18 | 3.14 | 0 | 0 | 0 | |
| 09/11/2012 |
3.14
|
4,410 | 3.14 | 3.14 | 3.14 | 4,400 | 0 | 0.1 | |
| 08/11/2012 |
3.14
|
1,250 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 | |
| 07/11/2012 |
3.26
|
10 | 3.20 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 06/11/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 05/11/2012 |
3.20
|
1,270 | 3.20 | 3.28 | 3.10 | 0 | 0 | 0 | |
| 02/11/2012 |
3.20
|
10 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 01/11/2012 |
3.10
|
3,010 | 3.14 | 3.16 | 3.10 | 0 | 0 | 0 | |
| 31/10/2012 |
3.14
|
1,170 | 3.10 | 3.14 | 3.12 | 0 | 0 | 0 | |
| 30/10/2012 |
3.10
|
1,120 | 3.08 | 3.10 | 3.02 | 0 | 0 | 0 | |
| 29/10/2012 |
3.08
|
1,510 | 3.06 | 3.08 | 3.02 | 0 | 0 | 0 | |
| 26/10/2012 |
3.06
|
1,510 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 | |
| 25/10/2012 |
2.99
|
2,010 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 | |
| 24/10/2012 |
2.99
|
890 | 2.99 | 2.99 | 2.93 | 530 | 0 | 0.0 | |
| 23/10/2012 |
2.99
|
10 | 2.91 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 22/10/2012 |
2.91
|
790 | 3.04 | 3.10 | 2.91 | 0 | 0 | 0 | |
| 19/10/2012 |
3.04
|
1,920 | 3.12 | 3.12 | 2.97 | 1,490 | 0 | 0.0 | |
| 18/10/2012 |
3.12
|
1,700 | 3.12 | 3.12 | 3.10 | 1,700 | 0 | 0.0 | |
| 17/10/2012 |
3.12
|
100 | 3.08 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 16/10/2012 |
3.08
|
4,530 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 15/10/2012 |
3.08
|
2,030 | 3.06 | 3.10 | 2.93 | 0 | 0 | 0 | |
| 12/10/2012 |
3.06
|
5,010 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 | |
| 11/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 10/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 09/10/2012 |
3.14
|
160 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 | |
| 08/10/2012 |
3.10
|
240 | 2.97 | 3.10 | 2.99 | 0 | 0 | 0 | |
| 05/10/2012 |
2.97
|
20 | 2.85 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 04/10/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
| 03/10/2012 |
2.85
|
10 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 | |
| 02/10/2012 |
2.93
|
2,000 | 2.93 | 2.93 | 2.93 | 2,000 | 0 | 0.0 | |
| 01/10/2012 |
2.93
|
6,350 | 2.95 | 2.95 | 2.93 | 6,350 | 0 | 0.1 | |
| 28/09/2012 |
2.95
|
30 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 27/09/2012 |
2.95
|
3,050 | 2.95 | 2.95 | 2.89 | 0 | 800 | -0.0 | |
| 26/09/2012 |
2.95
|
7,190 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 | |
| 25/09/2012 |
2.99
|
4,460 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 | |
| 24/09/2012 |
3.02
|
10 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
| 21/09/2012 |
3.10
|
20 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 20/09/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
| 19/09/2012 |
3.06
|
10 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 | |
| 18/09/2012 |
3.20
|
10 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 17/09/2012 |
3.10
|
10 | 2.95 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 14/09/2012 |
2.95
|
8,530 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 | |
| 13/09/2012 |
3.10
|
10 | 3.08 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 12/09/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 11/09/2012 |
3.08
|
1,260 | 3.06 | 3.08 | 3.04 | 0 | 0 | 0 | |
| 10/09/2012 |
3.06
|
1,000 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 | |
| 07/09/2012 |
3.10
|
20 | 3.08 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 06/09/2012 |
3.08
|
30 | 3.02 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 05/09/2012 |
3.02
|
1,950 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
| 04/09/2012 |
3.10
|
1,010 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 | |
| 31/08/2012 |
3.10
|
7,030 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 | |
| 30/08/2012 |
3.14
|
110 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 | |
| 29/08/2012 |
3.14
|
10,010 | 2.99 | 3.14 | 3.06 | 10,000 | 0 | 0.1 | |
| 28/08/2012 |
2.99
|
4,650 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 | |
| 27/08/2012 |
3.14
|
1,130 | 2.99 | 3.14 | 2.99 | 0 | 120 | -0.0 | |
| 24/08/2012 |
2.99
|
3,030 | 2.95 | 3.10 | 2.89 | 0 | 20 | -0.0 | |
| 23/08/2012 |
2.95
|
270 | 3.10 | 3.16 | 2.95 | 0 | 10 | -0.0 | |
| 22/08/2012 |
3.10
|
4,000 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 | |
| 21/08/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 20/08/2012 |
3.16
|
30 | 3.14 | 3.16 | 3.16 | 0 | 30 | -0.0 | |
| 17/08/2012 |
3.14
|
4,570 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 | |
| 16/08/2012 |
3.16
|
2,010 | 3.16 | 3.16 | 3.04 | 0 | 10 | -0.0 | |
| 15/08/2012 |
3.16
|
10 | 3.08 | 3.16 | 3.16 | 0 | 10 | -0.0 | |
| 14/08/2012 |
3.08
|
1,210 | 3.16 | 3.16 | 3.06 | 200 | 0 | 0.0 | |
| 13/08/2012 |
3.16
|
2,010 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 | |
| 10/08/2012 |
3.20
|
20 | 3.06 | 3.20 | 3.14 | 0 | 0 | 0 | |
| 09/08/2012 |
3.06
|
1,200 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 | |
| 08/08/2012 |
3.20
|
210 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 | |
| 07/08/2012 |
3.26
|
210 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 06/08/2012 |
3.26
|
70 | 3.12 | 3.26 | 3.20 | 0 | 0 | 0 | |
| 03/08/2012 |
3.12
|
470 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 | |
| 02/08/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 01/08/2012 |
3.20
|
10 | 3.16 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 31/07/2012 |
3.16
|
2,220 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 | |
| 30/07/2012 |
3.16
|
2,160 | 3.16 | 3.18 | 3.10 | 0 | 0 | 0 | |
| 27/07/2012 |
3.16
|
10 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 26/07/2012 |
3.16
|
10 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
| 25/07/2012 |
3.18
|
10 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 | |