| 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) |
-3.15 | -9.49% | 4,800 | 0 | 0 |
30.05
33.20
30.05
|
|
2 tháng
(2026-04-13) |
-0.60 | -1.96% | 21,000 | 100 | 0 |
29.25
38.55
30.05
|
|
3 tháng
(2026-03-16) |
-7.45 | -19.87% | 24,900 | 100 | 0 |
29.25
38.55
30.05
|
|
6 tháng
(2025-12-15) |
-3.65 | -10.83% | 45,700 | -300 | -0.0 |
29.25
44.45
30.05
|
|
12 tháng
(2025-06-17) |
-4.65 | -13.40% | 97,900 | -2,500 | -0.1 |
29.25
44.45
30.05
|
|
24 tháng
(2024-06-24) |
-12.95 | -30.12% | 169,000 | -6,994 | -0.2 |
29.25
47.15
30.05
|
|
36 tháng
(2023-06-28) |
-18.45 | -38.04% | 267,700 | -18,794 | -0.8 |
29.25
52.60
30.05
|
|
60 tháng
(2021-07-08) |
13.15 | 77.81% | 13,236,800 | 9,286 | -5.9 |
15.90
55
30.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/05/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 24/05/2010 |
4.17
|
710 | 3.98 | 4.17 | 3.81 | 0 | 0 | 0 | |
| 21/05/2010 |
3.98
|
80 | 4.18 | 4.26 | 3.98 | 0 | 0 | 0 | |
| 20/05/2010 |
4.18
|
10 | 3.99 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 19/05/2010 |
3.99
|
6,000 | 4.20 | 4.20 | 3.99 | 0 | 0 | 0 | |
| 18/05/2010 |
4.20
|
5,920 | 4.13 | 4.20 | 4.13 | 0 | 0 | 0 | |
| 17/05/2010 |
4.13
|
6,300 | 4.24 | 4.38 | 4.13 | 40 | 0 | 0.0 | |
| 14/05/2010 |
4.24
|
3,500 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
| 13/05/2010 |
4.06
|
410 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
| 12/05/2010 |
4.25
|
2,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 11/05/2010 |
4.25
|
10,110 | 4.17 | 4.26 | 4.24 | 0 | 0 | 0 | |
| 10/05/2010 |
4.17
|
1,910 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 | |
| 07/05/2010 |
4.35
|
20 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
| 06/05/2010 |
4.40
|
16,060 | 4.24 | 4.40 | 4.33 | 0 | 0 | 0 | |
| 05/05/2010 |
4.24
|
16,650 | 4.20 | 4.24 | 4.04 | 0 | 0 | 0 | |
| 04/05/2010 |
4.20
|
1,020 | 4.07 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 29/04/2010 |
4.07
|
2,830 | 4.07 | 4.20 | 4.07 | 0 | 0 | 0 | |
| 28/04/2010 |
4.07
|
3,290 | 4.00 | 4.07 | 4.00 | 0 | 0 | 0 | |
| 27/04/2010 |
4.00
|
14,740 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
| 26/04/2010 |
4.13
|
5,030 | 4.34 | 4.34 | 4.13 | 2,230 | 0 | 0.1 | |
| 22/04/2010 |
4.34
|
1,790 | 4.34 | 4.34 | 4.13 | 0 | 0 | 0 | |
| 21/04/2010 |
4.34
|
10 | 4.16 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 20/04/2010 |
4.16
|
9,800 | 3.96 | 4.16 | 4.00 | 0 | 0 | 0 | |
| 19/04/2010 |
3.96
|
11,240 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 | |
| 16/04/2010 |
4.17
|
10,200 | 4.39 | 4.39 | 4.17 | 0 | 0 | 0 | |
| 15/04/2010 |
4.39
|
3,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 14/04/2010 |
4.39
|
3,940 | 4.20 | 4.39 | 4.07 | 0 | 0 | 0 | |
| 13/04/2010 |
4.20
|
12,430 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 | |
| 12/04/2010 |
4.39
|
4,150 | 4.29 | 4.49 | 4.39 | 0 | 0 | 0 | |
| 09/04/2010 |
4.29
|
4,110 | 4.09 | 4.29 | 4.11 | 0 | 0 | 0 | |
| 08/04/2010 |
4.09
|
3,350 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 07/04/2010 |
4.15
|
6,410 | 4.26 | 4.26 | 4.15 | 0 | 0 | 0 | |
| 06/04/2010 |
4.26
|
4,380 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 | |
| 05/04/2010 |
4.39
|
2,250 | 4.37 | 4.39 | 4.33 | 0 | 0 | 0 | |
| 02/04/2010 |
4.37
|
2,670 | 4.20 | 4.37 | 4.13 | 0 | 0 | 0 | |
| 01/04/2010 |
4.20
|
3,560 | 4.21 | 4.39 | 4.03 | 0 | 0 | 0 | |
| 31/03/2010 |
4.21
|
11,840 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 | |
| 30/03/2010 |
4.43
|
6,420 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 | |
| 29/03/2010 |
4.64
|
3,020 | 4.52 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 26/03/2010 |
4.52
|
21,540 | 4.39 | 4.52 | 4.20 | 0 | 0 | 0 | |
| 25/03/2010 |
4.39
|
4,040 | 4.61 | 4.61 | 4.39 | 0 | 0 | 0 | |
| 24/03/2010 |
4.61
|
22,130 | 4.84 | 4.84 | 4.61 | 0 | 0 | 0 | |
| 23/03/2010 |
4.84
|
4,300 | 4.84 | 4.97 | 4.74 | 0 | 0 | 0 | |
| 22/03/2010 |
4.84
|
8,800 | 4.91 | 4.91 | 4.66 | 0 | 0 | 0 | |
| 19/03/2010 |
4.91
|
12,960 | 5.17 | 5.17 | 4.91 | 40 | 0 | 0.0 | |
| 18/03/2010 |
5.17
|
51,450 | 4.97 | 5.22 | 4.97 | 0 | 0 | 0 | |
| 17/03/2010 |
4.97
|
32,910 | 4.74 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 16/03/2010 |
4.74
|
17,150 | 4.52 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 15/03/2010 |
4.52
|
12,000 | 4.31 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 12/03/2010 |
4.31
|
9,110 | 4.12 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 11/03/2010 |
4.12
|
1,080 | 3.93 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 10/03/2010 |
3.93
|
2,310 | 3.75 | 3.93 | 3.93 | 0 | 0 | 0 | |
| 09/03/2010 |
3.75
|
120 | 3.58 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 08/03/2010 |
3.58
|
20 | 3.41 | 3.58 | 3.58 | 0 | 0 | 0 | |
| 05/03/2010 |
3.41
|
1,110 | 3.25 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 04/03/2010 |
3.25
|
10 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 03/03/2010 |
3.25
|
10 | 3.10 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 02/03/2010 |
3.10
|
10 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 30/11/-0001 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |