| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.05 | -1.10% | 3,511,400 | -1,320 | 0 |
4.35
4.65
4.51
|
|
2 tháng
(2026-04-20) |
-0.28 | -5.85% | 6,167,000 | -10,230 | 0 |
4.35
4.79
4.51
|
|
3 tháng
(2026-03-19) |
0 | 0% | 11,107,700 | -2,730 | -0.0 |
4.35
4.90
4.51
|
|
6 tháng
(2025-12-19) |
-0.32 | -6.63% | 21,828,100 | 56,870 | 0.3 |
4.35
5.29
4.51
|
|
12 tháng
(2025-06-23) |
-0.64 | -12.43% | 90,072,900 | -59,410 | -0.0 |
4.35
6.44
4.51
|
|
24 tháng
(2024-06-27) |
-3.60 | -44.39% | 261,786,500 | -770,450 | -4.3 |
4.26
8.50
4.51
|
|
36 tháng
(2023-07-03) |
-3.51 | -43.77% | 541,457,400 | -582,373 | -2.6 |
4.26
10.10
4.51
|
|
60 tháng
(2021-07-13) |
-7.41 | -62.17% | 1,168,199,800 | -370,786 | -4.7 |
3.83
20.61
4.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/06/2010 |
7.28
|
447,600 | 7.28 | 7.43 | 7.25 | 0 | 5,000 | -0.1 | |
| 02/06/2010 |
7.28
|
429,490 | 7.37 | 7.37 | 7.12 | 0 | 0 | 0 | |
| 01/06/2010 |
7.37
|
599,350 | 7.37 | 7.37 | 7.12 | 0 | 0 | 0 | |
| 31/05/2010 |
7.37
|
1,289,950 | 7.28 | 7.62 | 7.15 | 10,400 | 0 | 0.2 | |
| 28/05/2010 |
7.28
|
804,440 | 6.94 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 27/05/2010 |
6.94
|
1,192,910 | 6.62 | 6.94 | 6.72 | 0 | 0 | 0 | |
| 26/05/2010 |
6.62
|
240,820 | 6.31 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 25/05/2010 |
6.31
|
875,220 | 6.62 | 6.62 | 6.31 | 0 | 0 | 0 | |
| 24/05/2010 |
6.62
|
714,950 | 6.97 | 6.97 | 6.62 | 0 | 0 | 0 | |
| 21/05/2010 |
6.97
|
372,760 | 7.31 | 7.31 | 6.97 | 5,000 | 0 | 0.1 | |
| 20/05/2010 |
7.31
|
878,630 | 7.46 | 7.46 | 7.09 | 0 | 10,000 | -0.2 | |
| 19/05/2010 |
7.46
|
635,670 | 7.84 | 7.84 | 7.46 | 0 | 0 | 0 | |
| 18/05/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/05/2010 |
7.84
|
582,220 | 7.93 | 7.99 | 7.74 | 0 | 0 | 0 | |
| 17/05/2010 |
7.93
|
266,330 | 8.17 | 8.17 | 7.81 | 0 | 0 | 0 | |
| 14/05/2010 |
8.17
|
467,360 | 7.93 | 8.17 | 7.93 | 0 | 0 | 0 | |
| 13/05/2010 |
7.93
|
381,310 | 8.11 | 8.36 | 7.93 | 0 | 0 | 0 | |
| 12/05/2010 |
8.11
|
895,510 | 8.54 | 8.54 | 8.11 | 0 | 0 | 0 | |
| 11/05/2010 |
8.54
|
529,190 | 8.60 | 8.72 | 8.54 | 600 | 0 | 0.0 | |
| 10/05/2010 |
8.60
|
430,030 | 9.00 | 9.00 | 8.60 | 40 | 0 | 0.0 | |
| 07/05/2010 |
9.00
|
602,380 | 9.27 | 9.27 | 8.85 | 1,000 | 0 | 0.0 | |
| 06/05/2010 |
9.27
|
1,905,740 | 8.85 | 9.27 | 9.09 | 10,000 | 2,000 | 0.2 | |
| 05/05/2010 |
8.85
|
601,970 | 8.94 | 8.97 | 8.69 | 0 | 0 | 0 | |
| 04/05/2010 |
8.94
|
732,720 | 8.88 | 9.15 | 8.88 | 0 | 79,000 | -2.3 | |
| 29/04/2010 |
8.88
|
834,890 | 8.85 | 8.97 | 8.81 | 2,000 | 0 | 0.1 | |
| 28/04/2010 |
8.85
|
672,160 | 8.94 | 9.00 | 8.85 | 0 | 0 | 0 | |
| 27/04/2010 |
8.94
|
465,260 | 9.03 | 9.15 | 8.91 | 0 | 0 | 0 | |
| 26/04/2010 |
9.03
|
491,970 | 9.33 | 9.39 | 9.03 | 0 | 0 | 0 | |
| 22/04/2010 |
9.33
|
905,520 | 9.36 | 9.73 | 9.33 | 0 | 0 | 0 | |
| 21/04/2010 |
9.36
|
370,040 | 9.42 | 9.49 | 9.36 | 0 | 0 | 0 | |
| 20/04/2010 |
9.42
|
853,300 | 9.42 | 9.61 | 9.39 | 0 | 0 | 0 | |
| 19/04/2010 |
9.42
|
817,030 | 9.61 | 9.61 | 9.33 | 800 | 0 | 0.0 | |
| 16/04/2010 |
9.61
|
1,448,390 | 9.36 | 9.73 | 9.36 | 0 | 2,000 | -0.1 | |
| 15/04/2010 |
9.36
|
724,520 | 9.30 | 9.46 | 9.30 | 0 | 1,990 | -0.1 | |
| 14/04/2010 |
9.30
|
642,910 | 9.15 | 9.39 | 9.09 | 0 | 0 | 0 | |
| 13/04/2010 |
9.15
|
716,250 | 9.39 | 9.46 | 9.15 | 0 | 0 | 0 | |
| 12/04/2010 |
9.39
|
911,410 | 9.49 | 9.58 | 9.36 | 10,000 | 0 | 0.3 | |
| 09/04/2010 |
9.49
|
1,085,380 | 9.76 | 9.79 | 9.49 | 10,000 | 0 | 0.3 | |
| 08/04/2010 |
9.76
|
1,204,200 | 9.85 | 9.94 | 9.73 | 0 | 5,000 | -0.2 | |
| 07/04/2010 |
9.85
|
1,208,140 | 9.73 | 10.03 | 9.46 | 1,400 | 10,000 | -0.3 | |
| 06/04/2010 |
9.73
|
2,669,790 | 9.27 | 9.73 | 9.67 | 0 | 0 | 0 | |
| 05/04/2010 |
9.27
|
1,184,610 | 8.85 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 02/04/2010 |
8.85
|
411,120 | 8.85 | 9.06 | 8.78 | 14,000 | 0 | 0.4 | |
| 01/04/2010 |
8.85
|
367,970 | 8.85 | 9.00 | 8.54 | 15,100 | 0 | 0.4 | |
| 31/03/2010 |
8.85
|
471,070 | 9.15 | 9.24 | 8.85 | 51,000 | 0 | 1.5 | |
| 30/03/2010 |
9.15
|
1,352,640 | 9.00 | 9.42 | 8.97 | 13,990 | 1,000 | 0.4 | |
| 29/03/2010 |
9.00
|
927,490 | 9.46 | 9.46 | 9.00 | 0 | 0 | 0 | |
| 26/03/2010 |
9.46
|
611,670 | 9.46 | 9.46 | 9.00 | 1,300 | 0 | 0.0 | |
| 25/03/2010 |
9.46
|
1,242,520 | 9.03 | 9.46 | 9.30 | 0 | 0 | 0 | |
| 24/03/2010 |
9.03
|
1,381,290 | 8.60 | 9.03 | 9.03 | 300 | 0 | 0.0 | |
| 23/03/2010 |
8.60
|
1,278,160 | 9.03 | 9.06 | 8.60 | 100 | 0 | 0.0 | |
| 22/03/2010 |
9.03
|
321,290 | 9.42 | 9.61 | 9.03 | 0 | 0 | 0 | |
| 19/03/2010 |
9.42
|
505,910 | 9.91 | 9.91 | 9.42 | 2,600 | 0 | 0.1 | |
| 18/03/2010 |
9.91
|
219,340 | 10.07 | 10.07 | 9.70 | 0 | 0 | 0 | |
| 17/03/2010 |
10.07
|
267,090 | 10.58 | 10.58 | 10.07 | 100 | 0 | 0.0 | |
| 16/03/2010 |
10.58
|
1,718,980 | 10.58 | 10.68 | 10.07 | 1,000 | 0 | 0.0 | |
| 30/11/-0001 |
1.34
|
112,800 | 1.34 | 1.35 | 1.34 | 0 | 0 | 0 | |