| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
2.70 | 18% | 45,100 | 0 | 0 |
15
17.70
17.70
|
|
2 tháng
(2025-11-28) |
1.70 | 10.62% | 47,400 | 0 | 0 |
15
17.70
17.70
|
|
3 tháng
(2025-10-29) |
0.70 | 4.12% | 73,200 | 0 | 0 |
14.80
17.70
17.70
|
|
6 tháng
(2025-07-31) |
1.20 | 7.27% | 229,100 | -200 | -0.0 |
14.40
18.50
17.70
|
|
12 tháng
(2025-02-03) |
1.92 | 12.15% | 985,763 | -8,100 | -0.1 |
12.40
18.50
17.70
|
|
24 tháng
(2024-02-07) |
3.23 | 22.35% | 1,620,481 | -190,401 | -2.6 |
11.84
18.50
17.70
|
|
36 tháng
(2023-02-13) |
7.55 | 74.46% | 3,839,956 | -346,791 | -4.4 |
8.92
18.50
17.70
|
|
60 tháng
(2021-02-22) |
8.95 | 102.36% | 11,019,101 | -276,084 | -5.3 |
8.35
20.95
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2010 |
2.87
|
15,900 | 2.88 | 3.04 | 2.87 | 0 | 0 | 0 | |
| 04/11/2010 |
2.88
|
14,300 | 2.87 | 2.96 | 2.87 | 0 | 0 | 0 | |
| 03/11/2010 |
2.87
|
29,000 | 2.78 | 2.89 | 2.87 | 0 | 0 | 0 | |
| 02/11/2010 |
2.78
|
19,500 | 2.81 | 2.91 | 2.77 | 0 | 0 | 0 | |
| 01/11/2010 |
2.81
|
17,000 | 3.01 | 3.01 | 2.70 | 800 | 0 | 0.0 | |
| 29/10/2010 |
3.01
|
6,000 | 2.96 | 3.01 | 2.80 | 0 | 0 | 0 | |
| 28/10/2010 |
2.96
|
10,700 | 2.93 | 3.04 | 2.82 | 0 | 0 | 0 | |
| 27/10/2010 |
2.93
|
18,600 | 3.13 | 3.13 | 2.88 | 0 | 0 | 0 | |
| 26/10/2010 |
3.13
|
59,800 | 3.08 | 3.13 | 2.82 | 0 | 0 | 0 | |
| 25/10/2010 |
3.08
|
20,900 | 3.06 | 3.11 | 2.93 | 0 | 0 | 0 | |
| 22/10/2010 |
3.06
|
14,600 | 2.99 | 3.06 | 2.91 | 0 | 0 | 0 | |
| 21/10/2010 |
2.99
|
26,200 | 2.92 | 3.09 | 2.97 | 0 | 0 | 0 | |
| 20/10/2010 |
2.92
|
5,200 | 3.06 | 3.09 | 2.89 | 0 | 0 | 0 | |
| 19/10/2010 |
3.06
|
16,400 | 3.12 | 3.18 | 2.99 | 0 | 0 | 0 | |
| 18/10/2010 |
3.12
|
32,000 | 3.01 | 3.18 | 2.81 | 0 | 0 | 0 | |
| 15/10/2010 |
3.01
|
18,300 | 2.85 | 3.02 | 2.87 | 0 | 0 | 0 | |
| 14/10/2010 |
2.85
|
40,700 | 2.71 | 2.87 | 2.81 | 0 | 0 | 0 | |
| 13/10/2010 |
2.71
|
13,600 | 2.81 | 2.87 | 2.68 | 0 | 0 | 0 | |
| 12/10/2010 |
2.81
|
18,000 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 | |
| 11/10/2010 |
2.87
|
7,000 | 2.94 | 2.94 | 2.68 | 0 | 0 | 0 | |
| 08/10/2010 |
2.94
|
12,400 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 | |
| 07/10/2010 |
2.94
|
19,200 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 | |
| 06/10/2010 |
3.03
|
13,000 | 3.06 | 3.11 | 2.88 | 0 | 0 | 0 | |
| 05/10/2010 |
3.06
|
15,900 | 2.97 | 3.06 | 2.98 | 0 | 0 | 0 | |
| 04/10/2010 |
2.97
|
7,400 | 3.03 | 3.23 | 2.96 | 0 | 0 | 0 | |
| 01/10/2010 |
3.03
|
9,600 | 2.94 | 3.14 | 3.03 | 0 | 0 | 0 | |
| 30/09/2010 |
2.94
|
2,000 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 | |
| 29/09/2010 |
3.02
|
4,500 | 3.07 | 3.12 | 2.99 | 0 | 0 | 0 | |
| 28/09/2010 |
3.07
|
3,400 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
| 27/09/2010 |
3.16
|
6,100 | 3.06 | 3.16 | 2.87 | 0 | 0 | 0 | |
| 24/09/2010 |
3.06
|
1,500 | 3.24 | 3.24 | 2.88 | 0 | 0 | 0 | |
| 23/09/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/09/2010 |
3.24
|
6,100 | 3.02 | 3.24 | 3.06 | 0 | 0 | 0 | |
| 22/09/2010 |
3.02
|
6,500 | 3.02 | 3.04 | 3.02 | 0 | 0 | 0 | |
| 21/09/2010 |
3.02
|
15,300 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 | |
| 20/09/2010 |
3.06
|
17,500 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 | |
| 17/09/2010 |
3.21
|
12,200 | 3.06 | 3.24 | 3.10 | 0 | 0 | 0 | |
| 16/09/2010 |
3.06
|
5,500 | 3.04 | 3.06 | 3.06 | 0 | 0 | 0 | |
| 15/09/2010 |
3.04
|
17,200 | 3.12 | 3.12 | 3.01 | 0 | 0 | 0 | |
| 14/09/2010 |
3.12
|
5,000 | 3.00 | 3.12 | 3.01 | 0 | 0 | 0 | |
| 13/09/2010 |
3.00
|
22,400 | 3.06 | 3.12 | 2.95 | 0 | 0 | 0 | |
| 10/09/2010 |
3.06
|
18,100 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 | |
| 09/09/2010 |
3.21
|
11,900 | 3.21 | 3.36 | 3.19 | 0 | 0 | 0 | |
| 08/09/2010 |
3.21
|
8,000 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 | |
| 07/09/2010 |
3.24
|
8,000 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 | |
| 06/09/2010 |
3.27
|
30,700 | 3.13 | 3.28 | 3.24 | 0 | 0 | 0 | |
| 01/09/2010 |
3.13
|
20,600 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 | |
| 31/08/2010 |
3.21
|
21,900 | 3.08 | 3.21 | 3.01 | 0 | 0 | 0 | |
| 30/08/2010 |
3.08
|
20,300 | 2.95 | 3.08 | 2.80 | 0 | 0 | 0 | |
| 27/08/2010 |
2.95
|
9,900 | 2.86 | 2.95 | 2.68 | 0 | 0 | 0 | |
| 26/08/2010 |
2.86
|
27,100 | 2.67 | 2.86 | 2.53 | 0 | 0 | 0 | |
| 25/08/2010 |
2.67
|
40,700 | 2.83 | 2.83 | 2.67 | 0 | 0 | 0 | |
| 24/08/2010 |
2.83
|
33,100 | 3.06 | 3.06 | 2.82 | 0 | 0 | 0 | |
| 23/08/2010 |
3.06
|
14,900 | 3.18 | 3.18 | 3.00 | 0 | 0 | 0 | |
| 20/08/2010 |
3.18
|
41,500 | 3.07 | 3.20 | 3.06 | 0 | 0 | 0 | |
| 19/08/2010 |
3.07
|
4,800 | 3.20 | 3.27 | 3.07 | 0 | 0 | 0 | |
| 18/08/2010 |
3.20
|
9,400 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
| 17/08/2010 |
3.36
|
66,000 | 3.48 | 3.67 | 3.34 | 0 | 0 | 0 | |
| 16/08/2010 |
3.48
|
12,200 | 3.48 | 3.68 | 3.48 | 0 | 0 | 0 | |
| 13/08/2010 |
3.48
|
6,600 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 | |
| 12/08/2010 |
3.48
|
7,900 | 3.48 | 3.56 | 3.25 | 0 | 0 | 0 | |
| 11/08/2010 |
3.48
|
29,100 | 3.48 | 3.57 | 3.36 | 0 | 0 | 0 | |
| 10/08/2010 |
3.48
|
1,000 | 3.62 | 3.62 | 3.48 | 0 | 0 | 0 | |
| 09/08/2010 |
3.62
|
18,800 | 3.59 | 3.62 | 3.42 | 0 | 0 | 0 | |
| 06/08/2010 |
3.59
|
9,300 | 3.77 | 3.83 | 3.59 | 0 | 0 | 0 | |
| 05/08/2010 |
3.77
|
16,500 | 3.65 | 3.86 | 3.71 | 0 | 0 | 0 | |
| 04/08/2010 |
3.65
|
10,200 | 3.63 | 3.65 | 3.49 | 0 | 0 | 0 | |
| 03/08/2010 |
3.63
|
15,300 | 3.59 | 3.81 | 3.59 | 0 | 0 | 0 | |
| 02/08/2010 |
3.59
|
13,300 | 3.65 | 3.77 | 3.48 | 0 | 0 | 0 | |
| 30/07/2010 |
3.65
|
15,000 | 3.75 | 3.75 | 3.54 | 0 | 0 | 0 | |
| 29/07/2010 |
3.75
|
7,700 | 3.87 | 3.95 | 3.75 | 0 | 0 | 0 | |
| 28/07/2010 |
3.87
|
42,000 | 3.87 | 4.67 | 3.58 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.81
|
2,000 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |