| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-6.35 | -15.36% | 230,700 | -48,150 | 0 |
35
42.95
35.70
|
|
2 tháng
(2026-06-01) |
-11.10 | -24.08% | 394,600 | -100,296 | 0 |
35
46.15
35.70
|
|
3 tháng
(2026-05-04) |
-14.90 | -29.86% | 774,000 | -135,570 | 0 |
35
49.90
35.70
|
|
6 tháng
(2026-01-30) |
-19.20 | -35.42% | 3,556,400 | -576,808 | -22.7 |
35
56.70
35.70
|
|
12 tháng
(2025-08-04) |
-19.30 | -35.54% | 14,097,700 | 1,064,092 | 70.2 |
35
56.70
35.70
|
|
24 tháng
(2024-08-08) |
-5.85 | -14.33% | 58,672,000 | 2,520,814 | 94.8 |
35
56.70
35.70
|
|
36 tháng
(2023-08-14) |
6.41 | 22.41% | 67,916,400 | 2,419,249 | 85.4 |
24.37
56.70
35.70
|
|
60 tháng
(2021-08-24) |
7.21 | 25.94% | 72,667,800 | 2,087,400 | 60.9 |
19.28
56.70
35.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/07/2012 |
4.03
|
4,100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 16/07/2012 |
4.03
|
5,100 | 4.00 | 4.03 | 3.91 | 100 | 100 | 0 | |
| 13/07/2012 |
4.00
|
6,310 | 4.00 | 4.11 | 4.00 | 1,300 | 0 | 0.1 | |
| 12/07/2012 |
4.00
|
14,000 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 11/07/2012 |
4.00
|
4,600 | 3.99 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 10/07/2012 |
3.99
|
10,980 | 3.99 | 3.99 | 3.90 | 100 | 5,730 | -0.2 | |
| 09/07/2012 |
3.99
|
11,190 | 3.97 | 4.00 | 3.90 | 0 | 0 | 0 | |
| 06/07/2012 |
3.97
|
5,000 | 3.94 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 05/07/2012 |
3.94
|
7,000 | 3.94 | 4.00 | 3.93 | 0 | 0 | 0 | |
| 04/07/2012 |
3.94
|
5,710 | 3.93 | 4.00 | 3.94 | 700 | 0 | 0.0 | |
| 03/07/2012 |
3.93
|
7,560 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 | |
| 02/07/2012 |
3.99
|
1,980 | 4.00 | 4.00 | 3.98 | 0 | 0 | 0 | |
| 29/06/2012 |
4.00
|
4,010 | 3.99 | 4.00 | 3.85 | 0 | 0 | 0 | |
| 28/06/2012 |
3.99
|
4,300 | 3.98 | 4.00 | 3.92 | 0 | 0 | 0 | |
| 27/06/2012 |
3.98
|
5,000 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 | |
| 26/06/2012 |
3.99
|
7,050 | 3.97 | 3.99 | 3.82 | 0 | 2,640 | -0.1 | |
| 25/06/2012 |
3.97
|
3,100 | 3.94 | 3.97 | 3.95 | 0 | 0 | 0 | |
| 22/06/2012 |
3.94
|
24,210 | 3.90 | 3.95 | 3.94 | 0 | 16,000 | -0.6 | |
| 21/06/2012 |
3.90
|
10,210 | 3.96 | 3.99 | 3.77 | 0 | 5,450 | -0.2 | |
| 20/06/2012 |
3.96
|
9,690 | 3.93 | 3.96 | 3.94 | 0 | 0 | 0 | |
| 19/06/2012 |
3.93
|
1,120 | 3.93 | 4.00 | 3.93 | 0 | 0 | 0 | |
| 18/06/2012 |
3.93
|
3,060 | 3.90 | 3.99 | 3.88 | 0 | 0 | 0 | |
| 15/06/2012 |
3.90
|
630 | 3.88 | 3.91 | 3.90 | 0 | 0 | 0 | |
| 14/06/2012 |
3.88
|
5,950 | 3.85 | 4.00 | 3.85 | 0 | 4,800 | -0.2 | |
| 13/06/2012 |
3.85
|
5,940 | 3.89 | 3.98 | 3.85 | 0 | 0 | 0 | |
| 12/06/2012 |
3.89
|
2,270 | 4.08 | 4.11 | 3.89 | 0 | 0 | 0 | |
| 11/06/2012 |
4.08
|
20 | 4.00 | 4.08 | 4.03 | 0 | 0 | 0 | |
| 08/06/2012 |
4.00
|
12,150 | 3.86 | 4.02 | 3.89 | 0 | 0 | 0 | |
| 07/06/2012 |
3.86
|
23,110 | 3.99 | 4.05 | 3.86 | 0 | 0 | 0 | |
| 06/06/2012 |
3.99
|
15,640 | 3.90 | 3.99 | 3.90 | 110 | 0 | 0.0 | |
| 05/06/2012 |
3.90
|
10,380 | 3.90 | 4.00 | 3.85 | 0 | 0 | 0 | |
| 04/06/2012 |
3.90
|
4,540 | 3.90 | 3.90 | 3.79 | 0 | 0 | 0 | |
| 01/06/2012 |
3.90
|
3,810 | 3.79 | 3.90 | 3.80 | 0 | 0 | 0 | |
| 31/05/2012 |
3.79
|
11,130 | 3.83 | 3.90 | 3.78 | 0 | 5,000 | -0.2 | |
| 30/05/2012 |
3.83
|
3,620 | 3.65 | 3.83 | 3.82 | 0 | 0 | 0 | |
| 29/05/2012 |
3.65
|
500 | 3.84 | 4.00 | 3.65 | 0 | 0 | 0 | |
| 28/05/2012 |
3.84
|
30 | 3.75 | 3.84 | 3.84 | 0 | 10 | -0.0 | |
| 25/05/2012 |
3.75
|
4,250 | 3.80 | 3.88 | 3.74 | 0 | 0 | 0 | |
| 24/05/2012 |
3.80
|
1,750 | 3.79 | 3.83 | 3.77 | 0 | 0 | 0 | |
| 23/05/2012 |
3.79
|
6,330 | 3.75 | 3.83 | 3.74 | 0 | 0 | 0 | |
| 22/05/2012 |
3.75
|
8,230 | 3.71 | 3.80 | 3.74 | 0 | 0 | 0 | |
| 21/05/2012 |
3.71
|
1,990 | 3.68 | 3.74 | 3.66 | 0 | 0 | 0 | |
| 18/05/2012 |
3.68
|
15,260 | 3.72 | 3.72 | 3.68 | 0 | 6,170 | -0.2 | |
| 17/05/2012 |
3.72
|
3,560 | 3.71 | 3.80 | 3.69 | 0 | 0 | 0 | |
| 16/05/2012 |
3.71
|
5,840 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 | |
| 15/05/2012 |
3.80
|
7,820 | 3.79 | 3.80 | 3.61 | 0 | 0 | 0 | |
| 14/05/2012 |
3.79
|
3,830 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 | |
| 11/05/2012 |
3.87
|
4,650 | 3.89 | 3.89 | 3.80 | 10 | 0 | 0.0 | |
| 10/05/2012 |
3.89
|
18,190 | 3.89 | 3.90 | 3.82 | 1,500 | 90 | 0.1 | |
| 09/05/2012 |
3.89
|
10,280 | 3.85 | 3.99 | 3.88 | 0 | 0 | 0 | |
| 08/05/2012 |
3.85
|
15,560 | 3.84 | 3.88 | 3.82 | 0 | 0 | 0 | |
| 07/05/2012 |
3.84
|
14,720 | 3.81 | 3.84 | 3.80 | 580 | 0 | 0.0 | |
| 04/05/2012 |
3.81
|
19,730 | 3.82 | 3.82 | 3.76 | 5,000 | 0 | 0.2 | |
| 03/05/2012 |
3.82
|
890 | 3.80 | 3.83 | 3.82 | 0 | 0 | 0 | |
| 02/05/2012 |
3.80
|
5,080 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 | |
| 27/04/2012 |
3.88
|
10,740 | 3.89 | 3.89 | 3.86 | 5,350 | 0 | 0.2 | |
| 26/04/2012 |
3.89
|
15,700 | 3.89 | 3.89 | 3.81 | 50 | 0 | 0.0 | |
| 25/04/2012: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 25/04/2012 |
3.89
|
9,050 | 3.79 | 3.89 | 3.79 | 300 | 0 | 0.0 | |
| 24/04/2012 |
3.79
|
19,900 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 | |
| 23/04/2012 |
3.82
|
12,780 | 3.80 | 3.82 | 3.80 | 580 | 10 | 0.0 | |
| 20/04/2012 |
3.80
|
17,550 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 | |
| 19/04/2012 |
3.80
|
13,670 | 3.63 | 3.81 | 3.71 | 0 | 0 | 0 | |
| 18/04/2012 |
3.63
|
59,800 | 3.76 | 3.85 | 3.63 | 0 | 58,440 | -2.2 | |
| 17/04/2012 |
3.76
|
36,360 | 3.75 | 3.87 | 3.75 | 0 | 42,340 | -1.6 | |
| 16/04/2012 |
3.75
|
21,440 | 3.57 | 3.75 | 3.54 | 0 | 0 | 0 | |
| 13/04/2012 |
3.57
|
10,030 | 3.66 | 3.67 | 3.57 | 100,160 | 100,000 | 0.0 | |
| 12/04/2012 |
3.66
|
18,380 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 | |
| 11/04/2012 |
3.68
|
22,580 | 3.68 | 3.68 | 3.58 | 100 | 8,000 | -0.3 | |
| 10/04/2012 |
3.68
|
7,260 | 3.65 | 3.68 | 3.58 | 0 | 4,040 | -0.1 | |
| 09/04/2012 |
3.65
|
8,950 | 3.61 | 3.65 | 3.58 | 0 | 1,200 | -0.0 | |
| 06/04/2012 |
3.61
|
12,260 | 3.63 | 3.68 | 3.54 | 0 | 0 | 0 | |
| 05/04/2012 |
3.63
|
2,810 | 3.63 | 3.68 | 3.55 | 0 | 0 | 0 | |
| 04/04/2012 |
3.63
|
23,460 | 3.63 | 3.71 | 3.58 | 5,000 | 0 | 0.2 | |
| 03/04/2012 |
3.63
|
9,470 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 | |
| 30/03/2012 |
3.67
|
1,050 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 | |
| 29/03/2012 |
3.68
|
2,050 | 3.68 | 3.71 | 3.68 | 0 | 0 | 0 | |
| 28/03/2012 |
3.68
|
9,570 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 | |
| 27/03/2012 |
3.68
|
21,670 | 3.71 | 3.71 | 3.58 | 100 | 10 | 0.0 | |
| 26/03/2012 |
3.71
|
7,510 | 3.71 | 3.71 | 3.67 | 200 | 0 | 0.0 | |
| 23/03/2012 |
3.71
|
12,130 | 3.71 | 3.89 | 3.71 | 0 | 1,000 | -0.0 | |
| 22/03/2012 |
3.71
|
2,660 | 3.71 | 3.75 | 3.71 | 0 | 650 | -0.0 | |
| 21/03/2012 |
3.71
|
12,870 | 3.71 | 3.78 | 3.71 | 0 | 6,580 | -0.3 | |
| 20/03/2012 |
3.71
|
44,820 | 3.78 | 3.78 | 3.68 | 28,610 | 1,340 | 1.0 | |
| 19/03/2012 |
3.78
|
5,550 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 | |
| 16/03/2012 |
3.87
|
270 | 3.87 | 3.87 | 3.74 | 0 | 0 | 0 | |
| 15/03/2012 |
3.87
|
1,000 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 | |
| 14/03/2012 |
3.87
|
230 | 3.79 | 3.87 | 3.87 | 0 | 230 | -0.0 | |
| 13/03/2012 |
3.79
|
940 | 3.92 | 3.92 | 3.78 | 0 | 700 | -0.0 | |
| 12/03/2012 |
3.92
|
5,400 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 | |
| 09/03/2012 |
3.92
|
3,960 | 3.97 | 3.97 | 3.83 | 0 | 0 | 0 | |
| 08/03/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 07/03/2012 |
3.97
|
2,530 | 3.95 | 3.97 | 3.85 | 200 | 0 | 0.0 | |
| 06/03/2012 |
3.95
|
570 | 3.95 | 3.95 | 3.92 | 0 | 0 | 0 | |
| 05/03/2012 |
3.95
|
21,300 | 3.91 | 3.96 | 3.91 | 20 | 6,300 | -0.3 | |
| 02/03/2012 |
3.91
|
4,100 | 3.92 | 3.97 | 3.91 | 0 | 700 | -0.0 | |
| 01/03/2012 |
3.92
|
5,390 | 3.96 | 3.96 | 3.87 | 30 | 1,200 | -0.0 | |
| 29/02/2012 |
3.96
|
5,750 | 3.96 | 3.96 | 3.87 | 1,620 | 4,720 | -0.1 | |
| 28/02/2012 |
3.96
|
4,930 | 4.07 | 4.07 | 3.87 | 1,000 | 2,230 | -0.1 | |
| 27/02/2012 |
4.07
|
2,560 | 4.08 | 4.17 | 4.07 | 300 | 1,350 | -0.0 | |
| 24/02/2012 |
4.08
|
4,770 | 4.05 | 4.23 | 4.08 | 0 | 2,000 | -0.1 | |