| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
2.49 | 12.89% | 69,900 | 0 | 0 |
19.15
21.90
21.60
|
|
2 tháng
(2026-06-04) |
2.57 | 13.38% | 116,300 | 0 | 0 |
19.06
21.90
21.60
|
|
3 tháng
(2026-05-05) |
1.83 | 9.16% | 251,800 | 0 | 0 |
18.90
21.90
21.60
|
|
6 tháng
(2026-02-04) |
3.40 | 18.46% | 477,200 | -2,200 | -0.0 |
18.15
21.90
21.60
|
|
12 tháng
(2025-08-08) |
2.74 | 14.36% | 947,400 | -10,600 | -0.2 |
17.99
21.90
21.60
|
|
24 tháng
(2024-08-13) |
2.32 | 11.94% | 2,109,200 | -55,000 | -1.3 |
17.99
21.90
21.60
|
|
36 tháng
(2023-08-21) |
3.86 | 21.54% | 3,314,100 | -94,800 | -2.2 |
17.39
21.90
21.60
|
|
60 tháng
(2021-08-30) |
2.97 | 15.79% | 10,855,200 | -1,200,273 | -64.3 |
16.03
21.90
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/07/2010 |
2.97
|
10 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 19/07/2010 |
2.97
|
210 | 2.99 | 3.04 | 2.97 | 0 | 0 | 0 | |
| 16/07/2010 |
2.99
|
60 | 2.98 | 2.99 | 2.97 | 0 | 0 | 0 | |
| 15/07/2010 |
2.98
|
80 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 | |
| 14/07/2010 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 13/07/2010 |
3.10
|
30 | 2.97 | 3.10 | 2.85 | 10 | 0 | 0.0 | |
| 12/07/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 09/07/2010 |
2.97
|
160 | 2.85 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 08/07/2010 |
2.85
|
5,140 | 2.92 | 3.06 | 2.85 | 0 | 0 | 0 | |
| 07/07/2010 |
2.92
|
14,990 | 2.92 | 2.93 | 2.92 | 0 | 0 | 0 | |
| 06/07/2010 |
2.92
|
700 | 2.97 | 3.09 | 2.92 | 0 | 0 | 0 | |
| 05/07/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 02/07/2010 |
2.97
|
1,100 | 3.07 | 3.07 | 2.97 | 0 | 0 | 0 | |
| 01/07/2010 |
3.07
|
2,000 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 | |
| 30/06/2010 |
3.12
|
2,030 | 3.13 | 3.13 | 3.10 | 20 | 0 | 0.0 | |
| 29/06/2010 |
3.13
|
7,010 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 | |
| 28/06/2010 |
3.16
|
5,600 | 3.03 | 3.16 | 3.07 | 0 | 0 | 0 | |
| 25/06/2010 |
3.03
|
210 | 3.16 | 3.16 | 3.03 | 110 | 0 | 0.0 | |
| 24/06/2010 |
3.16
|
2,010 | 3.04 | 3.16 | 2.89 | 0 | 1,850 | -0.1 | |
| 23/06/2010 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 22/06/2010 |
3.04
|
70 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 | |
| 21/06/2010 |
3.14
|
20 | 3.13 | 3.16 | 3.14 | 10 | 10 | 0 | |
| 18/06/2010 |
3.13
|
210 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
| 17/06/2010 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
| 16/06/2010 |
3.13
|
1,000 | 3.12 | 3.13 | 3.13 | 0 | 0 | 0 | |
| 15/06/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 14/06/2010 |
3.12
|
20 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 | |
| 11/06/2010 |
3.16
|
2,200 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 10/06/2010 |
3.16
|
1,010 | 3.13 | 3.16 | 3.16 | 0 | 500 | -0.0 | |
| 09/06/2010 |
3.13
|
5,000 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 08/06/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 07/06/2010 |
3.16
|
8,180 | 3.16 | 3.16 | 3.01 | 2,000 | 0 | 0.1 | |
| 04/06/2010 |
3.16
|
10 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 03/06/2010 |
3.08
|
480 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 | |
| 02/06/2010 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 01/06/2010 |
3.23
|
1,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 31/05/2010 |
3.23
|
5,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 28/05/2010 |
3.23
|
10,600 | 3.13 | 3.23 | 3.16 | 100 | 0 | 0.0 | |
| 27/05/2010 |
3.13
|
7,390 | 3.04 | 3.13 | 3.04 | 10 | 0 | 0.0 | |
| 26/05/2010 |
3.04
|
7,530 | 2.93 | 3.04 | 2.93 | 20 | 0 | 0.0 | |
| 25/05/2010 |
2.93
|
5,550 | 2.93 | 2.93 | 2.85 | 10 | 0 | 0.0 | |
| 24/05/2010 |
2.93
|
3,220 | 2.85 | 2.93 | 2.73 | 120 | 10 | 0.0 | |
| 21/05/2010 |
2.85
|
6,430 | 2.85 | 2.88 | 2.78 | 400 | 0 | 0.0 | |
| 20/05/2010 |
2.85
|
12,550 | 2.97 | 2.97 | 2.85 | 2,420 | 0 | 0.1 | |
| 19/05/2010 |
2.97
|
4,000 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 | |
| 18/05/2010 |
3.04
|
7,980 | 3.04 | 3.10 | 3.01 | 100 | 0 | 0.0 | |
| 17/05/2010 |
3.04
|
20,250 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 14/05/2010 |
3.04
|
24,550 | 3.13 | 3.13 | 3.04 | 5,000 | 0 | 0.2 | |
| 13/05/2010 |
3.13
|
8,650 | 3.04 | 3.13 | 3.04 | 0 | 0 | 0 | |
| 12/05/2010 |
3.04
|
3,360 | 3.16 | 3.16 | 3.04 | 1,150 | 0 | 0.1 | |
| 11/05/2010 |
3.16
|
1,510 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 10/05/2010 |
3.16
|
2,570 | 3.10 | 3.16 | 3.04 | 1,000 | 0 | 0.0 | |
| 07/05/2010 |
3.10
|
4,510 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
| 06/05/2010 |
3.16
|
2,040 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 | |
| 05/05/2010 |
3.23
|
1,420 | 3.20 | 3.29 | 3.23 | 0 | 0 | 0 | |
| 04/05/2010 |
3.20
|
6,470 | 3.29 | 3.29 | 3.20 | 50 | 0 | 0.0 | |
| 29/04/2010 |
3.29
|
27,230 | 3.26 | 3.29 | 3.12 | 0 | 0 | 0 | |
| 28/04/2010 |
3.26
|
8,100 | 3.13 | 3.26 | 3.08 | 1,000 | 0 | 0.0 | |
| 27/04/2010 |
3.13
|
5,670 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 | |
| 26/04/2010 |
3.13
|
600 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 22/04/2010 |
3.13
|
6,010 | 3.11 | 3.13 | 3.13 | 0 | 0 | 0 | |
| 21/04/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/04/2010 |
3.11
|
1,130 | 3.10 | 3.11 | 3.07 | 0 | 0 | 0 | |
| 20/04/2010 |
3.10
|
3,720 | 3.06 | 3.10 | 3.05 | 0 | 0 | 0 | |
| 19/04/2010 |
3.06
|
440 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
| 16/04/2010 |
3.09
|
3,580 | 3.09 | 3.09 | 3.07 | 0 | 0 | 0 | |
| 15/04/2010 |
3.09
|
4,110 | 3.07 | 3.09 | 3.07 | 0 | 0 | 0 | |
| 14/04/2010 |
3.07
|
2,410 | 3.09 | 3.09 | 3.07 | 0 | 0 | 0 | |
| 13/04/2010 |
3.09
|
1,200 | 3.09 | 3.10 | 3.09 | 0 | 0 | 0 | |
| 12/04/2010 |
3.09
|
3,520 | 3.07 | 3.09 | 3.08 | 0 | 0 | 0 | |
| 09/04/2010 |
3.07
|
4,440 | 3.06 | 3.07 | 3.07 | 20 | 0 | 0.0 | |
| 08/04/2010 |
3.06
|
2,220 | 3.07 | 3.07 | 3.06 | 0 | 0 | 0 | |
| 07/04/2010 |
3.07
|
8,850 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 | |
| 06/04/2010 |
3.08
|
990 | 3.08 | 3.09 | 3.08 | 20 | 0 | 0.0 | |
| 05/04/2010 |
3.08
|
6,350 | 3.07 | 3.09 | 3.07 | 0 | 0 | 0 | |
| 02/04/2010 |
3.07
|
5,430 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 | |
| 01/04/2010 |
3.10
|
160 | 3.07 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 31/03/2010 |
3.07
|
15,050 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 | |
| 30/03/2010 |
3.12
|
3,300 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
| 29/03/2010 |
3.13
|
9,610 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 | |
| 26/03/2010 |
3.13
|
22,200 | 3.13 | 3.13 | 3.02 | 20 | 0 | 0.0 | |
| 25/03/2010 |
3.13
|
10 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
| 24/03/2010 |
3.13
|
9,250 | 3.10 | 3.13 | 3.07 | 30 | 0 | 0.0 | |
| 23/03/2010 |
3.10
|
11,260 | 3.09 | 3.10 | 3.05 | 0 | 0 | 0 | |
| 22/03/2010 |
3.09
|
620 | 3.10 | 3.10 | 3.09 | 0 | 0 | 0 | |
| 19/03/2010 |
3.10
|
8,750 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 | |
| 18/03/2010 |
3.10
|
5,820 | 3.07 | 3.10 | 3.07 | 0 | 0 | 0 | |
| 17/03/2010 |
3.07
|
7,870 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 | |
| 16/03/2010 |
3.10
|
8,040 | 3.13 | 3.13 | 3.10 | 200 | 1,000 | -0.0 | |
| 15/03/2010 |
3.13
|
5,000 | 3.13 | 3.16 | 3.13 | 0 | 100 | -0.0 | |
| 12/03/2010 |
3.13
|
9,080 | 3.16 | 3.16 | 3.13 | 400 | 0 | 0.0 | |
| 11/03/2010 |
3.16
|
4,600 | 3.09 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 10/03/2010 |
3.09
|
4,410 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 | |
| 09/03/2010 |
3.16
|
5,050 | 3.16 | 3.16 | 3.13 | 0 | 100 | -0.0 | |
| 08/03/2010 |
3.16
|
4,040 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 | |
| 05/03/2010 |
3.13
|
530 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 04/03/2010 |
3.16
|
15,950 | 3.13 | 3.23 | 3.10 | 0 | 0 | 0 | |
| 03/03/2010 |
3.13
|
5,550 | 3.13 | 3.20 | 3.09 | 0 | 100 | -0.0 | |
| 02/03/2010 |
3.13
|
8,320 | 3.10 | 3.13 | 3.10 | 0 | 3,500 | -0.2 | |
| 01/03/2010 |
3.10
|
1,220 | 3.16 | 3.23 | 3.09 | 0 | 0 | 0 | |
| 26/02/2010 |
3.16
|
19,890 | 3.09 | 3.16 | 3.09 | 0 | 0 | 0 | |