| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.10 | 13.75% | 19,600 | 0 | 0 |
8
10.50
9.20
|
|
2 tháng
(2026-07-13) |
-1.30 | -12.50% | 226,700 | 0 | 0 |
7.90
10.70
9.20
|
|
3 tháng
(2026-06-15) |
1.10 | 13.75% | 331,300 | 0 | 0 |
6.50
10.70
9.20
|
|
6 tháng
(2026-03-16) |
-0.90 | -9% | 512,300 | 0 | 0 |
6.50
11
9.20
|
|
12 tháng
(2025-09-16) |
2.70 | 42.19% | 1,754,300 | -14,400 | -0.1 |
5.70
11
9.20
|
|
24 tháng
(2024-09-23) |
1.58 | 20.95% | 2,767,149 | -14,400 | -0.1 |
5.70
11
9.20
|
|
36 tháng
(2023-09-27) |
0.53 | 6.17% | 3,829,341 | -14,400 | -0.1 |
5.70
11
9.20
|
|
60 tháng
(2021-10-07) |
-4.45 | -32.85% | 16,055,620 | -15,320 | -0.1 |
5.70
20.45
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 31/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 11/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/12/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/12/2009 |
3.99
|
24,270 | 4.42 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/11/2009 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
| 27/11/2009 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
| 26/11/2009 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
| 25/11/2009 |
5.20
|
120 | 4.73 | 5.20 | 4.27 | 0 | 0 | 0 | |
| 24/11/2009 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 23/11/2009 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 20/11/2009 |
4.73
|
10 | 4.30 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 19/11/2009 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 18/11/2009 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 17/11/2009 |
4.30
|
100 | 4.64 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 16/11/2009 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 13/11/2009 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 12/11/2009 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 11/11/2009 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 10/11/2009 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |