| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.70 | 14.29% | 2,300 | 270 | 0 |
11.90
13.60
13.60
|
|
2 tháng
(2026-07-13) |
1.20 | 9.68% | 11,300 | 4,270 | 0 |
11.90
13.60
13.60
|
|
3 tháng
(2026-06-15) |
2.41 | 21.56% | 13,400 | 4,170 | 0 |
11.19
13.60
13.60
|
|
6 tháng
(2026-03-16) |
1.48 | 12.21% | 39,000 | 5,470 | 0.0 |
10.82
13.60
13.60
|
|
12 tháng
(2025-09-16) |
2.41 | 21.56% | 257,200 | -37,530 | -0.6 |
10.57
15.85
13.60
|
|
24 tháng
(2024-09-23) |
3.77 | 38.33% | 405,600 | -39,930 | -0.7 |
9.02
15.85
13.60
|
|
36 tháng
(2023-09-27) |
3.96 | 41.02% | 523,527 | -41,130 | -0.7 |
9
15.85
13.60
|
|
60 tháng
(2021-10-07) |
2.99 | 28.20% | 988,096 | -107,730 | -1.9 |
8.53
15.85
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 28/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 27/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 24/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 23/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 22/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 21/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 20/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 17/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 16/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 15/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 14/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 13/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 10/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 09/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 08/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 07/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 06/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 03/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 02/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 01/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 31/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 30/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 27/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 26/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 25/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 24/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 23/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 20/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 19/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 18/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 17/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 16/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 13/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 12/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 11/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 10/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 09/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 06/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 05/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 04/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 03/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 02/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 29/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 28/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 27/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 26/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 25/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 22/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 21/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 20/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 19/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 18/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 15/06/2012 |
3.08
|
400 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 14/06/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 13/06/2012 |
3.08
|
100 | 3.05 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 12/06/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
| 11/06/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
| 08/06/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
| 07/06/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
| 06/06/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
| 05/06/2012 |
3.05
|
1,900 | 3.00 | 3.05 | 2.79 | 0 | 0 | 0 | |
| 04/06/2012 |
3.00
|
1,100 | 2.93 | 3.00 | 2.74 | 0 | 0 | 0 | |
| 01/06/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
| 31/05/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
| 30/05/2012 |
2.93
|
100 | 2.74 | 2.93 | 2.93 | 0 | 0 | 0 | |
| 29/05/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
| 28/05/2012 |
2.74
|
400 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 | |
| 25/05/2012 |
2.90
|
100 | 2.71 | 2.90 | 2.90 | 0 | 0 | 0 | |
| 24/05/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
| 23/05/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
| 22/05/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
| 21/05/2012 |
2.71
|
500 | 2.54 | 2.71 | 2.71 | 0 | 0 | 0 | |
| 18/05/2012 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
| 17/05/2012 |
2.54
|
1,800 | 2.69 | 2.69 | 2.54 | 0 | 0 | 0 | |
| 16/05/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
| 15/05/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
| 14/05/2012 |
2.69
|
2,300 | 2.88 | 2.88 | 2.69 | 0 | 0 | 0 | |
| 11/05/2012 |
2.88
|
800 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 | |
| 10/05/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 09/05/2012 |
3.08
|
500 | 3.29 | 3.29 | 3.08 | 0 | 0 | 0 | |
| 08/05/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 07/05/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 04/05/2012: Cổ tức tiền mặt tỉ lệ: 17.5% | |||||||||
| 04/05/2012 |
3.29
|
0 | 3.28 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 03/05/2012 |
3.28
|
3,100 | 3.14 | 3.36 | 3.28 | 0 | 0 | 0 | |
| 02/05/2012 |
3.14
|
100 | 2.94 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 27/04/2012 |
2.94
|
1,200 | 2.75 | 2.94 | 2.75 | 0 | 0 | 0 | |
| 26/04/2012 |
2.75
|
4,000 | 2.90 | 2.90 | 2.75 | 0 | 0 | 0 | |
| 25/04/2012 |
2.90
|
23,600 | 2.90 | 3.06 | 2.90 | 0 | 0 | 0 | |
| 24/04/2012 |
2.90
|
1,300 | 2.79 | 2.98 | 2.83 | 0 | 0 | 0 | |
| 23/04/2012 |
2.79
|
3,500 | 2.62 | 2.79 | 2.79 | 0 | 0 | 0 | |
| 20/04/2012 |
2.62
|
800 | 2.46 | 2.62 | 2.62 | 0 | 0 | 0 | |
| 19/04/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
| 18/04/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
| 17/04/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
| 16/04/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
| 13/04/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
| 12/04/2012 |
2.46
|
300 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
| 11/04/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
| 10/04/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |