| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -1.62% | 24,200 | 300 | 0.0 |
18.20
20.10
18.20
|
|
2 tháng
(2026-07-20) |
0.20 | 1.11% | 28,000 | 1,300 | 0.0 |
17.90
20.10
18.20
|
|
3 tháng
(2026-06-19) |
0.10 | 0.55% | 30,800 | 1,300 | 0.0 |
17.90
20.10
18.20
|
|
6 tháng
(2026-03-23) |
0.10 | 0.55% | 47,400 | 2,200 | 0.0 |
17.90
20.50
18.20
|
|
12 tháng
(2025-09-22) |
-0.24 | -1.32% | 133,000 | -1,500 | -0.0 |
16.40
20.50
18.20
|
|
24 tháng
(2024-09-27) |
4.19 | 29.94% | 842,703 | 198,700 | 3.6 |
13.49
21.22
18.20
|
|
36 tháng
(2023-10-03) |
6.92 | 61.28% | 1,394,756 | 299,600 | 5.4 |
10.16
21.22
18.20
|
|
60 tháng
(2021-10-13) |
8.81 | 93.80% | 7,934,680 | 683,000 | 11.2 |
8.44
21.22
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/11/2012 |
3.76
|
300 | 3.69 | 3.76 | 3.76 | 0 | 0 | 0 | |
| 08/11/2012 |
3.69
|
1,100 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 | |
| 07/11/2012 |
3.80
|
100 | 3.65 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 06/11/2012 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 05/11/2012 |
3.65
|
100 | 3.61 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 02/11/2012 |
3.61
|
100 | 3.38 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 01/11/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 31/10/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 30/10/2012 |
3.38
|
100 | 3.19 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 29/10/2012 |
3.19
|
100 | 3.00 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 26/10/2012 |
3.00
|
1,100 | 3.00 | 3.19 | 3.00 | 1,000 | 0 | 0.0 | |
| 25/10/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 24/10/2012 |
3.00
|
400 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 23/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 22/10/2012 |
3.04
|
200 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 19/10/2012 |
3.00
|
600 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 | |
| 18/10/2012 |
3.19
|
3,600 | 3.42 | 3.42 | 3.19 | 0 | 0 | 0 | |
| 17/10/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 16/10/2012: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 16/10/2012 |
3.42
|
2,100 | 3.42 | 3.42 | 3.23 | 0 | 0 | 0 | |
| 15/10/2012 |
3.23
|
2,500 | 3.23 | 3.42 | 3.23 | 0 | 0 | 0 | |
| 12/10/2012 |
3.23
|
100 | 3.04 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 11/10/2012 |
3.04
|
200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 10/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 09/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 08/10/2012 |
3.04
|
100 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
| 05/10/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 04/10/2012 |
3.12
|
1,000 | 3.04 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 03/10/2012 |
3.04
|
3,100 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 | |
| 02/10/2012 |
3.23
|
2,000 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 | |
| 01/10/2012 |
3.27
|
3,300 | 3.19 | 3.27 | 3.12 | 0 | 0 | 0 | |
| 28/09/2012 |
3.19
|
2,800 | 3.04 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 27/09/2012 |
3.04
|
1,600 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 26/09/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 25/09/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 24/09/2012 |
3.00
|
1,500 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 | |
| 21/09/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 20/09/2012 |
3.08
|
500 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 19/09/2012 |
3.08
|
0 | 3.04 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 18/09/2012 |
3.04
|
1,000 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 | |
| 17/09/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 14/09/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 13/09/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 12/09/2012 |
3.08
|
1,000 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 | |
| 11/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 10/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 07/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 06/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 05/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 04/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 31/08/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 30/08/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 29/08/2012 |
3.19
|
100 | 3.00 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 28/08/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 27/08/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 24/08/2012 |
3.00
|
700 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 23/08/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 22/08/2012 |
3.00
|
1,000 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 21/08/2012 |
3.04
|
1,000 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 20/08/2012 |
3.00
|
1,400 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 17/08/2012 |
3.00
|
800 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 16/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 15/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 14/08/2012 |
3.04
|
1,100 | 3.23 | 3.23 | 3.04 | 100 | 0 | 0.0 | |
| 13/08/2012 |
3.23
|
1,600 | 3.04 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 10/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 09/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 08/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 07/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 06/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 03/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 02/08/2012 |
3.04
|
2,600 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
| 01/08/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 31/07/2012 |
3.12
|
600 | 3.04 | 3.12 | 3.00 | 0 | 0 | 0 | |
| 30/07/2012 |
3.04
|
2,000 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 27/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 26/07/2012: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 26/07/2012 |
3.04
|
600 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 25/07/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 24/07/2012 |
3.00
|
100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 23/07/2012 |
3.00
|
700 | 2.97 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 20/07/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 19/07/2012 |
2.97
|
800 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 18/07/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 17/07/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 16/07/2012 |
2.97
|
100 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 | |
| 13/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 12/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 11/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 10/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 09/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 06/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 05/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 04/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 03/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 02/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 29/06/2012 |
3.04
|
500 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 | |
| 28/06/2012 |
3.15
|
500 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
| 27/06/2012 |
3.23
|
500 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 | |
| 26/06/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
| 25/06/2012 |
3.34
|
100 | 3.23 | 3.34 | 3.34 | 0 | 0 | 0 | |
| 22/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |