| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.70 | -6.67% | 100 | 100 | 0.0 |
9.80
10.50
9.80
|
|
2 tháng
(2026-01-19) |
-0.20 | -2% | 61,400 | 300 | 0.0 |
9.80
10.60
9.80
|
|
3 tháng
(2025-12-18) |
0 | 0% | 69,800 | 0 | -0 |
8.20
10.60
9.80
|
|
6 tháng
(2025-09-19) |
1.10 | 12.64% | 118,700 | 100 | 0.0 |
8.20
10.60
9.80
|
|
12 tháng
(2025-03-24) |
-0.82 | -7.68% | 273,300 | -21,200 | -0.1 |
7.17
11.50
9.80
|
|
24 tháng
(2024-03-28) |
-2.76 | -21.98% | 1,149,859 | -21,000 | -0.1 |
7.17
12.56
9.80
|
|
36 tháng
(2023-04-03) |
-4.27 | -30.33% | 1,305,001 | -27,404 | -0.2 |
7.17
15.48
9.80
|
|
60 tháng
(2021-04-13) |
-10.99 | -52.86% | 2,249,176 | -40,819 | -0.5 |
7.17
23.80
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2010 |
4.04
|
3,600 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 | |
| 28/07/2010 |
4.02
|
1,200 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 27/07/2010 |
4.02
|
2,900 | 3.99 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 26/07/2010 |
3.99
|
1,800 | 3.97 | 3.99 | 3.97 | 0 | 0 | 0 | |
| 23/07/2010 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 22/07/2010 |
3.97
|
2,200 | 4.01 | 4.01 | 3.95 | 200 | 0 | 0.0 | |
| 21/07/2010 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 20/07/2010 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 19/07/2010 |
4.01
|
8,700 | 3.97 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 16/07/2010 |
3.97
|
4,200 | 3.93 | 3.97 | 3.94 | 0 | 0 | 0 | |
| 15/07/2010 |
3.93
|
1,600 | 3.97 | 3.97 | 3.92 | 0 | 0 | 0 | |
| 14/07/2010 |
3.97
|
1,000 | 3.96 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 13/07/2010 |
3.96
|
4,900 | 3.94 | 3.96 | 3.94 | 0 | 0 | 0 | |
| 12/07/2010 |
3.94
|
700 | 3.84 | 3.94 | 3.92 | 0 | 0 | 0 | |
| 09/07/2010 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 08/07/2010 |
3.84
|
0 | 3.88 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 07/07/2010 |
3.88
|
1,400 | 3.82 | 3.88 | 3.82 | 0 | 1,000 | -0.0 | |
| 06/07/2010 |
3.82
|
700 | 3.87 | 3.87 | 3.82 | 0 | 700 | -0.0 | |
| 05/07/2010 |
3.87
|
100 | 4.01 | 4.01 | 3.87 | 0 | 0 | 0 | |
| 02/07/2010 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 01/07/2010 |
4.01
|
1,000 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
| 30/06/2010 |
4.17
|
0 | 4.12 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 29/06/2010 |
4.12
|
200 | 4.08 | 4.22 | 4.12 | 100 | 0 | 0.0 | |
| 28/06/2010 |
4.08
|
100 | 4.11 | 4.11 | 4.08 | 100 | 0 | 0.0 | |
| 25/06/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 24/06/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 23/06/2010 |
4.11
|
0 | 4.22 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 22/06/2010 |
4.22
|
3,000 | 4.12 | 4.22 | 4.02 | 0 | 0 | 0 | |
| 21/06/2010 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 100 | 0 | 0.0 | |
| 18/06/2010 |
4.12
|
400 | 4.04 | 4.12 | 3.82 | 100 | 0 | 0.0 | |
| 17/06/2010 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 16/06/2010 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 15/06/2010 |
4.04
|
0 | 4.07 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 14/06/2010 |
4.07
|
2,000 | 3.80 | 4.07 | 3.98 | 2,000 | 0 | 0.1 | |
| 11/06/2010 |
3.80
|
700 | 3.92 | 3.92 | 3.80 | 600 | 0 | 0.0 | |
| 10/06/2010 |
3.92
|
1,000 | 3.77 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 09/06/2010 |
3.77
|
1,000 | 3.82 | 3.82 | 3.77 | 900 | 0 | 0.0 | |
| 08/06/2010 |
3.82
|
8,100 | 3.87 | 3.88 | 3.73 | 0 | 0 | 0 | |
| 07/06/2010 |
3.87
|
1,000 | 4.02 | 4.02 | 3.87 | 500 | 0 | 0.0 | |
| 04/06/2010 |
4.02
|
800 | 4.22 | 4.22 | 4.02 | 800 | 0 | 0.0 | |
| 03/06/2010 |
4.22
|
3,400 | 3.95 | 4.22 | 3.96 | 400 | 0 | 0.0 | |
| 02/06/2010 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 01/06/2010 |
3.95
|
300 | 4.17 | 4.17 | 3.95 | 300 | 0 | 0.0 | |
| 31/05/2010 |
4.17
|
500 | 4.07 | 4.17 | 4.17 | 500 | 0 | 0.0 | |
| 28/05/2010 |
4.07
|
3,100 | 4.02 | 4.07 | 4.02 | 3,000 | 0 | 0.1 | |
| 27/05/2010 |
4.02
|
3,500 | 4.00 | 4.02 | 3.84 | 500 | 0 | 0.0 | |
| 26/05/2010 |
4.00
|
100 | 3.82 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 25/05/2010 |
3.82
|
2,100 | 4.02 | 4.18 | 3.74 | 1,000 | 0 | 0.0 | |
| 24/05/2010 |
4.02
|
100 | 3.87 | 4.02 | 4.02 | 100 | 0 | 0.0 | |
| 21/05/2010 |
3.87
|
1,200 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 | |
| 20/05/2010 |
4.15
|
12,100 | 4.02 | 4.15 | 4.11 | 12,100 | 0 | 0.5 | |
| 19/05/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 19/05/2010 |
4.02
|
19,400 | 3.80 | 4.02 | 3.87 | 0 | 0 | 0 | |
| 18/05/2010 |
3.80
|
18,500 | 3.94 | 3.99 | 3.80 | 3,400 | 0 | 0.1 | |
| 17/05/2010 |
3.94
|
19,700 | 4.09 | 4.09 | 3.85 | 600 | 0 | 0.0 | |
| 14/05/2010 |
4.09
|
100 | 3.95 | 4.09 | 4.09 | 100 | 0 | 0.0 | |
| 13/05/2010 |
3.95
|
1,000 | 3.75 | 3.95 | 3.95 | 1,000 | 0 | 0.0 | |
| 12/05/2010 |
3.75
|
23,100 | 3.80 | 3.85 | 3.70 | 3,000 | 1,000 | 0.1 | |
| 11/05/2010 |
3.80
|
2,800 | 4.24 | 4.24 | 3.80 | 0 | 0 | 0 | |
| 10/05/2010 |
4.24
|
5,100 | 3.94 | 4.24 | 3.76 | 800 | 0 | 0.0 | |
| 07/05/2010 |
3.94
|
6,700 | 4.04 | 4.04 | 3.94 | 4,200 | 0 | 0.2 | |
| 06/05/2010 |
4.04
|
5,000 | 3.94 | 4.04 | 3.72 | 900 | 100 | 0.0 | |
| 05/05/2010 |
3.94
|
4,800 | 3.82 | 3.99 | 3.76 | 0 | 0 | 0 | |
| 04/05/2010 |
3.82
|
2,000 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 | |
| 29/04/2010 |
3.94
|
2,700 | 3.80 | 3.99 | 3.80 | 100 | 0 | 0.0 | |
| 28/04/2010 |
3.80
|
7,700 | 3.80 | 3.90 | 3.67 | 1,400 | 0 | 0.1 | |
| 27/04/2010 |
3.80
|
11,900 | 3.65 | 3.80 | 3.69 | 6,000 | 0 | 0.2 | |
| 26/04/2010 |
3.65
|
15,800 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 | |
| 22/04/2010 |
3.78
|
0 | 3.85 | 3.78 | 3.78 | 0 | 0 | 0 | |
| 21/04/2010 |
3.85
|
6,000 | 3.65 | 3.85 | 3.69 | 0 | 0 | 0 | |
| 20/04/2010 |
3.65
|
7,500 | 3.52 | 3.65 | 3.60 | 0 | 0 | 0 | |
| 19/04/2010 |
3.52
|
8,300 | 3.65 | 3.90 | 3.52 | 0 | 0 | 0 | |
| 16/04/2010 |
3.65
|
17,000 | 3.65 | 3.66 | 3.65 | 0 | 100 | -0.0 | |
| 15/04/2010 |
3.65
|
2,400 | 3.65 | 3.66 | 3.65 | 0 | 0 | 0 | |
| 14/04/2010 |
3.65
|
3,000 | 3.60 | 3.65 | 3.64 | 0 | 0 | 0 | |
| 13/04/2010 |
3.60
|
8,900 | 3.60 | 3.65 | 3.60 | 0 | 0 | 0 | |
| 12/04/2010 |
3.60
|
11,500 | 3.60 | 3.62 | 3.60 | 500 | 1,900 | -0.1 | |
| 09/04/2010 |
3.60
|
7,100 | 3.64 | 3.65 | 3.60 | 0 | 0 | 0 | |
| 08/04/2010 |
3.64
|
8,300 | 3.62 | 3.67 | 3.60 | 0 | 900 | -0.0 | |
| 07/04/2010 |
3.62
|
3,700 | 3.60 | 3.62 | 3.60 | 0 | 0 | 0 | |
| 06/04/2010 |
3.60
|
6,400 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 | |
| 05/04/2010 |
3.60
|
3,000 | 3.57 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 02/04/2010 |
3.57
|
10,900 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 | |
| 01/04/2010 |
3.70
|
100 | 3.69 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 31/03/2010 |
3.69
|
3,600 | 3.65 | 3.72 | 3.68 | 0 | 0 | 0 | |
| 30/03/2010 |
3.65
|
2,600 | 3.65 | 3.72 | 3.65 | 500 | 0 | 0.0 | |
| 29/03/2010 |
3.65
|
1,200 | 3.79 | 3.79 | 3.65 | 1,000 | 0 | 0.0 | |
| 26/03/2010 |
3.79
|
1,600 | 3.60 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 25/03/2010 |
3.60
|
1,300 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 | |
| 24/03/2010 |
3.61
|
11,100 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 | |
| 23/03/2010 |
3.70
|
3,600 | 3.60 | 3.70 | 3.56 | 0 | 0 | 0 | |
| 22/03/2010 |
3.60
|
3,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
| 19/03/2010 |
3.70
|
6,300 | 3.68 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 18/03/2010 |
3.68
|
6,600 | 3.66 | 3.68 | 3.66 | 0 | 0 | 0 | |
| 17/03/2010 |
3.66
|
3,000 | 3.65 | 3.66 | 3.60 | 0 | 0 | 0 | |
| 16/03/2010 |
3.65
|
7,000 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 | |
| 15/03/2010 |
3.65
|
500 | 3.62 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 12/03/2010 |
3.62
|
200 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 | |
| 11/03/2010 |
3.65
|
500 | 3.73 | 3.73 | 3.60 | 0 | 0 | 0 | |
| 10/03/2010 |
3.73
|
0 | 3.78 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 09/03/2010 |
3.78
|
12,800 | 3.58 | 3.80 | 3.60 | 0 | 0 | 0 | |