| 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) |
|
| 26/10/2012 |
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 | |
| 10/09/2012 |
4.41
|
40 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 07/09/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 06/09/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 05/09/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 04/09/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 31/08/2012 |
4.41
|
5,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 30/08/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 29/08/2012 |
4.41
|
7,590 | 4.21 | 4.41 | 4.41 | 7,590 | 0 | 0.2 | |
| 28/08/2012 |
4.21
|
2,350 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 27/08/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 20,000 | 20,000 | 0 | |
| 24/08/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 23/08/2012 |
4.21
|
1,200 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 | |
| 22/08/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 21/08/2012 |
4.43
|
2,000 | 4.66 | 4.66 | 4.43 | 0 | 0 | 0 | |
| 20/08/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 17/08/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 16/08/2012 |
4.66
|
13,790 | 4.66 | 4.66 | 4.52 | 4,790 | 13,770 | -0.3 | |
| 15/08/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 14/08/2012 |
4.66
|
11,960 | 4.73 | 4.73 | 4.49 | 6,000 | 0 | 0.2 | |
| 13/08/2012 |
4.73
|
1,300 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 | |
| 10/08/2012 |
4.80
|
7,000 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 | |
| 09/08/2012 |
4.93
|
1,170 | 4.93 | 4.93 | 4.70 | 1,000 | 0 | 0.0 | |
| 08/08/2012 |
4.93
|
1,090 | 4.96 | 4.96 | 4.71 | 1,000 | 0 | 0.0 | |
| 07/08/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 06/08/2012 |
4.96
|
10,010 | 4.73 | 4.96 | 4.66 | 0 | 0 | 0 | |
| 03/08/2012 |
4.73
|
540 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 | |
| 02/08/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 01/08/2012 |
4.80
|
700 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 | |
| 31/07/2012 |
4.93
|
5,110 | 5.07 | 5.07 | 4.93 | 0 | 0 | 0 | |
| 30/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 27/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 26/07/2012 |
5.07
|
120 | 5.08 | 5.08 | 5.07 | 0 | 0 | 0 | |
| 25/07/2012 |
5.08
|
200 | 5.10 | 5.10 | 5.08 | 0 | 0 | 0 | |
| 24/07/2012 |
5.10
|
9,200 | 5.34 | 5.34 | 5.10 | 45,000 | 45,000 | 0 | |
| 23/07/2012 |
5.34
|
1,000 | 5.48 | 5.48 | 5.34 | 0 | 0 | 0 | |
| 20/07/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 19/07/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/07/2012 |
5.48
|
2,500 | 5.48 | 5.48 | 5.48 | 2,500 | 0 | 0.1 | |
| 17/07/2012 |
5.48
|
2,680 | 5.48 | 5.48 | 5.48 | 2,680 | 0 | 0.1 | |
| 16/07/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 13/07/2012 |
5.48
|
3,000 | 5.48 | 5.48 | 5.48 | 3,000 | 0 | 0.1 | |
| 12/07/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 11/07/2012 |
5.48
|
2,000 | 5.34 | 5.48 | 5.48 | 2,000 | 0 | 0.1 | |
| 10/07/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 09/07/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 06/07/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/07/2012 |
5.34
|
2,760 | 5.21 | 5.34 | 4.95 | 2,210 | 0 | 0.1 | |
| 05/07/2012 |
5.21
|
10 | 5.07 | 5.21 | 5.21 | 10 | 0 | 0.0 | |
| 04/07/2012 |
5.07
|
90 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 | |
| 03/07/2012 |
5.33
|
1,830 | 5.61 | 5.61 | 5.33 | 0 | 0 | 0 | |
| 02/07/2012 |
5.61
|
10 | 5.59 | 5.61 | 5.61 | 10 | 0 | 0.0 | |
| 29/06/2012 |
5.59
|
5,000 | 5.42 | 5.59 | 5.59 | 300,000 | 300,000 | 0 | |
| 28/06/2012 |
5.42
|
4,950 | 5.21 | 5.42 | 5.42 | 0 | 560 | -0.0 | |
| 27/06/2012 |
5.21
|
110 | 5.06 | 5.21 | 5.21 | 0 | 100 | -0.0 | |
| 26/06/2012 |
5.06
|
0 | 5.14 | 5.06 | 4.94 | 0 | 0 | 0 | |
| 25/06/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 22/06/2012 |
5.14
|
10 | 4.94 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 21/06/2012 |
4.94
|
1,420 | 5.01 | 5.01 | 4.94 | 560 | 0 | 0.0 | |
| 20/06/2012 |
5.01
|
500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 19/06/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 18/06/2012 |
5.01
|
100 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 | |
| 15/06/2012 |
5.11
|
820 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 | |
| 14/06/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 13/06/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 12/06/2012 |
5.14
|
700 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 11/06/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 08/06/2012 |
5.14
|
100 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 | |