| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.10 | 2.02% | 52,600 | 5,400 | 0.2 |
53
57.30
55
|
|
2 tháng
(2026-03-02) |
-0.70 | -1.24% | 88,500 | 2,000 | -0.0 |
53
57.90
55
|
|
3 tháng
(2026-01-29) |
2.54 | 4.78% | 119,000 | -1,600 | -0.2 |
53
58.60
55
|
|
6 tháng
(2025-10-31) |
4.87 | 9.61% | 325,700 | -29,000 | -1.7 |
49.17
58.60
55
|
|
12 tháng
(2025-05-05) |
9.16 | 19.71% | 831,000 | -42,501 | -2.5 |
45.98
58.60
55
|
|
24 tháng
(2024-05-09) |
18.28 | 48.99% | 2,445,100 | -97,943 | -5.3 |
36.89
58.60
55
|
|
36 tháng
(2023-05-15) |
27.65 | 98.90% | 4,112,700 | -140,443 | -7.1 |
26.78
58.60
55
|
|
60 tháng
(2021-05-25) |
31.76 | 133.21% | 11,235,000 | -47,148 | 0.1 |
20.54
58.60
55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 24/07/2012 |
3.14
|
1,020 | 3.16 | 3.18 | 3.06 | 0 | 0 | 0 | |
| 23/07/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 20/07/2012 |
3.16
|
2,340 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 | |
| 19/07/2012 |
3.16
|
820 | 3.12 | 3.16 | 3.08 | 0 | 510 | -0.0 | |
| 18/07/2012 |
3.12
|
720 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 | |
| 17/07/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 16/07/2012 |
3.12
|
2,650 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 | |
| 13/07/2012 |
3.18
|
2,310 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 | |
| 12/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 11/07/2012 |
3.18
|
1,050 | 3.06 | 3.18 | 3.10 | 0 | 0 | 0 | |
| 10/07/2012 |
3.06
|
510 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 | |
| 09/07/2012 |
3.18
|
2,050 | 3.10 | 3.18 | 3.02 | 0 | 0 | 0 | |
| 06/07/2012 |
3.10
|
3,500 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 | |
| 05/07/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 04/07/2012 |
3.16
|
2,050 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 | |
| 03/07/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 02/07/2012 |
3.20
|
20 | 3.18 | 3.33 | 3.20 | 0 | 0 | 0 | |
| 29/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 28/06/2012 |
3.18
|
310 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 27/06/2012 |
3.14
|
110 | 3.04 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 26/06/2012 |
3.04
|
10 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 | |
| 25/06/2012 |
3.18
|
1,000 | 3.20 | 3.20 | 3.18 | 1,000 | 0 | 0.0 | |
| 22/06/2012 |
3.20
|
470 | 3.18 | 3.20 | 3.06 | 0 | 0 | 0 | |
| 21/06/2012 |
3.18
|
20 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 20/06/2012 |
3.18
|
1,000 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 | |
| 19/06/2012 |
3.20
|
1,710 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 | |
| 18/06/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 15/06/2012 |
3.26
|
400 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 14/06/2012 |
3.18
|
10 | 3.06 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 13/06/2012 |
3.06
|
720 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 | |
| 12/06/2012 |
3.10
|
6,210 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 | |
| 11/06/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 08/06/2012 |
3.16
|
10 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 | |
| 07/06/2012 |
3.20
|
3,210 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 | |
| 06/06/2012 |
3.20
|
1,030 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 05/06/2012 |
3.20
|
700 | 3.06 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 04/06/2012 |
3.06
|
6,750 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 | |
| 01/06/2012 |
3.20
|
6,320 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 | |
| 31/05/2012 |
3.22
|
1,920 | 3.28 | 3.28 | 3.14 | 200 | 0 | 0.0 | |
| 30/05/2012 |
3.28
|
3,200 | 3.20 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 29/05/2012 |
3.20
|
1,570 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 28/05/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 25/05/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 24/05/2012 |
3.20
|
10,940 | 3.10 | 3.20 | 2.97 | 0 | 0 | 0 | |
| 23/05/2012 |
3.10
|
2,600 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 | |
| 22/05/2012 |
3.20
|
10,510 | 3.10 | 3.20 | 2.99 | 0 | 0 | 0 | |
| 21/05/2012 |
3.10
|
6,120 | 3.06 | 3.10 | 2.99 | 0 | 0 | 0 | |
| 18/05/2012 |
3.06
|
80 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 | |
| 17/05/2012 |
3.20
|
7,960 | 3.10 | 3.20 | 2.99 | 0 | 0 | 0 | |
| 16/05/2012 |
3.10
|
430 | 2.97 | 3.10 | 2.97 | 0 | 0 | 0 | |
| 15/05/2012 |
2.97
|
6,660 | 3.12 | 3.12 | 2.97 | 40 | 0 | 0.0 | |
| 14/05/2012 |
3.12
|
6,200 | 3.26 | 3.26 | 3.12 | 500 | 0 | 0.0 | |
| 11/05/2012 |
3.26
|
820 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 | |
| 10/05/2012 |
3.28
|
1,820 | 3.24 | 3.28 | 3.18 | 0 | 0 | 0 | |
| 09/05/2012 |
3.24
|
3,630 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 | |
| 08/05/2012 |
3.24
|
20,610 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 07/05/2012 |
3.20
|
2,700 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 | |
| 04/05/2012 |
3.18
|
2,830 | 3.18 | 3.18 | 3.16 | 2,300 | 0 | 0.0 | |
| 03/05/2012 |
3.18
|
3,040 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
| 02/05/2012 |
3.18
|
14,530 | 3.04 | 3.18 | 2.91 | 0 | 0 | 0 | |
| 27/04/2012 |
3.04
|
2,600 | 3.10 | 3.18 | 3.04 | 0 | 0 | 0 | |
| 26/04/2012 |
3.10
|
8,330 | 3.02 | 3.16 | 2.97 | 0 | 0 | 0 | |
| 25/04/2012 |
3.02
|
4,710 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
| 24/04/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 24/04/2012 |
3.10
|
1,720 | 2.99 | 3.14 | 2.99 | 0 | 0 | 0 | |
| 23/04/2012 |
2.99
|
17,470 | 3.07 | 3.09 | 2.99 | 0 | 0 | 0 | |
| 20/04/2012 |
3.07
|
3,140 | 3.09 | 3.09 | 3.07 | 0 | 0 | 0 | |
| 19/04/2012 |
3.09
|
7,920 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 | |