| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.10 | -4.05% | 4,945,300 | 202,400 | 10.5 |
49.80
54.80
50.20
|
|
2 tháng
(2026-01-12) |
-0.60 | -1.19% | 11,954,400 | -38,000 | -2.7 |
49.80
55
50.20
|
|
3 tháng
(2025-12-15) |
-3 | -5.68% | 18,304,200 | -99,200 | -6.6 |
48.90
55
50.20
|
|
6 tháng
(2025-09-15) |
0.26 | 0.52% | 37,119,600 | -754,400 | -42.8 |
45.88
61.71
50.20
|
|
12 tháng
(2025-03-18) |
-1.94 | -3.75% | 79,416,400 | -8,046,115 | -354.0 |
37.23
61.71
50.20
|
|
24 tháng
(2024-03-25) |
11.78 | 31% | 129,585,400 | -5,023,044 | -188.4 |
35.77
61.71
50.20
|
|
36 tháng
(2023-03-29) |
13.09 | 35.65% | 146,774,900 | -4,068,919 | -126.6 |
34.82
61.71
50.20
|
|
60 tháng
(2021-04-08) |
24.63 | 97.85% | 219,805,300 | -7,969,358 | -325.6 |
23.09
61.71
50.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2010 |
3.10
|
17,000 | 3.12 | 3.14 | 3.02 | 0 | 0 | 0 | |
| 10/12/2010 |
3.12
|
3,020 | 3.08 | 3.12 | 3.04 | 0 | 0 | 0 | |
| 09/12/2010 |
3.08
|
1,610 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 | |
| 08/12/2010 |
3.08
|
2,800 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 | |
| 07/12/2010 |
3.08
|
3,350 | 2.99 | 3.12 | 3.08 | 0 | 0 | 0 | |
| 06/12/2010 |
2.99
|
3,930 | 3.09 | 3.09 | 2.95 | 0 | 0 | 0 | |
| 03/12/2010 |
3.09
|
3,570 | 3.10 | 3.10 | 3.09 | 1,170 | 0 | 0.0 | |
| 02/12/2010 |
3.10
|
3,610 | 3.04 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 01/12/2010 |
3.04
|
12,150 | 3.01 | 3.14 | 3.04 | 0 | 0 | 0 | |
| 30/11/2010 |
3.01
|
4,900 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 | |
| 29/11/2010 |
3.01
|
3,000 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 | |
| 26/11/2010 |
3.17
|
3,500 | 3.17 | 3.19 | 3.17 | 0 | 0 | 0 | |
| 25/11/2010 |
3.17
|
7,110 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 | |
| 24/11/2010 |
3.19
|
1,000 | 3.21 | 3.21 | 3.19 | 0 | 0 | 0 | |
| 23/11/2010 |
3.21
|
1,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 22/11/2010 |
3.21
|
2,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 19/11/2010 |
3.21
|
3,510 | 3.13 | 3.21 | 3.17 | 0 | 0 | 0 | |
| 18/11/2010 |
3.13
|
4,370 | 3.14 | 3.14 | 2.99 | 0 | 1,890 | -0.1 | |
| 17/11/2010 |
3.14
|
3,010 | 3.08 | 3.19 | 3.13 | 0 | 10 | -0.0 | |
| 16/11/2010 |
3.08
|
3,000 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 15/11/2010 |
3.10
|
2,000 | 3.18 | 3.18 | 3.04 | 0 | 100 | -0.0 | |
| 12/11/2010 |
3.18
|
4,080 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 | |
| 11/11/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/11/2010 |
3.19
|
2,000 | 3.08 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 10/11/2010 |
3.08
|
2,000 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 09/11/2010 |
3.08
|
3,000 | 3.09 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 08/11/2010 |
3.09
|
4,900 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 | |
| 05/11/2010 |
3.10
|
2,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 04/11/2010 |
3.10
|
2,340 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 | |
| 03/11/2010 |
3.13
|
5,380 | 3.13 | 3.15 | 2.98 | 0 | 0 | 0 | |
| 02/11/2010 |
3.13
|
4,040 | 3.14 | 3.14 | 3.13 | 0 | 0 | 0 | |
| 01/11/2010 |
3.14
|
1,160 | 3.00 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 29/10/2010 |
3.00
|
6,590 | 3.15 | 3.23 | 3.00 | 0 | 0 | 0 | |
| 28/10/2010 |
3.15
|
2,700 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 | |
| 27/10/2010 |
3.16
|
2,000 | 3.16 | 3.21 | 3.10 | 0 | 0 | 0 | |
| 26/10/2010 |
3.16
|
8,700 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
| 25/10/2010 |
3.21
|
6,480 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 22/10/2010 |
3.21
|
5,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 21/10/2010 |
3.21
|
7,600 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 | |
| 20/10/2010 |
3.20
|
800 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 | |
| 19/10/2010 |
3.21
|
11,300 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 | |
| 18/10/2010 |
3.30
|
5,700 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
| 15/10/2010 |
3.36
|
950 | 3.52 | 3.52 | 3.35 | 650 | 0 | 0.0 | |
| 14/10/2010 |
3.52
|
18,060 | 3.41 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 13/10/2010 |
3.41
|
15,000 | 3.29 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 12/10/2010 |
3.29
|
14,430 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 | |
| 11/10/2010 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 08/10/2010 |
3.29
|
200 | 3.15 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 07/10/2010 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 06/10/2010 |
3.15
|
890 | 3.31 | 3.31 | 3.15 | 200 | 0 | 0.0 | |
| 05/10/2010 |
3.31
|
40 | 3.42 | 3.42 | 3.31 | 0 | 0 | 0 | |
| 04/10/2010 |
3.42
|
18,880 | 3.53 | 3.57 | 3.42 | 0 | 0 | 0 | |
| 01/10/2010 |
3.53
|
18,640 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
| 30/09/2010 |
3.69
|
46,100 | 3.53 | 3.69 | 3.52 | 0 | 0 | 0 | |
| 29/09/2010 |
3.53
|
6,840 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 28/09/2010 |
3.53
|
15,000 | 3.51 | 3.53 | 3.42 | 0 | 0 | 0 | |
| 27/09/2010 |
3.51
|
12,500 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 | |
| 24/09/2010 |
3.56
|
23,010 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 | |
| 23/09/2010 |
3.56
|
16,000 | 3.57 | 3.57 | 3.56 | 0 | 0 | 0 | |
| 22/09/2010 |
3.57
|
35,290 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 | |
| 21/09/2010 |
3.42
|
23,130 | 3.37 | 3.42 | 3.31 | 0 | 0 | 0 | |
| 20/09/2010 |
3.37
|
19,990 | 3.21 | 3.37 | 3.20 | 0 | 0 | 0 | |
| 17/09/2010 |
3.21
|
42,430 | 3.09 | 3.21 | 3.08 | 0 | 0 | 0 | |
| 16/09/2010 |
3.09
|
32,500 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
| 15/09/2010 |
3.09
|
10,000 | 3.10 | 3.10 | 3.09 | 0 | 0 | 0 | |
| 14/09/2010 |
3.10
|
10,020 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
| 13/09/2010 |
3.12
|
12,000 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 10/09/2010 |
3.16
|
9,970 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 | |
| 09/09/2010 |
3.20
|
3,000 | 3.17 | 3.20 | 3.10 | 0 | 0 | 0 | |
| 08/09/2010 |
3.17
|
9,000 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 | |
| 07/09/2010 |
3.26
|
2,110 | 3.20 | 3.26 | 3.15 | 0 | 700 | -0.0 | |
| 06/09/2010 |
3.20
|
16,890 | 3.14 | 3.29 | 3.10 | 0 | 0 | 0 | |
| 01/09/2010 |
3.14
|
17,300 | 3.21 | 3.21 | 3.05 | 0 | 0 | 0 | |
| 31/08/2010 |
3.21
|
19,260 | 3.15 | 3.21 | 3.05 | 0 | 0 | 0 | |
| 30/08/2010 |
3.15
|
18,140 | 3.07 | 3.18 | 2.94 | 0 | 2,000 | -0.1 | |
| 27/08/2010 |
3.07
|
12,800 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 | |
| 26/08/2010 |
3.07
|
14,570 | 3.04 | 3.10 | 2.89 | 0 | 0 | 0 | |
| 25/08/2010 |
3.04
|
12,380 | 3.05 | 3.20 | 3.04 | 0 | 0 | 0 | |
| 24/08/2010 |
3.05
|
12,880 | 3.14 | 3.20 | 2.99 | 0 | 0 | 0 | |
| 23/08/2010 |
3.14
|
5,960 | 3.14 | 3.15 | 2.99 | 0 | 0 | 0 | |
| 20/08/2010 |
3.14
|
5,400 | 3.14 | 3.15 | 3.14 | 0 | 0 | 0 | |
| 19/08/2010 |
3.14
|
1,760 | 3.14 | 3.17 | 3.14 | 0 | 0 | 0 | |
| 18/08/2010 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 17/08/2010 |
3.14
|
610 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 | |
| 16/08/2010 |
3.30
|
800 | 3.31 | 3.31 | 3.15 | 0 | 0 | 0 | |
| 13/08/2010 |
3.31
|
2,130 | 3.31 | 3.46 | 3.15 | 0 | 0 | 0 | |
| 12/08/2010 |
3.31
|
200 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 | |
| 11/08/2010 |
3.47
|
100 | 3.44 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 10/08/2010 |
3.44
|
600 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 | |
| 09/08/2010 |
3.44
|
110 | 3.61 | 3.61 | 3.44 | 0 | 0 | 0 | |
| 06/08/2010 |
3.61
|
100 | 3.63 | 3.63 | 3.61 | 0 | 0 | 0 | |
| 05/08/2010 |
3.63
|
30 | 3.46 | 3.63 | 3.63 | 0 | 0 | 0 | |
| 04/08/2010 |
3.46
|
200 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 | |
| 03/08/2010 |
3.63
|
3,000 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 | |
| 02/08/2010 |
3.74
|
330 | 3.74 | 3.74 | 3.56 | 100 | 0 | 0.0 | |
| 30/07/2010 |
3.74
|
1,190 | 3.63 | 3.74 | 3.66 | 0 | 0 | 0 | |
| 29/07/2010 |
3.63
|
700 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 | |
| 28/07/2010 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 27/07/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 26/07/2010 |
3.74
|
100 | 3.69 | 3.74 | 3.74 | 100 | 0 | 0.0 | |
| 23/07/2010 |
3.69
|
700 | 3.69 | 3.69 | 3.69 | 700 | 0 | 0.0 | |