| 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) |
0.10 | 0.56% | 6,100 | 200 | 0 |
18
18.60
18.10
|
|
2 tháng
(2026-04-20) |
-0.40 | -2.16% | 11,800 | 500 | 0 |
18
18.90
18.10
|
|
3 tháng
(2026-03-23) |
0 | 0% | 16,400 | 700 | -0.0 |
18
19.30
18.10
|
|
6 tháng
(2025-12-22) |
0.12 | 0.66% | 70,600 | -3,700 | -0.1 |
16.40
20
18.10
|
|
12 tháng
(2025-06-24) |
-0.99 | -5.20% | 162,500 | 1,400 | 0.0 |
16.40
21.22
18.10
|
|
24 tháng
(2024-07-01) |
3.58 | 24.67% | 785,659 | 187,500 | 3.1 |
13.49
21.22
18.10
|
|
36 tháng
(2023-07-05) |
6.52 | 56.26% | 1,429,461 | 386,400 | 6.4 |
10.31
21.22
18.10
|
|
60 tháng
(2021-07-15) |
10.85 | 149.72% | 10,395,907 | 627,400 | 10.0 |
7
21.22
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2012 |
3.38
|
100 | 3.19 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 29/10/2012 |
3.19
|
100 | 3.00 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 26/10/2012 |
3.00
|
1,100 | 3.00 | 3.19 | 3.00 | 1,000 | 0 | 0.0 | |
| 25/10/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 24/10/2012 |
3.00
|
400 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 23/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 22/10/2012 |
3.04
|
200 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 19/10/2012 |
3.00
|
600 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 | |
| 18/10/2012 |
3.19
|
3,600 | 3.42 | 3.42 | 3.19 | 0 | 0 | 0 | |
| 17/10/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 16/10/2012: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 16/10/2012 |
3.42
|
2,100 | 3.42 | 3.42 | 3.23 | 0 | 0 | 0 | |
| 15/10/2012 |
3.23
|
2,500 | 3.23 | 3.42 | 3.23 | 0 | 0 | 0 | |
| 12/10/2012 |
3.23
|
100 | 3.04 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 11/10/2012 |
3.04
|
200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 10/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 09/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 08/10/2012 |
3.04
|
100 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
| 05/10/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 04/10/2012 |
3.12
|
1,000 | 3.04 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 03/10/2012 |
3.04
|
3,100 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 | |
| 02/10/2012 |
3.23
|
2,000 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 | |
| 01/10/2012 |
3.27
|
3,300 | 3.19 | 3.27 | 3.12 | 0 | 0 | 0 | |
| 28/09/2012 |
3.19
|
2,800 | 3.04 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 27/09/2012 |
3.04
|
1,600 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 26/09/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 25/09/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 24/09/2012 |
3.00
|
1,500 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 | |
| 21/09/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 20/09/2012 |
3.08
|
500 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 19/09/2012 |
3.08
|
0 | 3.04 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 18/09/2012 |
3.04
|
1,000 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 | |
| 17/09/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 14/09/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 13/09/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 12/09/2012 |
3.08
|
1,000 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 | |
| 11/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 10/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 07/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 06/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 05/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 04/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 31/08/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 30/08/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 29/08/2012 |
3.19
|
100 | 3.00 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 28/08/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 27/08/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 24/08/2012 |
3.00
|
700 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 23/08/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 22/08/2012 |
3.00
|
1,000 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 21/08/2012 |
3.04
|
1,000 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 20/08/2012 |
3.00
|
1,400 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 17/08/2012 |
3.00
|
800 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 16/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 15/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 14/08/2012 |
3.04
|
1,100 | 3.23 | 3.23 | 3.04 | 100 | 0 | 0.0 | |
| 13/08/2012 |
3.23
|
1,600 | 3.04 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 10/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 09/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 08/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 07/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 06/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 03/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 02/08/2012 |
3.04
|
2,600 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
| 01/08/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 31/07/2012 |
3.12
|
600 | 3.04 | 3.12 | 3.00 | 0 | 0 | 0 | |
| 30/07/2012 |
3.04
|
2,000 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 27/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 26/07/2012: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 26/07/2012 |
3.04
|
600 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 25/07/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 24/07/2012 |
3.00
|
100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 23/07/2012 |
3.00
|
700 | 2.97 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 20/07/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 19/07/2012 |
2.97
|
800 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 18/07/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 17/07/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 16/07/2012 |
2.97
|
100 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 | |
| 13/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 12/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 11/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 10/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 09/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 06/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 05/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 04/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 03/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 02/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 29/06/2012 |
3.04
|
500 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 | |
| 28/06/2012 |
3.15
|
500 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 27/06/2012 |
3.23
|
500 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 | |
| 26/06/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
| 25/06/2012 |
3.34
|
100 | 3.23 | 3.34 | 3.34 | 0 | 0 | 0 | |
| 22/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 21/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 20/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 19/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 18/06/2012 |
3.23
|
700 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 | |
| 15/06/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
| 14/06/2012 |
3.45
|
100 | 3.23 | 3.45 | 3.45 | 0 | 0 | 0 | |
| 13/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 12/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |