| 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) |
|
| 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 | |
| 05/11/2012 |
3.88
|
60 | 4.04 | 4.23 | 3.88 | 0 | 0 | 0 | |
| 02/11/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 01/11/2012 |
4.04
|
80 | 4.25 | 4.25 | 4.04 | 0 | 0 | 0 | |
| 31/10/2012 |
4.25
|
50 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 | |
| 30/10/2012 |
4.47
|
50 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 | |
| 29/10/2012 |
4.70
|
10 | 4.49 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 26/10/2012 |
4.49
|
220 | 4.73 | 4.73 | 4.49 | 0 | 0 | 0 | |
| 25/10/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 24/10/2012 |
4.73
|
10 | 4.51 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 23/10/2012 |
4.51
|
10 | 4.32 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 22/10/2012 |
4.32
|
100 | 4.52 | 4.52 | 4.32 | 0 | 0 | 0 | |
| 19/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 18/10/2012 |
4.52
|
10 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 17/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 16/10/2012 |
4.52
|
10 | 4.39 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 15/10/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 12/10/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 11/10/2012 |
4.39
|
50 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 | |
| 10/10/2012 |
4.40
|
10 | 4.22 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 09/10/2012 |
4.22
|
20 | 4.04 | 4.22 | 3.86 | 0 | 0 | 0 | |
| 08/10/2012 |
4.04
|
4,000 | 3.97 | 4.04 | 4.04 | 4,000 | 0 | 0.1 | |
| 05/10/2012 |
3.97
|
15,400 | 3.84 | 3.97 | 3.84 | 5,000 | 10,000 | -0.1 | |
| 04/10/2012 |
3.84
|
20 | 3.97 | 4.17 | 3.84 | 0 | 0 | 0 | |
| 03/10/2012 |
3.97
|
80 | 3.82 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 02/10/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 01/10/2012 |
3.82
|
20 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 | |
| 28/09/2012 |
3.89
|
10 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 | |
| 27/09/2012 |
4.06
|
220 | 3.86 | 4.06 | 3.86 | 115,750 | 115,750 | 0 | |
| 26/09/2012 |
3.86
|
11,600 | 4.06 | 4.11 | 3.86 | 10,000 | 11,460 | -0.0 | |
| 25/09/2012 |
4.06
|
10 | 4.19 | 4.19 | 4.06 | 0 | 10 | -0.0 | |
| 24/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 21/09/2012 |
4.19
|
10 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 20/09/2012 |
4.19
|
50 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 19/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 18/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 17/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 14/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 13/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 12/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 11/09/2012 |
4.19
|
80 | 4.41 | 4.41 | 4.19 | 20,000 | 20,010 | -0.0 | |