| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.30 | -0.52% | 5,031,800 | -1,252,481 | 0 |
55.40
60
57.50
|
|
2 tháng
(2026-04-20) |
-4.80 | -7.66% | 27,561,600 | -3,448,816 | 0 |
55.40
62.70
57.50
|
|
3 tháng
(2026-03-23) |
2 | 3.58% | 40,343,100 | -5,301,692 | 0 |
55.40
62.70
57.50
|
|
6 tháng
(2025-12-22) |
2.90 | 5.27% | 124,684,800 | -2,191,692 | 193.9 |
53
69.20
57.50
|
|
12 tháng
(2025-06-24) |
3.11 | 5.67% | 323,240,300 | -8,498,362 | -197.6 |
51.90
69.20
57.50
|
|
24 tháng
(2024-07-01) |
-9.11 | -13.60% | 518,091,100 | -23,446,515 | -1,089.0 |
42.28
71.61
57.50
|
|
36 tháng
(2023-07-05) |
3.96 | 7.34% | 750,077,600 | -27,850,316 | -1,446.9 |
42.28
74.53
57.50
|
|
60 tháng
(2021-07-15) |
29.83 | 106.26% | 1,285,159,200 | -10,646,154 | -231.5 |
26.56
84.73
57.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |