| 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) |
-2.80 | -24.78% | 3,081,700 | 0 | 0 |
8.40
11.30
8.40
|
|
2 tháng
(2025-11-28) |
-2.90 | -25.44% | 4,588,500 | 0 | 0 |
8.40
12
8.40
|
|
3 tháng
(2025-10-29) |
-2.90 | -25.44% | 5,355,300 | 0 | 0 |
8.40
12
8.40
|
|
6 tháng
(2025-07-31) |
-2.30 | -21.30% | 10,264,500 | 0 | 0 |
8.40
14.10
8.40
|
|
12 tháng
(2025-02-03) |
-1.30 | -13.27% | 23,669,212 | 0 | 0 |
8.40
14.10
8.40
|
|
24 tháng
(2024-02-07) |
-3.80 | -30.89% | 30,167,206 | 0 | 0 |
8.40
24.60
8.40
|
|
36 tháng
(2023-02-13) |
3.60 | 73.47% | 48,289,260 | -96 | -0.0 |
4.80
24.60
8.40
|
|
60 tháng
(2021-02-22) |
-2.60 | -23.42% | 77,029,370 | -188,473 | -2.2 |
4.40
54.80
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2010 |
5.37
|
1,200 | 5.03 | 5.37 | 5.35 | 100 | 0 | 0.0 | |
| 04/11/2010 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 03/11/2010 |
5.03
|
1,700 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 02/11/2010 |
5.03
|
100 | 5.41 | 5.41 | 5.03 | 0 | 0 | 0 | |
| 01/11/2010 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 29/10/2010 |
5.41
|
500 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 28/10/2010 |
5.41
|
100 | 5.53 | 5.53 | 5.41 | 0 | 0 | 0 | |
| 27/10/2010 |
5.53
|
100 | 5.23 | 5.53 | 5.53 | 100 | 0 | 0.0 | |
| 26/10/2010 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 25/10/2010 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 22/10/2010 |
5.23
|
100 | 4.94 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 21/10/2010 |
4.94
|
1,800 | 5.29 | 5.29 | 4.94 | 100 | 0 | 0.0 | |
| 20/10/2010 |
5.29
|
2,000 | 5.06 | 5.29 | 4.70 | 1,200 | 0 | 0.0 | |
| 19/10/2010 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 18/10/2010 |
5.06
|
1,500 | 5.41 | 5.41 | 5.06 | 1,000 | 0 | 0.0 | |
| 15/10/2010 |
5.41
|
100 | 5.29 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 14/10/2010 |
5.29
|
800 | 5.23 | 5.29 | 5.06 | 800 | 0 | 0.0 | |
| 13/10/2010 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 12/10/2010 |
5.23
|
2,100 | 5.07 | 5.42 | 5.07 | 1,100 | 0 | 0.0 | |
| 11/10/2010 |
5.07
|
0 | 5.05 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 08/10/2010 |
5.05
|
1,800 | 5.42 | 5.42 | 5.05 | 300 | 0 | 0.0 | |
| 07/10/2010 |
5.42
|
100 | 5.82 | 5.82 | 5.42 | 0 | 0 | 0 | |
| 06/10/2010 |
5.82
|
100 | 5.53 | 5.82 | 5.82 | 100 | 0 | 0.0 | |
| 05/10/2010 |
5.53
|
100 | 5.21 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 04/10/2010 |
5.21
|
2,000 | 5.25 | 5.25 | 5.21 | 0 | 0 | 0 | |
| 01/10/2010 |
5.25
|
200 | 5.63 | 5.94 | 5.25 | 0 | 0 | 0 | |
| 30/09/2010 |
5.63
|
100 | 5.30 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 29/09/2010 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 28/09/2010 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 27/09/2010 |
5.30
|
0 | 5.35 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 24/09/2010 |
5.35
|
2,400 | 5.01 | 5.35 | 5.08 | 2,000 | 0 | 0.1 | |
| 23/09/2010 |
5.01
|
0 | 4.94 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 22/09/2010 |
4.94
|
1,800 | 5.17 | 5.17 | 4.94 | 1,800 | 0 | 0.1 | |
| 21/09/2010 |
5.17
|
4,000 | 5.29 | 5.29 | 5.17 | 1,000 | 0 | 0.0 | |
| 20/09/2010 |
5.29
|
800 | 5.29 | 5.65 | 5.29 | 700 | 0 | 0.0 | |
| 17/09/2010 |
5.29
|
100 | 5.06 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 16/09/2010 |
5.06
|
1,500 | 5.36 | 5.63 | 5.06 | 0 | 0 | 0 | |
| 15/09/2010 |
5.36
|
1,000 | 5.76 | 5.76 | 5.36 | 0 | 0 | 0 | |
| 14/09/2010 |
5.76
|
100 | 5.41 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 13/09/2010 |
5.41
|
2,100 | 5.61 | 5.76 | 5.41 | 2,000 | 0 | 0.1 | |
| 10/09/2010 |
5.61
|
1,200 | 6.02 | 6.02 | 5.61 | 0 | 0 | 0 | |
| 09/09/2010 |
6.02
|
0 | 6.00 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 08/09/2010 |
6.00
|
500 | 6.02 | 6.12 | 6.00 | 0 | 0 | 0 | |
| 07/09/2010 |
6.02
|
6,900 | 5.63 | 6.02 | 5.41 | 2,000 | 0 | 0.1 | |
| 06/09/2010 |
5.63
|
2,500 | 5.25 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 01/09/2010 |
5.25
|
1,500 | 5.29 | 5.33 | 5.25 | 0 | 0 | 0 | |
| 31/08/2010 |
5.29
|
900 | 5.17 | 5.41 | 5.29 | 600 | 0 | 0.0 | |
| 30/08/2010 |
5.17
|
3,400 | 4.82 | 5.17 | 5.17 | 2,500 | 0 | 0.1 | |
| 27/08/2010 |
4.82
|
400 | 4.82 | 5.06 | 4.73 | 0 | 0 | 0 | |
| 26/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/08/2010 |
4.82
|
2,200 | 5.06 | 5.06 | 4.70 | 900 | 0 | 0.0 | |
| 25/08/2010 |
5.06
|
5,300 | 5.21 | 5.21 | 4.94 | 5,200 | 0 | 0.2 | |
| 24/08/2010 |
5.21
|
900 | 5.40 | 5.88 | 5.21 | 700 | 0 | 0.0 | |
| 23/08/2010 |
5.40
|
2,500 | 5.76 | 5.76 | 5.40 | 1,000 | 0 | 0.0 | |
| 20/08/2010 |
5.76
|
4,000 | 6.09 | 6.09 | 5.76 | 900 | 0 | 0.0 | |
| 19/08/2010 |
6.09
|
200 | 6.09 | 6.26 | 6.09 | 0 | 0 | 0 | |
| 18/08/2010 |
6.09
|
200 | 6.54 | 6.54 | 6.09 | 0 | 0 | 0 | |
| 17/08/2010 |
6.54
|
100 | 6.15 | 6.54 | 6.54 | 0 | 0 | 0 | |
| 16/08/2010 |
6.15
|
600 | 6.32 | 6.32 | 6.15 | 500 | 0 | 0.0 | |
| 13/08/2010 |
6.32
|
300 | 6.08 | 6.32 | 6.03 | 0 | 0 | 0 | |
| 12/08/2010 |
6.08
|
100 | 6.00 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 11/08/2010 |
6.00
|
700 | 5.99 | 6.21 | 6.00 | 100 | 0 | 0.0 | |
| 10/08/2010 |
5.99
|
1,300 | 6.44 | 6.44 | 5.99 | 0 | 0 | 0 | |
| 09/08/2010 |
6.44
|
100 | 6.78 | 6.78 | 6.44 | 0 | 0 | 0 | |
| 06/08/2010 |
6.78
|
1,500 | 6.78 | 6.78 | 6.67 | 500 | 0 | 0.0 | |
| 05/08/2010 |
6.78
|
1,600 | 7.29 | 7.29 | 6.78 | 500 | 0 | 0.0 | |
| 04/08/2010 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 03/08/2010 |
7.29
|
400 | 7.31 | 7.31 | 6.84 | 0 | 0 | 0 | |
| 02/08/2010 |
7.31
|
100 | 7.08 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 30/07/2010 |
7.08
|
2,800 | 7.24 | 7.26 | 7.08 | 0 | 0 | 0 | |
| 29/07/2010 |
7.24
|
3,000 | 7.02 | 7.52 | 7.03 | 0 | 0 | 0 | |
| 28/07/2010 |
7.02
|
800 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 | |
| 27/07/2010 |
7.54
|
24,200 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 | |
| 26/07/2010 |
8.10
|
1,600 | 9.02 | 9.02 | 8.10 | 0 | 0 | 0 | |
| 23/07/2010 |
9.02
|
5,000 | 9.08 | 9.19 | 8.56 | 0 | 0 | 0 | |
| 22/07/2010 |
9.08
|
1,000 | 8.70 | 9.30 | 9.08 | 0 | 0 | 0 | |
| 21/07/2010 |
8.70
|
4,200 | 9.19 | 9.19 | 8.68 | 0 | 0 | 0 | |
| 20/07/2010 |
9.19
|
27,900 | 9.19 | 9.19 | 6.90 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.25
|
683,237 | 1.23 | 1.33 | 1.23 | 0 | 0 | 0 | |