| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0 | 0% | 0 | 0 | 0 |
23.70
23.70
23.70
|
|
2 tháng
(2026-06-01) |
2.70 | 12.86% | 200 | 200 | 0 |
21
23.70
23.70
|
|
3 tháng
(2026-05-04) |
2.70 | 12.86% | 1,700 | 500 | 0 |
18.90
23.70
23.70
|
|
6 tháng
(2026-02-02) |
4.80 | 25.40% | 38,000 | 800 | 0.0 |
18.90
26.50
23.70
|
|
12 tháng
(2025-08-05) |
-2.50 | -9.54% | 67,200 | 400 | -0.0 |
18.10
26.50
23.70
|
|
24 tháng
(2024-08-12) |
-9.30 | -28.18% | 146,850 | -36,180 | -0.8 |
17.50
33
23.70
|
|
36 tháng
(2023-08-16) |
-7.20 | -23.30% | 200,902 | -33,523 | -0.7 |
17.50
36.90
23.70
|
|
60 tháng
(2021-08-26) |
-8.31 | -25.96% | 291,152 | -38,475 | -0.8 |
17.50
36.90
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/07/2012 |
4.75
|
400 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 | |
| 20/07/2012 |
4.84
|
400 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 | |
| 19/07/2012 |
4.90
|
400 | 5.27 | 5.27 | 4.90 | 0 | 0 | 0 | |
| 18/07/2012 |
5.27
|
700 | 5.10 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 17/07/2012 |
5.10
|
100 | 4.77 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 16/07/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 13/07/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 12/07/2012 |
4.77
|
400 | 4.95 | 5.29 | 4.77 | 100 | 0 | 0.0 | |
| 11/07/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 10/07/2012 |
4.95
|
400 | 4.62 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 09/07/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 06/07/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 05/07/2012 |
4.62
|
100 | 4.32 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 04/07/2012 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 03/07/2012 |
4.32
|
100 | 4.60 | 4.60 | 4.32 | 0 | 0 | 0 | |
| 02/07/2012 |
4.60
|
100 | 4.95 | 4.95 | 4.60 | 0 | 0 | 0 | |
| 29/06/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 28/06/2012 |
4.95
|
200 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 | |
| 27/06/2012 |
4.97
|
500 | 4.95 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 26/06/2012 |
4.95
|
1,000 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 | |
| 25/06/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 22/06/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 21/06/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 20/06/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 19/06/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 18/06/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 15/06/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 14/06/2012 |
5.05
|
500 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 13/06/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 12/06/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 11/06/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 08/06/2012 |
5.05
|
100 | 5.03 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 07/06/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 06/06/2012 |
5.03
|
600 | 4.95 | 5.05 | 5.03 | 400 | 0 | 0.0 | |
| 05/06/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 04/06/2012 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 01/06/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 31/05/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 30/05/2012 |
4.95
|
200 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 29/05/2012 |
4.95
|
400 | 5.12 | 5.12 | 4.95 | 400 | 0 | 0.0 | |
| 28/05/2012 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 25/05/2012 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 24/05/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 23/05/2012 |
5.12
|
400 | 5.48 | 5.48 | 5.12 | 0 | 0 | 0 | |
| 22/05/2012 |
5.48
|
600 | 5.33 | 5.48 | 5.42 | 500 | 0 | 0.0 | |
| 21/05/2012 |
5.33
|
500 | 4.99 | 5.33 | 5.33 | 500 | 0 | 0.0 | |
| 18/05/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 17/05/2012 |
4.99
|
2,400 | 4.95 | 4.99 | 4.97 | 800 | 0 | 0.0 | |
| 16/05/2012 |
4.95
|
600 | 5.05 | 5.05 | 4.92 | 0 | 0 | 0 | |
| 15/05/2012 |
5.05
|
6,600 | 5.14 | 5.14 | 5.01 | 1,000 | 0 | 0.0 | |
| 14/05/2012 |
5.14
|
4,600 | 5.23 | 5.23 | 5.14 | 1,300 | 0 | 0.0 | |
| 11/05/2012 |
5.23
|
5,500 | 5.27 | 5.27 | 5.23 | 100 | 0 | 0.0 | |
| 10/05/2012 |
5.27
|
6,700 | 5.38 | 5.38 | 5.27 | 0 | 0 | 0 | |
| 09/05/2012 |
5.38
|
2,900 | 5.46 | 5.46 | 5.35 | 0 | 0 | 0 | |
| 08/05/2012 |
5.46
|
4,700 | 5.53 | 5.53 | 5.29 | 0 | 0 | 0 | |
| 07/05/2012 |
5.53
|
6,500 | 5.38 | 5.53 | 5.38 | 0 | 400 | -0.0 | |
| 04/05/2012 |
5.38
|
3,000 | 5.35 | 5.38 | 5.33 | 0 | 0 | 0 | |
| 03/05/2012 |
5.35
|
800 | 5.38 | 5.38 | 5.35 | 0 | 0 | 0 | |
| 02/05/2012 |
5.38
|
2,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 27/04/2012 |
5.38
|
3,900 | 5.35 | 5.38 | 5.35 | 1,900 | 300 | 0.0 | |
| 26/04/2012 |
5.35
|
400 | 5.38 | 5.38 | 5.35 | 0 | 0 | 0 | |
| 25/04/2012 |
5.38
|
3,500 | 5.38 | 5.38 | 5.38 | 600 | 0 | 0.0 | |
| 24/04/2012 |
5.38
|
2,300 | 5.33 | 5.38 | 5.35 | 0 | 0 | 0 | |
| 23/04/2012 |
5.33
|
4,300 | 5.33 | 5.33 | 5.16 | 1,800 | 0 | 0.0 | |
| 20/04/2012 |
5.33
|
3,300 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 | |
| 19/04/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 18/04/2012 |
5.40
|
900 | 5.68 | 5.68 | 5.40 | 800 | 0 | 0.0 | |
| 17/04/2012 |
5.68
|
200 | 5.55 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 16/04/2012: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 16/04/2012 |
5.55
|
6,800 | 5.55 | 5.70 | 5.53 | 1,000 | 0 | 0.0 | |
| 13/04/2012 |
5.55
|
8,500 | 5.47 | 5.55 | 5.31 | 1,000 | 0 | 0.0 | |
| 12/04/2012 |
5.47
|
8,800 | 5.51 | 5.51 | 5.29 | 0 | 0 | 0 | |
| 11/04/2012 |
5.51
|
7,000 | 5.45 | 5.51 | 5.25 | 900 | 0 | 0.0 | |
| 10/04/2012 |
5.45
|
4,200 | 5.29 | 5.45 | 5.29 | 0 | 0 | 0 | |
| 09/04/2012 |
5.29
|
25,100 | 5.45 | 5.45 | 5.25 | 0 | 0 | 0 | |
| 06/04/2012 |
5.45
|
25,300 | 5.45 | 5.72 | 5.29 | 1,700 | 0 | 0.0 | |
| 05/04/2012 |
5.45
|
5,900 | 5.10 | 5.45 | 5.39 | 0 | 0 | 0 | |
| 04/04/2012 |
5.10
|
1,200 | 5.00 | 5.10 | 5.00 | 100 | 0 | 0.0 | |
| 03/04/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 30/03/2012 |
5.00
|
100 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 | |
| 29/03/2012 |
5.14
|
2,200 | 5.49 | 5.49 | 5.14 | 1,000 | 0 | 0.0 | |
| 28/03/2012 |
5.49
|
700 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 27/03/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 26/03/2012 |
5.49
|
300 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 23/03/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 22/03/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 21/03/2012 |
5.49
|
200 | 5.23 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 20/03/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 19/03/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 16/03/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 15/03/2012 |
5.23
|
1,000 | 5.20 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 14/03/2012 |
5.20
|
1,000 | 5.08 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 13/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 12/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 09/03/2012 |
5.08
|
0 | 5.06 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 08/03/2012 |
5.06
|
1,900 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 | |
| 07/03/2012 |
5.14
|
1,000 | 5.00 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 06/03/2012 |
5.00
|
200 | 5.20 | 5.20 | 5.00 | 100 | 0 | 0.0 | |
| 05/03/2012 |
5.20
|
5,100 | 4.84 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 02/03/2012 |
4.84
|
1,000 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 | |
| 01/03/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |