| 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) |
-0.26 | -2.81% | 247,000 | 24,200 | 0.2 |
8.70
9.47
8.99
|
|
2 tháng
(2026-01-12) |
-0.26 | -2.81% | 577,200 | -8,000 | -0.0 |
8.70
9.47
8.99
|
|
3 tháng
(2025-12-15) |
-0.26 | -2.81% | 749,700 | -7,200 | -0.0 |
8.70
9.47
8.99
|
|
6 tháng
(2025-09-15) |
-0.70 | -7.22% | 1,678,200 | 16,300 | 0.2 |
8.70
9.72
8.99
|
|
12 tháng
(2025-03-18) |
-0.50 | -5.28% | 5,802,300 | -48,201 | -0.5 |
8.70
10.65
8.99
|
|
24 tháng
(2024-03-25) |
-1.38 | -13.35% | 19,418,700 | -10,974,672 | -121.4 |
8.70
11.30
8.99
|
|
36 tháng
(2023-03-29) |
-1.96 | -17.91% | 32,331,100 | -10,856,252 | -121.2 |
8.70
17.33
8.99
|
|
60 tháng
(2021-04-08) |
2.38 | 36.04% | 40,010,000 | -10,849,243 | -110.9 |
5.48
17.33
8.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/07/2010 |
5.08
|
68,290 | 5.16 | 5.16 | 5.06 | 20,000 | 0 | 0.7 | |
| 21/07/2010 |
5.16
|
130,610 | 5.22 | 5.28 | 5.09 | 94,000 | 0 | 3.3 | |
| 20/07/2010 |
5.22
|
178,950 | 5.21 | 5.24 | 5.02 | 90,450 | 0 | 3.1 | |
| 19/07/2010 |
5.21
|
135,200 | 5.15 | 5.21 | 4.94 | 0 | 0 | 0 | |
| 16/07/2010 |
5.15
|
302,120 | 4.94 | 5.18 | 4.91 | 35,230 | 0 | 1.2 | |
| 15/07/2010 |
4.94
|
28,150 | 4.91 | 5.00 | 4.91 | 0 | 1,530 | -0.1 | |
| 14/07/2010 |
4.91
|
146,450 | 4.93 | 5.09 | 4.91 | 0 | 15,210 | -0.5 | |
| 13/07/2010 |
4.93
|
124,430 | 4.90 | 5.05 | 4.90 | 25,000 | 1,000 | 0.8 | |
| 12/07/2010 |
4.90
|
72,120 | 4.90 | 4.91 | 4.87 | 28,240 | 0 | 0.9 | |
| 09/07/2010 |
4.90
|
75,210 | 4.91 | 4.91 | 4.85 | 0 | 1,000 | -0.0 | |
| 08/07/2010 |
4.91
|
161,390 | 4.94 | 5.00 | 4.91 | 0 | 1,200 | -0.0 | |
| 07/07/2010 |
4.94
|
38,590 | 5.00 | 5.14 | 4.93 | 0 | 1,000 | -0.0 | |
| 06/07/2010 |
5.00
|
7,110 | 5.02 | 5.15 | 4.96 | 0 | 0 | 0 | |
| 05/07/2010 |
5.02
|
34,920 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 | |
| 02/07/2010 |
5.09
|
29,180 | 5.06 | 5.09 | 5.06 | 0 | 0 | 0 | |
| 01/07/2010 |
5.06
|
120,040 | 5.08 | 5.15 | 5.06 | 67,010 | 0 | 2.3 | |
| 30/06/2010 |
5.08
|
44,280 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 | |
| 29/06/2010 |
5.14
|
136,110 | 5.08 | 5.16 | 5.06 | 50,950 | 0 | 1.7 | |
| 28/06/2010 |
5.08
|
5,270 | 5.09 | 5.15 | 5.08 | 0 | 0 | 0 | |
| 25/06/2010 |
5.09
|
132,790 | 5.12 | 5.12 | 5.05 | 74,790 | 4,740 | 2.4 | |
| 24/06/2010 |
5.12
|
9,470 | 5.09 | 5.22 | 5.12 | 0 | 0 | 0 | |
| 23/06/2010 |
5.09
|
51,100 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 | |
| 22/06/2010 |
5.18
|
36,850 | 5.22 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 21/06/2010 |
5.22
|
14,110 | 5.22 | 5.30 | 5.22 | 0 | 0 | 0 | |
| 18/06/2010 |
5.22
|
13,770 | 5.27 | 5.30 | 5.15 | 0 | 0 | 0 | |
| 17/06/2010 |
5.27
|
19,090 | 5.37 | 5.40 | 5.27 | 500 | 0 | 0.0 | |
| 16/06/2010 |
5.37
|
76,690 | 5.27 | 5.43 | 5.28 | 0 | 0 | 0 | |
| 15/06/2010 |
5.27
|
126,460 | 5.24 | 5.27 | 5.15 | 81,880 | 0 | 2.9 | |
| 14/06/2010 |
5.24
|
7,890 | 5.24 | 5.30 | 5.16 | 0 | 0 | 0 | |
| 11/06/2010 |
5.24
|
116,750 | 5.11 | 5.27 | 5.14 | 29,000 | 0 | 1.0 | |
| 10/06/2010 |
5.11
|
31,660 | 4.96 | 5.11 | 5.00 | 7,000 | 0 | 0.2 | |
| 09/06/2010 |
4.96
|
47,040 | 5.02 | 5.08 | 4.96 | 0 | 0 | 0 | |
| 08/06/2010 |
5.02
|
30,880 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 | |
| 07/06/2010 |
5.11
|
184,270 | 5.34 | 5.34 | 5.11 | 30,000 | 0 | 1.0 | |
| 04/06/2010 |
5.34
|
32,850 | 5.36 | 5.37 | 5.34 | 0 | 0 | 0 | |
| 03/06/2010 |
5.36
|
115,470 | 5.34 | 5.45 | 5.34 | 0 | 0 | 0 | |
| 02/06/2010 |
5.34
|
66,630 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 | |
| 01/06/2010 |
5.34
|
132,170 | 5.52 | 5.52 | 5.31 | 0 | 0 | 0 | |
| 31/05/2010 |
5.52
|
223,770 | 5.42 | 5.67 | 5.25 | 0 | 0 | 0 | |
| 28/05/2010 |
5.42
|
239,000 | 5.16 | 5.42 | 5.34 | 20,790 | 0 | 0.8 | |
| 27/05/2010 |
5.16
|
210,950 | 4.93 | 5.16 | 4.85 | 93,420 | 59,000 | 1.1 | |
| 26/05/2010 |
4.93
|
63,240 | 4.76 | 4.93 | 4.81 | 0 | 0 | 0 | |
| 25/05/2010 |
4.76
|
102,670 | 4.76 | 4.85 | 4.57 | 0 | 0 | 0 | |
| 24/05/2010 |
4.76
|
103,700 | 4.76 | 4.79 | 4.55 | 3,400 | 0 | 0.1 | |
| 21/05/2010 |
4.76
|
259,850 | 5.00 | 5.00 | 4.76 | 500 | 1,000 | -0.0 | |
| 20/05/2010 |
5.00
|
112,290 | 4.93 | 5.05 | 4.82 | 0 | 20,430 | -0.7 | |
| 19/05/2010 |
4.93
|
121,340 | 5.08 | 5.08 | 4.85 | 60 | 0 | 0.0 | |
| 18/05/2010 |
5.08
|
49,260 | 4.94 | 5.11 | 4.93 | 0 | 900 | -0.0 | |
| 17/05/2010 |
4.94
|
181,060 | 5.16 | 5.16 | 4.94 | 800 | 51,000 | -1.7 | |
| 14/05/2010 |
5.16
|
84,110 | 5.22 | 5.30 | 5.16 | 0 | 0 | 0 | |
| 13/05/2010 |
5.22
|
164,140 | 5.15 | 5.40 | 5.15 | 1,020 | 0 | 0.0 | |
| 12/05/2010: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 12/05/2010 |
5.15
|
146,720 | 5.35 | 5.60 | 5.15 | 0 | 0 | 0 | |
| 11/05/2010 |
5.35
|
426,740 | 5.35 | 5.50 | 5.35 | 2,060 | 50,000 | -2.7 | |
| 10/05/2010 |
5.35
|
495,300 | 5.60 | 5.60 | 5.35 | 1,100 | 0 | 0.1 | |
| 07/05/2010 |
5.60
|
266,430 | 5.79 | 5.79 | 5.60 | 300 | 0 | 0.0 | |
| 06/05/2010 |
5.79
|
260,780 | 5.79 | 5.84 | 5.74 | 200 | 220 | -0.0 | |
| 05/05/2010 |
5.79
|
1,213,100 | 5.69 | 5.89 | 5.74 | 50,000 | 0 | 3.0 | |
| 04/05/2010 |
5.69
|
339,810 | 5.74 | 5.79 | 5.65 | 300 | 0 | 0.0 | |
| 29/04/2010 |
5.74
|
144,220 | 5.74 | 5.74 | 5.69 | 0 | 0 | 0 | |
| 28/04/2010 |
5.74
|
254,470 | 5.74 | 5.79 | 5.69 | 500 | 0 | 0.0 | |
| 27/04/2010 |
5.74
|
260,100 | 5.74 | 5.79 | 5.65 | 0 | 0 | 0 | |
| 26/04/2010 |
5.74
|
512,380 | 5.79 | 5.79 | 5.65 | 49,180 | 0 | 2.9 | |
| 22/04/2010 |
5.79
|
620,470 | 5.79 | 5.99 | 5.55 | 60,000 | 0 | 3.5 | |
| 21/04/2010 |
5.79
|
442,260 | 5.55 | 5.79 | 5.60 | 0 | 0 | 0 | |
| 20/04/2010 |
5.55
|
587,740 | 5.84 | 5.84 | 5.55 | 0 | 0 | 0 | |
| 19/04/2010 |
5.84
|
331,800 | 6.13 | 6.13 | 5.84 | 0 | 0 | 0 | |
| 16/04/2010 |
6.13
|
829,320 | 6.08 | 6.18 | 5.79 | 0 | 0 | 0 | |
| 15/04/2010 |
6.08
|
477,480 | 5.84 | 6.08 | 5.84 | 63,000 | 0 | 3.8 | |
| 14/04/2010 |
5.84
|
293,220 | 5.60 | 5.84 | 5.50 | 0 | 0 | 0 | |
| 13/04/2010 |
5.60
|
312,100 | 5.79 | 5.79 | 5.55 | 15,000 | 0 | 0.9 | |
| 12/04/2010 |
5.79
|
426,770 | 5.79 | 5.89 | 5.65 | 142,560 | 0 | 8.5 | |
| 09/04/2010 |
5.79
|
919,560 | 5.60 | 5.79 | 5.55 | 0 | 0 | 0 | |
| 08/04/2010 |
5.60
|
575,390 | 5.55 | 5.65 | 5.40 | 105,430 | 0 | 6.0 | |
| 07/04/2010 |
5.55
|
948,420 | 5.31 | 5.55 | 5.35 | 68,000 | 20,000 | 2.7 | |
| 06/04/2010 |
5.31
|
148,210 | 5.06 | 5.31 | 5.16 | 4,000 | 0 | 0.2 | |
| 05/04/2010 |
5.06
|
104,850 | 5.06 | 5.21 | 5.01 | 0 | 0 | 0 | |
| 02/04/2010 |
5.06
|
91,740 | 4.96 | 5.21 | 4.96 | 870 | 0 | 0.0 | |
| 01/04/2010 |
4.96
|
166,800 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 | |
| 31/03/2010 |
5.01
|
143,050 | 5.16 | 5.16 | 4.92 | 0 | 0 | 0 | |
| 30/03/2010 |
5.16
|
112,210 | 5.16 | 5.26 | 5.16 | 0 | 0 | 0 | |
| 29/03/2010 |
5.16
|
146,230 | 5.16 | 5.26 | 5.16 | 0 | 0 | 0 | |
| 26/03/2010 |
5.16
|
143,380 | 5.06 | 5.21 | 5.16 | 0 | 0 | 0 | |
| 25/03/2010 |
5.06
|
194,180 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 | |
| 24/03/2010 |
5.21
|
300,010 | 4.96 | 5.21 | 4.96 | 0 | 0 | 0 | |
| 23/03/2010 |
4.96
|
248,680 | 5.06 | 5.11 | 4.92 | 0 | 0 | 0 | |
| 22/03/2010 |
5.06
|
112,050 | 5.11 | 5.16 | 5.06 | 0 | 0 | 0 | |
| 19/03/2010 |
5.11
|
141,830 | 5.16 | 5.21 | 5.06 | 0 | 0 | 0 | |
| 18/03/2010 |
5.16
|
254,500 | 5.11 | 5.21 | 5.06 | 0 | 0 | 0 | |
| 17/03/2010 |
5.11
|
194,590 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 16/03/2010 |
5.21
|
179,920 | 5.31 | 5.35 | 5.16 | 0 | 0 | 0 | |
| 15/03/2010 |
5.31
|
284,960 | 5.31 | 5.40 | 5.26 | 480 | 0 | 0.0 | |
| 12/03/2010 |
5.31
|
343,300 | 5.26 | 5.31 | 5.21 | 40,000 | 0 | 2.2 | |
| 11/03/2010 |
5.26
|
284,300 | 5.16 | 5.40 | 5.16 | 30,000 | 1,150 | 1.6 | |
| 10/03/2010 |
5.16
|
157,730 | 5.16 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 09/03/2010 |
5.16
|
182,870 | 5.16 | 5.26 | 5.11 | 0 | 20 | -0.0 | |
| 08/03/2010 |
5.16
|
281,560 | 5.16 | 5.31 | 5.01 | 0 | 0 | 0 | |
| 05/03/2010 |
5.16
|
180,140 | 5.06 | 5.21 | 5.06 | 0 | 1,500 | -0.1 | |
| 04/03/2010 |
5.06
|
254,990 | 5.31 | 5.35 | 5.06 | 0 | 8,500 | -0.5 | |
| 03/03/2010 |
5.31
|
293,370 | 5.26 | 5.35 | 5.21 | 140,000 | 8,500 | 7.1 | |
| 02/03/2010 |
5.26
|
354,150 | 5.11 | 5.31 | 5.11 | 160,000 | 0 | 8.6 | |