| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.50 | 6.67% | 12,800 | 0 | 0 |
6.90
8
8
|
|
2 tháng
(2026-04-13) |
-0.10 | -1.23% | 51,000 | 0 | 0 |
6.90
8.70
8
|
|
3 tháng
(2026-03-16) |
-2 | -20% | 181,000 | 0 | 0 |
6.90
11
8
|
|
6 tháng
(2025-12-15) |
0.60 | 8.11% | 901,900 | -14,200 | -0.1 |
6.40
11
8
|
|
12 tháng
(2025-06-17) |
1 | 14.29% | 1,842,600 | -14,400 | -0.1 |
5.70
11
8
|
|
24 tháng
(2024-06-24) |
0.29 | 3.70% | 2,919,656 | -14,400 | -0.1 |
5.70
11
8
|
|
36 tháng
(2023-06-28) |
-1.24 | -13.40% | 4,330,315 | -14,400 | -0.1 |
5.70
11
8
|
|
60 tháng
(2021-07-08) |
-1.75 | -17.96% | 21,691,420 | -17,320 | -0.2 |
5.70
20.45
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/06/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 01/06/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 31/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 28/05/2010: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 28/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 27/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 26/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 25/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 24/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 21/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 20/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 19/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 18/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 17/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 14/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 13/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 12/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 11/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 10/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 07/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 06/05/2010 |
4.11
|
1,000 | 4.18 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 05/05/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 04/05/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 29/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 28/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 27/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 26/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 22/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 21/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 20/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 19/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 16/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 15/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 14/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 13/04/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 12/04/2010 |
4.18
|
800 | 4.06 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 09/04/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 08/04/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 07/04/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 06/04/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 05/04/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 02/04/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 02/04/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 01/04/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 31/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 30/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 29/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 26/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 25/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 24/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 23/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 22/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 19/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 18/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 17/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 16/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 15/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 12/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 11/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 10/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 09/03/2010 |
4.06
|
2,750 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 08/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 05/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 04/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 03/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 02/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 01/03/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 26/02/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 25/02/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 24/02/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 23/02/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 22/02/2010 |
4.06
|
300 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 12/02/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 11/02/2010 |
4.06
|
200 | 3.99 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 10/02/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/02/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/02/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/02/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/02/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/02/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/02/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/02/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 12/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 11/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/01/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |