| 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) |
-3.60 | -9.73% | 4,200 | 0 | 0 |
33.40
37
33.40
|
|
2 tháng
(2026-06-01) |
-5.10 | -13.25% | 4,200 | 0 | 0 |
33.40
38.50
33.40
|
|
3 tháng
(2026-05-04) |
2.40 | 7.74% | 7,500 | 0 | 0 |
31
38.50
33.40
|
|
6 tháng
(2026-01-30) |
1.40 | 4.38% | 15,300 | -100 | -0.0 |
31
38.50
33.40
|
|
12 tháng
(2025-08-04) |
0.20 | 0.61% | 115,200 | -200 | -0.0 |
30.20
41.82
33.40
|
|
24 tháng
(2024-08-08) |
4.57 | 15.84% | 382,669 | 59,000 | 1.9 |
25.23
41.82
33.40
|
|
36 tháng
(2023-08-14) |
10.84 | 48.05% | 700,781 | 139,400 | 4.2 |
18.50
41.82
33.40
|
|
60 tháng
(2021-08-24) |
14.76 | 79.17% | 1,005,849 | 151,100 | 4.5 |
13.89
41.82
33.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/07/2012 |
9.88
|
1,000 | 7.58 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 17/07/2012 |
7.58
|
1,200 | 8.40 | 9.16 | 7.58 | 0 | 0 | 0 | |
| 16/07/2012 |
8.40
|
1,000 | 7.76 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 13/07/2012 |
7.76
|
1,000 | 6.77 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 12/07/2012 |
6.77
|
2,500 | 7.18 | 7.63 | 6.77 | 1,500 | 0 | 0.0 | |
| 11/07/2012 |
7.18
|
8,700 | 7.40 | 7.40 | 6.77 | 3,700 | 0 | 0.1 | |
| 10/07/2012 |
7.40
|
1,000 | 6.77 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 09/07/2012 |
6.77
|
3,200 | 7.13 | 7.58 | 6.77 | 2,100 | 0 | 0.0 | |
| 06/07/2012 |
7.13
|
3,900 | 7.90 | 7.90 | 7.13 | 3,900 | 0 | 0.1 | |
| 05/07/2012 |
7.90
|
1,000 | 7.22 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/07/2012 |
7.22
|
5,100 | 7.22 | 7.22 | 7.22 | 5,100 | 0 | 0.1 | |
| 03/07/2012 |
7.22
|
18,600 | 7.99 | 8.08 | 7.22 | 12,600 | 0 | 0.2 | |
| 02/07/2012 |
7.99
|
0 | 8.08 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/06/2012 |
8.08
|
3,200 | 8.98 | 8.98 | 5.42 | 0 | 0 | 0 | |
| 28/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 27/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 26/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 25/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 22/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 21/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 20/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 19/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 18/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 15/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 14/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 13/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 12/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 11/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 08/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 07/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 06/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 05/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 04/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 01/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 31/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 30/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 29/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 28/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 25/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 24/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 23/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 22/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 21/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 18/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 17/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 16/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 15/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 14/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 11/05/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 10/05/2012 |
8.98
|
100 | 9.03 | 9.03 | 8.98 | 0 | 0 | 0 | |
| 09/05/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 09/05/2012 |
9.03
|
100 | 8.40 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 08/05/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 07/05/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 04/05/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 03/05/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 02/05/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 27/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 26/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 25/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 24/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 23/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 20/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 19/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 16/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 13/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 06/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 04/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 03/04/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 30/03/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 29/03/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 28/03/2012 |
8.40
|
1,100 | 7.84 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 27/03/2012 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 26/03/2012 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 23/03/2012 |
7.84
|
1,000 | 7.17 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 22/03/2012 |
7.17
|
1,000 | 7.38 | 7.38 | 7.17 | 0 | 0 | 0 | |
| 21/03/2012 |
7.38
|
1,100 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 | |
| 20/03/2012 |
7.46
|
1,000 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 | |
| 19/03/2012 |
7.50
|
1,000 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 16/03/2012 |
7.59
|
1,500 | 7.59 | 7.59 | 7.42 | 0 | 0 | 0 | |
| 15/03/2012 |
7.59
|
2,100 | 7.17 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 14/03/2012 |
7.17
|
2,000 | 6.70 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 13/03/2012 |
6.70
|
1,000 | 6.11 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 12/03/2012 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 09/03/2012 |
6.11
|
10,100 | 6.15 | 6.32 | 6.11 | 10,000 | 0 | 0.1 | |
| 08/03/2012 |
6.15
|
1,000 | 6.19 | 6.19 | 6.15 | 1,000 | 0 | 0.0 | |
| 07/03/2012 |
6.19
|
13,500 | 5.85 | 6.19 | 6.19 | 13,500 | 0 | 0.2 | |
| 06/03/2012 |
5.85
|
0 | 6.19 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 05/03/2012 |
6.19
|
15,000 | 5.68 | 6.19 | 5.64 | 9,000 | 0 | 0.1 | |
| 02/03/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 01/03/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 29/02/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 28/02/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 27/02/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |