| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.80 | 6.67% | 388,000 | 0 | 0 |
12
13
12.75
|
|
2 tháng
(2026-05-29) |
0.20 | 1.59% | 616,600 | 0 | 0 |
10.70
13
12.75
|
|
3 tháng
(2026-04-29) |
1.40 | 12.28% | 1,430,200 | -20,568 | 0 |
10.70
13
12.75
|
|
6 tháng
(2026-01-29) |
1.65 | 14.80% | 2,079,600 | -23,200 | 0 |
10
13
12.75
|
|
12 tháng
(2025-08-04) |
1.12 | 9.57% | 2,966,600 | -24,500 | -0.0 |
10
13
12.75
|
|
24 tháng
(2024-08-07) |
1.49 | 13.19% | 5,318,400 | -27,136 | -0.0 |
9.91
13
12.75
|
|
36 tháng
(2023-08-14) |
1.69 | 15.23% | 7,799,900 | -241,336 | -2.7 |
9.26
13
12.75
|
|
60 tháng
(2021-08-23) |
-0.65 | -4.85% | 44,652,300 | -350,518 | -8.9 |
7.12
15.09
12.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/02/2010 |
2.90
|
300 | 2.91 | 2.91 | 2.90 | 300 | 0 | 0.0 | |
| 22/02/2010 |
2.91
|
7,400 | 3.12 | 3.14 | 2.90 | 0 | 0 | 0 | |
| 12/02/2010 |
3.12
|
4,500 | 3.12 | 3.26 | 3.12 | 0 | 0 | 0 | |
| 11/02/2010 |
3.12
|
200 | 2.96 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 10/02/2010 |
2.96
|
2,700 | 2.90 | 3.10 | 2.91 | 0 | 0 | 0 | |
| 09/02/2010 |
2.90
|
4,100 | 2.91 | 2.94 | 2.90 | 0 | 0 | 0 | |
| 08/02/2010 |
2.91
|
700 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 | |
| 05/02/2010 |
3.06
|
4,100 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 | |
| 04/02/2010 |
3.25
|
0 | 3.14 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 03/02/2010 |
3.14
|
134,200 | 3.04 | 3.26 | 2.90 | 0 | 0 | 0 | |
| 02/02/2010 |
3.04
|
2,900 | 3.24 | 3.26 | 3.04 | 0 | 0 | 0 | |
| 01/02/2010 |
3.24
|
3,400 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 | |
| 29/01/2010 |
3.39
|
0 | 3.35 | 3.39 | 3.39 | 0 | 0 | 0 | |
| 28/01/2010 |
3.35
|
200 | 3.37 | 3.44 | 3.35 | 0 | 0 | 0 | |
| 27/01/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
| 26/01/2010 |
3.37
|
0 | 3.08 | 3.37 | 3.37 | 0 | 0 | 0 | |
| 25/01/2010 |
3.08
|
169,900 | 3.14 | 3.37 | 3.08 | 0 | 0 | 0 | |
| 22/01/2010 |
3.14
|
2,000 | 3.18 | 3.20 | 3.14 | 0 | 0 | 0 | |
| 21/01/2010 |
3.18
|
4,700 | 3.20 | 3.24 | 3.15 | 0 | 0 | 0 | |
| 20/01/2010 |
3.20
|
8,300 | 3.10 | 3.24 | 3.14 | 0 | 0 | 0 | |
| 19/01/2010 |
3.10
|
103,500 | 2.90 | 3.10 | 2.78 | 0 | 0 | 0 | |
| 18/01/2010 |
2.90
|
4,600 | 3.02 | 3.02 | 2.86 | 0 | 0 | 0 | |
| 15/01/2010 |
3.02
|
4,000 | 3.14 | 3.25 | 3.02 | 0 | 0 | 0 | |
| 14/01/2010 |
3.14
|
7,700 | 3.08 | 3.20 | 3.04 | 0 | 0 | 0 | |
| 13/01/2010 |
3.08
|
6,400 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
| 12/01/2010 |
3.21
|
7,200 | 3.16 | 3.42 | 3.20 | 0 | 0 | 0 | |
| 11/01/2010 |
3.16
|
2,300 | 3.25 | 3.25 | 3.13 | 0 | 0 | 0 | |
| 08/01/2010 |
3.25
|
41,800 | 3.33 | 3.49 | 3.25 | 0 | 0 | 0 | |
| 07/01/2010 |
3.33
|
101,900 | 3.43 | 3.50 | 3.33 | 0 | 0 | 0 | |
| 06/01/2010 |
3.43
|
46,200 | 3.60 | 3.61 | 3.43 | 0 | 0 | 0 | |
| 05/01/2010 |
3.60
|
21,500 | 3.87 | 3.87 | 3.60 | 0 | 0 | 0 | |
| 04/01/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/01/2010 |
3.87
|
2,100 | 3.68 | 3.87 | 3.85 | 0 | 0 | 0 | |
| 31/12/2009 |
3.68
|
126,100 | 3.66 | 3.85 | 3.63 | 0 | 0 | 0 | |
| 30/12/2009 |
3.66
|
13,000 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 | |
| 29/12/2009 |
3.82
|
1,000 | 3.59 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 28/12/2009 |
3.59
|
14,400 | 3.45 | 3.67 | 3.57 | 0 | 0 | 0 | |
| 25/12/2009 |
3.45
|
134,500 | 3.40 | 3.47 | 3.40 | 4,000 | 0 | 0 | |
| 24/12/2009 |
3.40
|
39,700 | 3.36 | 3.49 | 3.39 | 0 | 0 | 0 | |
| 23/12/2009 |
3.36
|
4,300 | 3.43 | 3.60 | 3.36 | 0 | 0 | 0 | |
| 22/12/2009 |
3.43
|
4,000 | 3.36 | 3.44 | 3.42 | 0 | 0 | 0 | |
| 21/12/2009 |
3.36
|
138,200 | 3.26 | 3.36 | 3.22 | 0 | 0 | 0 | |
| 18/12/2009 |
3.26
|
1,500 | 3.16 | 3.26 | 3.10 | 0 | 0 | 0 | |
| 17/12/2009 |
3.16
|
3,500 | 3.12 | 3.16 | 2.94 | 0 | 0 | 0 | |
| 16/12/2009 |
3.12
|
1,500 | 3.04 | 3.12 | 3.11 | 0 | 0 | 0 | |
| 15/12/2009 |
3.04
|
115,400 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 | |
| 14/12/2009 |
3.09
|
34,800 | 2.85 | 3.09 | 3.03 | 0 | 0 | 0 | |
| 11/12/2009 |
2.85
|
1,600 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 | |
| 10/12/2009 |
3.06
|
1,300 | 2.87 | 3.06 | 3.06 | 0 | 0 | 0 | |
| 09/12/2009 |
2.87
|
149,700 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 | |
| 08/12/2009 |
2.92
|
6,100 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 | |
| 07/12/2009 |
2.95
|
31,600 | 2.92 | 2.99 | 2.81 | 0 | 0 | 0 | |
| 04/12/2009 |
2.92
|
3,900 | 3.13 | 3.13 | 2.92 | 0 | 0 | 0 | |
| 03/12/2009 |
3.13
|
1,600 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 | |
| 02/12/2009 |
3.23
|
0 | 3.22 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 01/12/2009 |
3.22
|
3,400 | 3.13 | 3.26 | 3.16 | 0 | 0 | 0 | |
| 30/11/2009 |
3.13
|
6,100 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 | |
| 27/11/2009 |
3.18
|
2,600 | 2.90 | 3.18 | 2.78 | 0 | 0 | 0 | |
| 26/11/2009 |
2.90
|
7,600 | 3.09 | 3.32 | 2.90 | 0 | 0 | 0 | |
| 25/11/2009 |
3.09
|
3,000 | 3.27 | 3.27 | 3.09 | 0 | 0 | 0 | |
| 24/11/2009 |
3.27
|
1,500 | 3.22 | 3.50 | 3.27 | 0 | 0 | 0 | |
| 23/11/2009 |
3.22
|
2,100 | 3.27 | 3.27 | 3.22 | 0 | 0 | 0 | |
| 20/11/2009 |
3.27
|
4,900 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 | |
| 19/11/2009 |
3.45
|
2,100 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
| 18/11/2009 |
3.45
|
1,500 | 3.39 | 3.45 | 3.44 | 0 | 0 | 0 | |
| 17/11/2009 |
3.39
|
3,800 | 3.39 | 3.57 | 3.39 | 0 | 0 | 0 | |
| 16/11/2009 |
3.39
|
2,000 | 3.63 | 3.74 | 3.39 | 0 | 0 | 0 | |
| 13/11/2009 |
3.63
|
17,200 | 3.71 | 3.71 | 3.51 | 0 | 0 | 0 | |
| 12/11/2009 |
3.71
|
2,500 | 3.51 | 3.71 | 3.33 | 0 | 0 | 0 | |
| 11/11/2009 |
3.51
|
18,800 | 3.61 | 3.74 | 3.46 | 100 | 0 | 0 | |
| 10/11/2009 |
3.61
|
7,700 | 3.51 | 3.71 | 3.29 | 0 | 0 | 0 | |
| 09/11/2009 |
3.51
|
5,300 | 3.65 | 3.65 | 3.45 | 0 | 0 | 0 | |
| 06/11/2009 |
3.65
|
11,000 | 3.85 | 4.05 | 3.65 | 0 | 0 | 0 | |
| 05/11/2009 |
3.85
|
53,800 | 3.99 | 4.02 | 3.74 | 0 | 0 | 0 | |
| 04/11/2009 |
3.99
|
80,800 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 | |
| 03/11/2009 |
4.28
|
1,000 | 4.53 | 4.53 | 4.28 | 0 | 0 | 0 | |
| 02/11/2009 |
4.53
|
2,200 | 4.91 | 4.91 | 4.53 | 0 | 0 | 0 | |
| 30/10/2009 |
4.91
|
173,500 | 4.91 | 5.26 | 4.68 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.42
|
14,000 | 1.40 | 1.42 | 1.39 | 0 | 0 | 0 | |