| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2.70 | -18.88% | 13,685,700 | 5,500 | 0 |
11.10
15
11.40
|
|
2 tháng
(2026-06-01) |
0.20 | 1.75% | 28,127,500 | 98,800 | 0 |
11.10
15
11.40
|
|
3 tháng
(2026-05-04) |
0.90 | 8.41% | 33,242,800 | 105,600 | 0 |
10.60
15
11.40
|
|
6 tháng
(2026-02-02) |
-0.80 | -6.45% | 45,345,700 | 191,200 | 0.8 |
10.20
15
11.40
|
|
12 tháng
(2025-08-05) |
-5.30 | -31.36% | 110,253,700 | -568,600 | -11.4 |
10.20
18.20
11.40
|
|
24 tháng
(2024-08-12) |
2.80 | 31.82% | 230,237,520 | -5,315,898 | -61.7 |
8.40
18.20
11.40
|
|
36 tháng
(2023-08-16) |
-4.70 | -28.83% | 302,599,486 | -14,314,276 | -164.5 |
8.40
18.20
11.40
|
|
60 tháng
(2021-08-26) |
-11.17 | -49.05% | 403,946,515 | -22,082,831 | -349.3 |
8.40
39.70
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/12/2010 |
6.69
|
10,000 | 6.24 | 6.69 | 6.39 | 0 | 0 | 0 | |
| 09/12/2010 |
6.24
|
14,500 | 6.47 | 6.54 | 6.24 | 0 | 0 | 0 | |
| 08/12/2010 |
6.47
|
53,500 | 6.85 | 6.85 | 6.47 | 0 | 0 | 0 | |
| 07/12/2010 |
6.85
|
6,500 | 7.15 | 7.15 | 6.85 | 0 | 0 | 0 | |
| 06/12/2010 |
7.15
|
49,100 | 6.69 | 7.15 | 6.85 | 0 | 0 | 0 | |
| 03/12/2010 |
6.69
|
35,300 | 6.16 | 6.69 | 6.08 | 0 | 0 | 0 | |
| 02/12/2010 |
6.16
|
25,100 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 | |
| 01/12/2010 |
6.39
|
5,800 | 6.47 | 6.47 | 6.39 | 2,000 | 0 | 0.0 | |
| 30/11/2010 |
6.47
|
27,100 | 6.39 | 6.62 | 6.39 | 0 | 0 | 0 | |
| 29/11/2010 |
6.39
|
4,900 | 6.24 | 6.39 | 6.24 | 0 | 0 | 0 | |
| 26/11/2010 |
6.24
|
19,000 | 6.39 | 6.47 | 6.24 | 0 | 0 | 0 | |
| 25/11/2010 |
6.39
|
13,400 | 6.24 | 6.62 | 6.24 | 0 | 0 | 0 | |
| 24/11/2010 |
6.24
|
10,400 | 6.16 | 6.31 | 6.24 | 0 | 0 | 0 | |
| 23/11/2010 |
6.16
|
12,700 | 6.08 | 6.24 | 6.16 | 0 | 0 | 0 | |
| 22/11/2010 |
6.08
|
9,800 | 6.16 | 6.16 | 6.08 | 500 | 0 | 0.0 | |
| 19/11/2010 |
6.16
|
16,500 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 | |
| 18/11/2010 |
6.16
|
28,100 | 6.08 | 6.16 | 6.08 | 0 | 0 | 0 | |
| 17/11/2010 |
6.08
|
28,100 | 6.16 | 6.24 | 6.08 | 0 | 0 | 0 | |
| 16/11/2010 |
6.16
|
22,900 | 6.01 | 6.16 | 6.08 | 0 | 0 | 0 | |
| 15/11/2010 |
6.01
|
46,900 | 6.24 | 6.24 | 6.01 | 0 | 0 | 0 | |
| 12/11/2010 |
6.24
|
17,100 | 6.24 | 6.24 | 6.08 | 500 | 0 | 0.0 | |
| 11/11/2010 |
6.24
|
24,600 | 6.31 | 6.31 | 6.08 | 0 | 0 | 0 | |
| 10/11/2010 |
6.31
|
17,100 | 6.16 | 6.39 | 6.16 | 0 | 0 | 0 | |
| 09/11/2010 |
6.16
|
42,000 | 6.24 | 6.39 | 6.16 | 0 | 0 | 0 | |
| 08/11/2010 |
6.24
|
19,600 | 6.47 | 6.47 | 6.24 | 2,000 | 0 | 0.0 | |
| 05/11/2010 |
6.47
|
88,600 | 6.31 | 6.47 | 6.31 | 500 | 0 | 0.0 | |
| 04/11/2010 |
6.31
|
33,300 | 6.31 | 6.39 | 6.31 | 0 | 0 | 0 | |
| 03/11/2010 |
6.31
|
37,900 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 | |
| 02/11/2010 |
6.39
|
133,700 | 6.39 | 6.39 | 6.08 | 0 | 0 | 0 | |
| 01/11/2010 |
6.39
|
35,900 | 6.54 | 6.54 | 6.31 | 0 | 0 | 0 | |
| 29/10/2010 |
6.54
|
37,700 | 6.54 | 6.62 | 6.39 | 0 | 0 | 0 | |
| 28/10/2010 |
6.54
|
15,800 | 6.85 | 6.85 | 6.47 | 0 | 0 | 0 | |
| 27/10/2010 |
6.85
|
12,800 | 6.85 | 7.00 | 6.77 | 0 | 0 | 0 | |
| 26/10/2010 |
6.85
|
27,900 | 6.85 | 7.00 | 6.85 | 0 | 0 | 0 | |
| 25/10/2010 |
6.85
|
15,100 | 7.00 | 7.23 | 6.85 | 500 | 0 | 0.0 | |
| 22/10/2010 |
7.00
|
20,600 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 | |
| 21/10/2010 |
7.00
|
5,700 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 | |
| 20/10/2010 |
7.07
|
16,000 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 | |
| 19/10/2010 |
7.15
|
16,600 | 7.15 | 7.23 | 7.07 | 500 | 0 | 0.0 | |
| 18/10/2010 |
7.15
|
29,900 | 7.15 | 7.38 | 7.15 | 0 | 0 | 0 | |
| 15/10/2010 |
7.15
|
15,200 | 7.23 | 7.23 | 7.00 | 0 | 0 | 0 | |
| 14/10/2010 |
7.23
|
15,200 | 7.15 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 13/10/2010 |
7.15
|
5,000 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 12/10/2010 |
7.23
|
18,000 | 7.30 | 7.30 | 7.15 | 0 | 0 | 0 | |
| 11/10/2010 |
7.30
|
12,400 | 7.15 | 7.30 | 7.15 | 0 | 0 | 0 | |
| 08/10/2010 |
7.15
|
32,900 | 7.07 | 7.15 | 7.07 | 0 | 0 | 0 | |
| 07/10/2010 |
7.07
|
52,100 | 7.38 | 7.38 | 7.07 | 0 | 0 | 0 | |
| 06/10/2010 |
7.38
|
13,300 | 7.23 | 7.38 | 7.15 | 0 | 0 | 0 | |
| 05/10/2010 |
7.23
|
38,400 | 7.45 | 7.45 | 7.07 | 0 | 0 | 0 | |
| 04/10/2010 |
7.45
|
4,500 | 7.61 | 7.61 | 7.38 | 0 | 0 | 0 | |
| 01/10/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 01/10/2010 |
7.61
|
8,600 | 7.23 | 7.61 | 7.45 | 0 | 0 | 0 | |
| 30/09/2010 |
7.23
|
23,500 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 | |
| 29/09/2010 |
7.44
|
22,400 | 7.44 | 7.59 | 7.37 | 0 | 0 | 0 | |
| 28/09/2010 |
7.44
|
13,800 | 7.51 | 7.80 | 7.44 | 0 | 0 | 0 | |
| 27/09/2010 |
7.51
|
14,700 | 7.44 | 7.59 | 7.37 | 0 | 0 | 0 | |
| 24/09/2010 |
7.44
|
27,400 | 7.23 | 7.51 | 7.44 | 0 | 0 | 0 | |
| 23/09/2010 |
7.23
|
55,900 | 7.23 | 7.44 | 7.01 | 300 | 0 | 0.0 | |
| 22/09/2010 |
7.23
|
25,800 | 7.59 | 7.59 | 7.23 | 0 | 0 | 0 | |
| 21/09/2010 |
7.59
|
28,300 | 7.66 | 7.73 | 7.51 | 0 | 0 | 0 | |
| 20/09/2010 |
7.66
|
57,900 | 7.66 | 7.95 | 7.66 | 0 | 0 | 0 | |
| 17/09/2010: Quyền mua cổ phiếu: 1000/989 Giá: 10 (Volume + 98.90%, Ratio=0.99) | |||||||||
| 17/09/2010 |
7.66
|
34,000 | 7.41 | 7.80 | 7.59 | 0 | 0 | 0 | |
| 16/09/2010 |
7.41
|
153,400 | 7.41 | 7.48 | 7.05 | 0 | 0 | 0 | |
| 15/09/2010 |
7.41
|
153,200 | 7.83 | 7.83 | 7.41 | 0 | 0 | 0 | |
| 14/09/2010 |
7.83
|
95,000 | 8.54 | 8.54 | 7.83 | 0 | 0 | 0 | |
| 13/09/2010 |
8.54
|
69,700 | 8.54 | 8.54 | 7.76 | 0 | 0 | 0 | |
| 30/11/-0001 |
6.77
|
337,805 | 6.70 | 6.84 | 6.63 | 0 | 0 | 0 | |