| 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) |
-0.55 | -5.19% | 52,211,000 | -1,744,600 | -18.2 |
9.49
10.90
10.15
|
|
2 tháng
(2026-01-12) |
-0.95 | -8.64% | 123,970,700 | -9,194,800 | -98.0 |
9.49
11.35
10.15
|
|
3 tháng
(2025-12-15) |
-0.70 | -6.51% | 176,178,900 | -8,888,500 | -94.4 |
9.49
11.35
10.15
|
|
6 tháng
(2025-09-15) |
-3.64 | -26.59% | 475,025,000 | -16,076,500 | -193.8 |
9.49
14.20
10.15
|
|
12 tháng
(2025-03-18) |
-2.45 | -19.59% | 914,683,500 | -9,310,199 | -111.8 |
8.67
14.20
10.15
|
|
24 tháng
(2024-03-25) |
-2.11 | -17.33% | 1,533,334,500 | -9,671,598 | -123.3 |
8.67
14.20
10.15
|
|
36 tháng
(2023-03-29) |
1.73 | 20.87% | 2,204,735,300 | -13,056,657 | -182.7 |
8.04
14.20
10.15
|
|
60 tháng
(2021-04-08) |
-4.98 | -33.11% | 4,103,454,100 | -2,177,769 | 110.6 |
5.06
20.05
10.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/07/2010 |
3.88
|
45,420 | 3.89 | 3.93 | 3.88 | 0 | 0 | 0 | |
| 21/07/2010 |
3.89
|
51,180 | 3.92 | 3.92 | 3.89 | 0 | 0 | 0 | |
| 20/07/2010 |
3.92
|
75,040 | 3.92 | 3.95 | 3.90 | 0 | 0 | 0 | |
| 19/07/2010 |
3.92
|
89,520 | 3.93 | 3.93 | 3.88 | 0 | 0 | 0 | |
| 16/07/2010 |
3.93
|
32,520 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 | |
| 15/07/2010 |
3.96
|
42,580 | 4.00 | 4.00 | 3.95 | 0 | 0 | 0 | |
| 14/07/2010 |
4.00
|
99,220 | 4.06 | 4.11 | 4.00 | 0 | 0 | 0 | |
| 13/07/2010 |
4.06
|
115,080 | 3.93 | 4.07 | 3.95 | 0 | 0 | 0 | |
| 12/07/2010 |
3.93
|
37,410 | 3.95 | 3.95 | 3.93 | 0 | 0 | 0 | |
| 09/07/2010 |
3.95
|
48,580 | 3.93 | 3.97 | 3.95 | 0 | 0 | 0 | |
| 08/07/2010 |
3.93
|
38,620 | 3.95 | 4.02 | 3.93 | 0 | 0 | 0 | |
| 07/07/2010 |
3.95
|
66,470 | 3.95 | 3.97 | 3.93 | 0 | 0 | 0 | |
| 06/07/2010 |
3.95
|
104,400 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 | |
| 05/07/2010 |
4.09
|
101,540 | 4.03 | 4.14 | 4.09 | 0 | 0 | 0 | |
| 02/07/2010 |
4.03
|
111,260 | 3.93 | 4.07 | 3.93 | 0 | 0 | 0 | |
| 01/07/2010 |
3.93
|
87,590 | 3.95 | 3.96 | 3.88 | 0 | 0 | 0 | |
| 30/06/2010 |
3.95
|
199,370 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 | |
| 29/06/2010 |
4.06
|
80,120 | 4.16 | 4.23 | 4.06 | 0 | 0 | 0 | |
| 28/06/2010 |
4.16
|
32,780 | 4.14 | 4.21 | 4.10 | 60 | 0 | 0.0 | |
| 25/06/2010 |
4.14
|
218,050 | 4.23 | 4.30 | 4.09 | 0 | 0 | 0 | |
| 24/06/2010 |
4.23
|
180,830 | 4.26 | 4.30 | 4.23 | 0 | 0 | 0 | |
| 23/06/2010 |
4.26
|
294,000 | 4.19 | 4.35 | 4.06 | 0 | 0 | 0 | |
| 22/06/2010 |
4.19
|
161,880 | 4.37 | 4.37 | 4.16 | 0 | 0 | 0 | |
| 21/06/2010 |
4.37
|
198,340 | 4.27 | 4.37 | 4.27 | 0 | 0 | 0 | |
| 18/06/2010 |
4.27
|
308,170 | 4.40 | 4.47 | 4.21 | 290 | 0 | 0.0 | |
| 17/06/2010 |
4.40
|
488,420 | 4.20 | 4.40 | 4.24 | 0 | 500 | -0.0 | |
| 16/06/2010 |
4.20
|
297,320 | 4.00 | 4.20 | 4.02 | 0 | 0 | 0 | |
| 15/06/2010 |
4.00
|
201,710 | 3.99 | 4.03 | 3.96 | 0 | 1,500 | -0.0 | |
| 14/06/2010 |
3.99
|
145,650 | 3.89 | 4.02 | 3.89 | 0 | 0 | 0 | |
| 11/06/2010 |
3.89
|
89,000 | 3.90 | 4.00 | 3.89 | 0 | 0 | 0 | |
| 10/06/2010 |
3.90
|
165,720 | 3.75 | 3.93 | 3.80 | 0 | 0 | 0 | |
| 09/06/2010 |
3.75
|
110,560 | 3.86 | 3.95 | 3.75 | 500 | 0 | 0.0 | |
| 08/06/2010 |
3.86
|
88,120 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 | |
| 07/06/2010 |
3.88
|
243,660 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 | |
| 04/06/2010 |
4.07
|
79,800 | 4.14 | 4.14 | 4.06 | 0 | 3,990 | -0.1 | |
| 03/06/2010 |
4.14
|
373,470 | 4.16 | 4.28 | 4.06 | 2,500 | 106,940 | -3.0 | |
| 02/06/2010 |
4.16
|
143,970 | 4.11 | 4.16 | 3.95 | 0 | 0 | 0 | |
| 01/06/2010 |
4.11
|
127,200 | 4.09 | 4.11 | 3.97 | 0 | 55,000 | -1.6 | |
| 31/05/2010 |
4.09
|
123,800 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 | |
| 28/05/2010 |
4.28
|
233,150 | 4.09 | 4.28 | 4.21 | 0 | 0 | 0 | |
| 27/05/2010 |
4.09
|
163,030 | 3.99 | 4.11 | 3.89 | 0 | 0 | 0 | |
| 26/05/2010 |
3.99
|
136,690 | 3.80 | 3.99 | 3.88 | 500 | 0 | 0.0 | |
| 25/05/2010 |
3.80
|
104,480 | 3.90 | 3.95 | 3.76 | 0 | 5,000 | -0.1 | |
| 24/05/2010 |
3.90
|
175,320 | 4.06 | 4.06 | 3.86 | 100 | 0 | 0.0 | |
| 21/05/2010 |
4.06
|
197,810 | 4.27 | 4.27 | 4.06 | 5,100 | 0 | 0.1 | |
| 20/05/2010 |
4.27
|
389,210 | 4.07 | 4.27 | 3.88 | 400 | 0 | 0.0 | |
| 19/05/2010 |
4.07
|
207,430 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 | |
| 18/05/2010 |
4.28
|
494,880 | 4.51 | 4.51 | 4.28 | 0 | 1,160 | -0.0 | |
| 17/05/2010 |
4.51
|
114,820 | 4.69 | 4.79 | 4.47 | 0 | 340 | -0.0 | |
| 14/05/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/05/2010 |
4.69
|
137,940 | 4.69 | 4.72 | 4.65 | 0 | 1,000 | -0.0 | |
| 13/05/2010 |
4.69
|
209,770 | 4.77 | 4.92 | 4.69 | 0 | 0 | 0 | |
| 12/05/2010 |
4.77
|
391,360 | 5.02 | 5.02 | 4.77 | 500 | 0 | 0.0 | |
| 11/05/2010 |
5.02
|
453,640 | 5.20 | 5.25 | 4.96 | 0 | 0 | 0 | |
| 10/05/2010 |
5.20
|
382,950 | 5.47 | 5.53 | 5.20 | 250 | 0 | 0.0 | |
| 07/05/2010 |
5.47
|
625,780 | 5.22 | 5.47 | 5.39 | 5,500 | 0 | 0.2 | |
| 06/05/2010 |
5.22
|
462,570 | 4.98 | 5.22 | 4.92 | 0 | 0 | 0 | |
| 05/05/2010 |
4.98
|
1,116,140 | 4.98 | 4.98 | 4.73 | 500 | 0 | 0.0 | |
| 04/05/2010 |
4.98
|
285,810 | 4.89 | 5.11 | 4.85 | 40 | 0 | 0.0 | |
| 29/04/2010 |
4.89
|
174,170 | 4.72 | 4.92 | 4.72 | 1,000 | 0 | 0.0 | |
| 28/04/2010 |
4.72
|
168,240 | 4.81 | 4.99 | 4.72 | 500 | 87,710 | -3.1 | |
| 27/04/2010 |
4.81
|
207,120 | 5.00 | 5.00 | 4.76 | 500 | 38,290 | -1.3 | |
| 26/04/2010 |
5.00
|
66,960 | 5.26 | 5.26 | 5.00 | 4,000 | 0 | 0.1 | |
| 22/04/2010 |
5.26
|
273,260 | 5.34 | 5.60 | 5.26 | 0 | 0 | 0 | |
| 21/04/2010 |
5.34
|
105,760 | 5.10 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 20/04/2010 |
5.10
|
50,000 | 4.85 | 5.10 | 5.10 | 0 | 180,000 | -6.8 | |
| 19/04/2010 |
4.85
|
764,420 | 4.85 | 4.85 | 4.85 | 0 | 513,750 | -18.5 | |
| 30/11/-0001 |
1.94
|
2,081,800 | 1.94 | 1.98 | 1.94 | 0 | 0 | 0 | |