| 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) |
4.25 | 12.35% | 2,066,700 | -212,800 | -7.7 |
33.80
40.50
38.20
|
|
2 tháng
(2025-11-28) |
3.80 | 10.90% | 2,375,900 | -206,600 | -7.5 |
33.80
40.50
38.20
|
|
3 tháng
(2025-10-29) |
5.05 | 15.03% | 2,739,800 | -224,200 | -8.1 |
33.35
40.50
38.20
|
|
6 tháng
(2025-07-31) |
4.95 | 14.69% | 6,340,100 | -181,700 | -6.5 |
33.20
40.50
38.20
|
|
12 tháng
(2025-02-03) |
8.10 | 26.52% | 12,262,400 | -445,720 | -14.3 |
24.98
40.50
38.20
|
|
24 tháng
(2024-02-07) |
10.34 | 36.54% | 21,671,200 | -1,216,509 | -46.9 |
24.98
40.50
38.20
|
|
36 tháng
(2023-02-13) |
21.60 | 126.67% | 24,915,500 | -2,444,864 | -105.2 |
17.05
40.50
38.20
|
|
60 tháng
(2021-02-22) |
18.68 | 93.53% | 41,206,700 | -3,013,744 | -132.6 |
16.05
40.50
38.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2010 |
3.70
|
7,860 | 3.70 | 3.70 | 3.70 | 7,860 | 0 | 0.6 | |
| 09/06/2010 |
3.70
|
1,000 | 3.73 | 3.73 | 3.70 | 1,000 | 0 | 0.1 | |
| 08/06/2010 |
3.73
|
4,200 | 3.73 | 3.73 | 3.60 | 0 | 0 | 0 | |
| 07/06/2010 |
3.73
|
5,910 | 3.75 | 3.75 | 3.60 | 5,200 | 0 | 0.4 | |
| 04/06/2010 |
3.75
|
16,200 | 3.75 | 3.75 | 3.75 | 16,000 | 0 | 1.2 | |
| 03/06/2010 |
3.75
|
7,100 | 3.80 | 3.85 | 3.75 | 6,900 | 0 | 0.5 | |
| 02/06/2010 |
3.80
|
4,720 | 3.75 | 3.80 | 3.70 | 4,400 | 0 | 0.3 | |
| 01/06/2010 |
3.75
|
3,960 | 3.75 | 3.75 | 3.70 | 3,500 | 0 | 0.3 | |
| 31/05/2010 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 28/05/2010 |
3.75
|
700 | 3.75 | 3.80 | 3.75 | 0 | 0 | 0 | |
| 27/05/2010 |
3.75
|
20,010 | 3.73 | 3.75 | 3.58 | 2,070 | 0 | 0.1 | |
| 26/05/2010 |
3.73
|
3,800 | 3.55 | 3.73 | 3.65 | 0 | 0 | 0 | |
| 25/05/2010 |
3.55
|
11,010 | 3.65 | 3.70 | 3.55 | 0 | 0 | 0 | |
| 24/05/2010 |
3.65
|
16,000 | 3.60 | 3.65 | 3.60 | 5,000 | 0 | 0.4 | |
| 21/05/2010 |
3.60
|
154,300 | 3.78 | 3.78 | 3.60 | 68,050 | 0 | 4.8 | |
| 20/05/2010 |
3.78
|
31,500 | 3.75 | 3.78 | 3.70 | 16,400 | 0 | 1.2 | |
| 19/05/2010 |
3.75
|
26,950 | 3.88 | 3.88 | 3.73 | 20,240 | 0 | 1.5 | |
| 18/05/2010 |
3.88
|
1,870 | 3.80 | 3.88 | 3.70 | 0 | 1,000 | -0.1 | |
| 17/05/2010 |
3.80
|
33,970 | 3.88 | 3.96 | 3.80 | 20,500 | 500 | 1.5 | |
| 14/05/2010 |
3.88
|
41,940 | 3.88 | 3.90 | 3.88 | 31,300 | 0 | 2.4 | |
| 13/05/2010 |
3.88
|
23,420 | 3.85 | 3.90 | 3.85 | 10,000 | 0 | 0.8 | |
| 12/05/2010 |
3.85
|
14,440 | 3.98 | 3.98 | 3.83 | 4,200 | 0 | 0.3 | |
| 11/05/2010 |
3.98
|
169,020 | 3.80 | 3.98 | 3.80 | 39,260 | 3,000 | 0 | |
| 10/05/2010 |
3.80
|
50,610 | 3.73 | 3.80 | 3.60 | 9,500 | 13,000 | -0.3 | |
| 07/05/2010 |
3.73
|
39,250 | 3.73 | 3.73 | 3.65 | 22,000 | 0 | 1.6 | |
| 06/05/2010 |
3.73
|
14,010 | 3.78 | 3.78 | 3.73 | 10,000 | 0 | 0.7 | |
| 05/05/2010 |
3.78
|
11,240 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 | |
| 04/05/2010 |
3.78
|
41,200 | 3.78 | 3.80 | 3.73 | 13,000 | 0 | 1.0 | |
| 29/04/2010: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 29/04/2010 |
3.78
|
42,860 | 3.70 | 3.88 | 3.73 | 10,000 | 4,630 | 0.4 | |
| 28/04/2010 |
3.70
|
45,470 | 3.73 | 3.73 | 3.63 | 15,000 | 0 | 1.1 | |
| 27/04/2010 |
3.73
|
37,200 | 3.73 | 3.73 | 3.65 | 1,700 | 0 | 0.1 | |
| 26/04/2010 |
3.73
|
48,960 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 | |
| 22/04/2010 |
3.80
|
72,830 | 3.80 | 3.85 | 3.80 | 3,000 | 0 | 0.2 | |
| 21/04/2010 |
3.80
|
42,260 | 3.77 | 3.90 | 3.77 | 3,800 | 0 | 0.3 | |
| 20/04/2010 |
3.77
|
157,410 | 3.60 | 3.77 | 3.60 | 2,500 | 0 | 0.2 | |
| 19/04/2010 |
3.60
|
106,890 | 3.60 | 3.63 | 3.51 | 48,520 | 0 | 3.6 | |
| 16/04/2010 |
3.60
|
122,900 | 3.68 | 3.70 | 3.56 | 24,000 | 0 | 1.8 | |
| 15/04/2010 |
3.68
|
90,940 | 3.68 | 3.73 | 3.63 | 0 | 3,510 | -0.3 | |
| 14/04/2010 |
3.68
|
309,030 | 3.51 | 3.68 | 3.51 | 0 | 0 | 0 | |
| 13/04/2010 |
3.51
|
320,080 | 3.36 | 3.51 | 3.36 | 34,630 | 0 | 2.5 | |
| 12/04/2010 |
3.36
|
176,410 | 3.21 | 3.36 | 3.24 | 50,000 | 0 | 3.4 | |
| 09/04/2010 |
3.21
|
53,360 | 3.14 | 3.29 | 3.14 | 20,000 | 0 | 1.3 | |
| 08/04/2010 |
3.14
|
54,490 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 07/04/2010 |
3.14
|
16,990 | 3.12 | 3.14 | 3.07 | 0 | 0 | 0 | |
| 06/04/2010 |
3.12
|
22,100 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 | |
| 05/04/2010 |
3.17
|
31,390 | 3.07 | 3.17 | 3.09 | 0 | 0 | 0 | |
| 02/04/2010 |
3.07
|
50,600 | 3.07 | 3.09 | 3.07 | 0 | 0 | 0 | |
| 01/04/2010 |
3.07
|
22,220 | 3.02 | 3.12 | 2.92 | 0 | 0 | 0 | |
| 31/03/2010 |
3.02
|
11,020 | 2.97 | 3.02 | 2.90 | 0 | 0 | 0 | |
| 30/03/2010 |
2.97
|
23,240 | 3.07 | 3.07 | 2.97 | 0 | 0 | 0 | |
| 29/03/2010 |
3.07
|
2,840 | 3.09 | 3.19 | 3.07 | 760 | 0 | 0.0 | |
| 26/03/2010 |
3.09
|
10,560 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 | |
| 25/03/2010 |
3.09
|
3,510 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 | |
| 24/03/2010 |
3.09
|
66,410 | 2.97 | 3.09 | 3.00 | 0 | 0 | 0 | |
| 23/03/2010 |
2.97
|
34,560 | 3.09 | 3.09 | 2.95 | 0 | 0 | 0 | |
| 22/03/2010 |
3.09
|
9,420 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 | |
| 19/03/2010 |
3.14
|
12,970 | 3.26 | 3.26 | 3.12 | 310 | 1,500 | -0.1 | |
| 18/03/2010 |
3.26
|
15,540 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 | |
| 17/03/2010 |
3.26
|
50,370 | 3.29 | 3.36 | 3.14 | 0 | 400 | -0.0 | |
| 16/03/2010 |
3.29
|
30,030 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 | |
| 15/03/2010 |
3.46
|
41,570 | 3.41 | 3.51 | 3.31 | 0 | 0 | 0 | |
| 12/03/2010 |
3.41
|
58,950 | 3.29 | 3.43 | 3.34 | 0 | 0 | 0 | |
| 11/03/2010 |
3.29
|
109,830 | 3.14 | 3.29 | 3.19 | 1,900 | 0 | 0.1 | |
| 10/03/2010 |
3.14
|
27,370 | 3.12 | 3.14 | 3.04 | 0 | 0 | 0 | |
| 09/03/2010 |
3.12
|
11,380 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 | |
| 08/03/2010 |
3.04
|
5,520 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 | |
| 05/03/2010 |
3.04
|
17,570 | 3.04 | 3.07 | 3.02 | 15,360 | 0 | 1.0 | |
| 04/03/2010 |
3.04
|
10,440 | 3.02 | 3.07 | 3.02 | 6,080 | 0 | 0.4 | |
| 03/03/2010 |
3.02
|
4,280 | 3.00 | 3.02 | 3.00 | 0 | 0 | 0 | |
| 02/03/2010 |
3.00
|
5,090 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 | |
| 01/03/2010 |
3.02
|
3,820 | 3.00 | 3.02 | 3.00 | 0 | 0 | 0 | |
| 26/02/2010 |
3.00
|
1,990 | 2.97 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 25/02/2010 |
2.97
|
1,600 | 2.90 | 3.02 | 2.97 | 0 | 0 | 0 | |
| 24/02/2010 |
2.90
|
26,540 | 2.97 | 2.97 | 2.90 | 960 | 0 | 0.1 | |
| 23/02/2010 |
2.97
|
17,580 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 | |
| 22/02/2010 |
3.12
|
1,450 | 3.09 | 3.12 | 3.07 | 0 | 0 | 0 | |
| 12/02/2010 |
3.09
|
4,640 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 | |
| 11/02/2010 |
3.04
|
10,480 | 3.04 | 3.07 | 3.00 | 0 | 0 | 0 | |
| 10/02/2010 |
3.04
|
2,830 | 2.95 | 3.04 | 2.97 | 0 | 0 | 0 | |
| 09/02/2010 |
2.95
|
8,440 | 3.00 | 3.02 | 2.95 | 0 | 0 | 0 | |
| 08/02/2010 |
3.00
|
2,870 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 | |
| 05/02/2010 |
3.07
|
660 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 04/02/2010 |
3.07
|
13,760 | 3.07 | 3.09 | 3.00 | 0 | 0 | 0 | |
| 03/02/2010 |
3.07
|
5,950 | 3.04 | 3.07 | 3.02 | 940 | 0 | 0.1 | |
| 02/02/2010 |
3.04
|
8,960 | 3.07 | 3.07 | 3.04 | 980 | 0 | 0.1 | |
| 01/02/2010 |
3.07
|
2,050 | 3.07 | 3.17 | 3.07 | 0 | 0 | 0 | |
| 29/01/2010 |
3.07
|
11,720 | 3.04 | 3.09 | 2.95 | 0 | 0 | 0 | |
| 28/01/2010 |
3.04
|
1,400 | 3.12 | 3.17 | 3.00 | 100 | 0 | 0.0 | |
| 27/01/2010 |
3.12
|
21,250 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 26/01/2010 |
3.09
|
18,080 | 2.95 | 3.09 | 3.09 | 0 | 0 | 0 | |
| 25/01/2010 |
2.95
|
3,820 | 2.95 | 3.00 | 2.92 | 0 | 0 | 0 | |
| 22/01/2010 |
2.95
|
8,120 | 2.92 | 2.95 | 2.83 | 0 | 0 | 0 | |
| 21/01/2010 |
2.92
|
30,880 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 | |
| 20/01/2010 |
3.07
|
33,840 | 3.12 | 3.17 | 3.07 | 29,050 | 0 | 1.8 | |
| 19/01/2010 |
3.12
|
13,860 | 3.09 | 3.14 | 3.07 | 1,000 | 0 | 0.1 | |
| 18/01/2010 |
3.09
|
19,470 | 3.24 | 3.24 | 3.09 | 0 | 5,000 | -0.3 | |
| 15/01/2010 |
3.24
|
9,850 | 3.21 | 3.26 | 3.19 | 300 | 0 | 0.0 | |
| 14/01/2010 |
3.21
|
31,770 | 3.07 | 3.21 | 3.17 | 0 | 0 | 0 | |
| 13/01/2010 |
3.07
|
66,030 | 3.12 | 3.21 | 3.02 | 100 | 0 | 0.0 | |
| 12/01/2010 |
3.12
|
31,700 | 3.21 | 3.29 | 3.12 | 0 | 0 | 0 | |