| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.30 | -9.42% | 19,500 | 0 | 0 |
12.50
13.80
12.50
|
|
2 tháng
(2026-01-19) |
0.20 | 1.63% | 443,700 | 0 | 0 |
12.30
14.30
12.50
|
|
3 tháng
(2025-12-19) |
0 | 0% | 443,800 | 0 | 0 |
12.30
14.30
12.50
|
|
6 tháng
(2025-09-22) |
-0.30 | -2.34% | 480,600 | 0 | 0 |
11
14.30
12.50
|
|
12 tháng
(2025-03-24) |
0.28 | 2.30% | 579,500 | -11,600 | -0.1 |
9.56
14.58
12.50
|
|
24 tháng
(2024-03-29) |
4.20 | 50.54% | 893,729 | -12,100 | -0.2 |
7.34
14.58
12.50
|
|
36 tháng
(2023-04-04) |
4 | 47.12% | 1,378,668 | -70,000 | -0.7 |
7.34
14.58
12.50
|
|
60 tháng
(2021-04-14) |
1.73 | 16.07% | 3,002,670 | -28,810 | -0.4 |
6.33
14.58
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2012 |
3.11
|
100 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 | |
| 31/07/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 30/07/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 27/07/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 26/07/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 25/07/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 24/07/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 23/07/2012 |
3.24
|
1,300 | 3.24 | 3.32 | 3.24 | 0 | 0 | 0 | |
| 20/07/2012 |
3.24
|
1,700 | 3.48 | 3.52 | 3.24 | 0 | 0 | 0 | |
| 19/07/2012 |
3.48
|
100 | 3.28 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 18/07/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 17/07/2012 |
3.28
|
500 | 3.11 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 16/07/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 13/07/2012 |
3.11
|
500 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 12/07/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 11/07/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 10/07/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 09/07/2012 |
3.11
|
2,400 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 | |
| 06/07/2012 |
3.20
|
300 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 05/07/2012 |
3.24
|
1,900 | 3.11 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 04/07/2012 |
3.11
|
0 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 03/07/2012 |
3.07
|
200 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
| 02/07/2012 |
3.15
|
100 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 | |
| 29/06/2012 |
3.20
|
2,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 28/06/2012 |
3.20
|
1,100 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
| 27/06/2012 |
3.36
|
1,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 26/06/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 25/06/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 22/06/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 21/06/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 20/06/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 19/06/2012 |
3.36
|
2,000 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 | |
| 18/06/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 15/06/2012 |
3.48
|
100 | 3.44 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 14/06/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 13/06/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 12/06/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 11/06/2012 |
3.44
|
2,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 08/06/2012 |
3.44
|
1,000 | 3.32 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 07/06/2012 |
3.32
|
2,100 | 3.28 | 3.44 | 3.32 | 0 | 0 | 0 | |
| 06/06/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 05/06/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 04/06/2012 |
3.28
|
2,500 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
| 01/06/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 31/05/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 30/05/2012 |
3.44
|
500 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
| 29/05/2012 |
3.48
|
10,400 | 3.32 | 3.48 | 3.32 | 0 | 0 | 0 | |
| 28/05/2012 |
3.32
|
10,900 | 3.28 | 3.44 | 3.32 | 0 | 0 | 0 | |
| 25/05/2012 |
3.28
|
6,000 | 3.24 | 3.44 | 3.28 | 0 | 0 | 0 | |
| 24/05/2012 |
3.24
|
15,800 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
| 23/05/2012 |
3.20
|
5,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 | |
| 22/05/2012 |
3.40
|
1,400 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 | |
| 21/05/2012 |
3.44
|
2,700 | 3.24 | 3.44 | 3.24 | 1,000 | 0 | 0.0 | |
| 18/05/2012 |
3.24
|
8,100 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 | |
| 17/05/2012 |
3.48
|
9,900 | 3.68 | 3.68 | 3.44 | 0 | 0 | 0 | |
| 16/05/2012 |
3.68
|
10,000 | 3.48 | 3.68 | 3.28 | 0 | 5,000 | -0.0 | |
| 15/05/2012 |
3.48
|
200 | 3.64 | 3.64 | 3.48 | 0 | 0 | 0 | |
| 14/05/2012 |
3.64
|
27,800 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 | |
| 11/05/2012 |
3.88
|
2,200 | 3.88 | 3.88 | 3.68 | 0 | 0 | 0 | |
| 10/05/2012 |
3.88
|
8,700 | 4.04 | 4.17 | 3.80 | 0 | 0 | 0 | |
| 09/05/2012 |
4.04
|
6,300 | 4.00 | 4.04 | 3.76 | 0 | 0 | 0 | |
| 08/05/2012 |
4.00
|
11,400 | 3.88 | 4.00 | 3.96 | 0 | 0 | 0 | |
| 07/05/2012 |
3.88
|
17,400 | 3.72 | 3.88 | 3.60 | 0 | 0 | 0 | |
| 04/05/2012 |
3.72
|
7,800 | 3.48 | 3.72 | 3.56 | 0 | 0 | 0 | |
| 03/05/2012 |
3.48
|
5,200 | 3.48 | 3.52 | 3.36 | 0 | 0 | 0 | |
| 02/05/2012 |
3.48
|
6,700 | 3.40 | 3.48 | 3.40 | 0 | 0 | 0 | |
| 27/04/2012 |
3.40
|
4,000 | 3.24 | 3.40 | 3.28 | 0 | 0 | 0 | |
| 26/04/2012 |
3.24
|
12,400 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 | |
| 25/04/2012 |
3.28
|
100 | 3.15 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 24/04/2012 |
3.15
|
900 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 23/04/2012 |
3.15
|
1,400 | 3.11 | 3.28 | 3.15 | 0 | 0 | 0 | |
| 20/04/2012 |
3.11
|
1,000 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 19/04/2012 |
3.11
|
3,700 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 | |
| 18/04/2012 |
3.24
|
6,400 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 17/04/2012 |
3.24
|
3,000 | 3.15 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 16/04/2012 |
3.15
|
4,200 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 | |
| 13/04/2012 |
3.07
|
6,500 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
| 12/04/2012 |
3.15
|
3,000 | 3.11 | 3.15 | 3.03 | 0 | 0 | 0 | |
| 11/04/2012 |
3.11
|
4,700 | 3.03 | 3.15 | 3.03 | 0 | 0 | 0 | |
| 10/04/2012 |
3.03
|
16,400 | 3.03 | 3.07 | 2.95 | 0 | 0 | 0 | |
| 09/04/2012 |
3.03
|
6,300 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 06/04/2012 |
3.03
|
9,300 | 3.07 | 3.11 | 3.03 | 0 | 0 | 0 | |
| 05/04/2012 |
3.07
|
2,300 | 2.99 | 3.07 | 3.03 | 0 | 0 | 0 | |
| 04/04/2012 |
2.99
|
1,000 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 | |
| 03/04/2012 |
3.03
|
9,700 | 2.95 | 3.03 | 2.99 | 0 | 0 | 0 | |
| 30/03/2012 |
2.95
|
2,100 | 3.03 | 3.11 | 2.95 | 0 | 0 | 0 | |
| 29/03/2012 |
3.03
|
2,200 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 | |
| 28/03/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 27/03/2012 |
3.20
|
300 | 3.15 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 26/03/2012 |
3.15
|
15,300 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 | |
| 23/03/2012 |
3.07
|
9,400 | 3.07 | 3.11 | 2.87 | 0 | 0 | 0 | |
| 22/03/2012 |
3.07
|
1,000 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
| 21/03/2012 |
3.15
|
13,500 | 3.03 | 3.15 | 3.03 | 0 | 0 | 0 | |
| 20/03/2012 |
3.03
|
1,500 | 2.99 | 3.07 | 2.95 | 0 | 0 | 0 | |
| 19/03/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 16/03/2012 |
2.99
|
1,300 | 2.95 | 2.99 | 2.95 | 0 | 0 | 0 | |
| 15/03/2012 |
2.95
|
10,500 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 14/03/2012 |
2.95
|
4,500 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 13/03/2012 |
2.95
|
19,400 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 | |
| 12/03/2012: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
| 12/03/2012 |
2.95
|
5,800 | 3.13 | 3.36 | 2.95 | 0 | 0 | 0 | |