| 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) |
5.10 | 7.25% | 257,600 | 3,800 | 0 |
70.30
75.40
75.30
|
|
2 tháng
(2026-05-29) |
4.40 | 6.20% | 565,900 | 4,990 | 0 |
69.50
75.40
75.30
|
|
3 tháng
(2026-04-29) |
6.37 | 9.22% | 822,900 | 8,890 | 0 |
69.03
75.40
75.30
|
|
6 tháng
(2026-01-29) |
8.61 | 12.90% | 1,565,800 | 4,890 | -0.6 |
62.39
75.40
75.30
|
|
12 tháng
(2025-08-04) |
6.29 | 9.10% | 3,432,400 | -896,210 | -62.8 |
62.39
75.40
75.30
|
|
24 tháng
(2024-08-07) |
12.29 | 19.47% | 6,760,000 | -1,496,394 | -106.8 |
62.01
75.40
75.30
|
|
36 tháng
(2023-08-14) |
28.79 | 61.76% | 11,052,100 | -1,273,694 | -93.7 |
44.76
75.40
75.30
|
|
60 tháng
(2021-08-23) |
40.54 | 116.29% | 28,486,900 | -628,823 | -51.6 |
29.10
75.40
75.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/02/2010 |
4.99
|
4,040 | 5.03 | 5.03 | 4.99 | 0 | 2,500 | -0.1 | |
| 11/02/2010 |
5.03
|
7,100 | 4.92 | 5.03 | 4.92 | 0 | 0 | 0 | |
| 10/02/2010 |
4.92
|
5,480 | 4.87 | 4.93 | 4.92 | 0 | 0 | 0 | |
| 09/02/2010 |
4.87
|
9,100 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 | |
| 08/02/2010 |
4.92
|
60 | 4.96 | 4.98 | 4.92 | 0 | 0 | 0 | |
| 05/02/2010 |
4.96
|
2,010 | 4.98 | 4.98 | 4.96 | 0 | 0 | 0 | |
| 04/02/2010 |
4.98
|
7,710 | 4.99 | 4.99 | 4.98 | 0 | 0 | 0 | |
| 03/02/2010 |
4.99
|
9,110 | 4.96 | 5.08 | 4.96 | 0 | 0 | 0 | |
| 02/02/2010 |
4.96
|
8,600 | 4.93 | 4.98 | 4.96 | 0 | 0 | 0 | |
| 01/02/2010 |
4.93
|
8,370 | 5.04 | 5.04 | 4.93 | 0 | 0 | 0 | |
| 29/01/2010 |
5.04
|
4,720 | 5.04 | 5.04 | 4.98 | 0 | 0 | 0 | |
| 28/01/2010 |
5.04
|
5,990 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 | |
| 27/01/2010 |
5.08
|
2,510 | 5.06 | 5.08 | 4.96 | 0 | 0 | 0 | |
| 26/01/2010 |
5.06
|
26,220 | 4.99 | 5.11 | 5.06 | 0 | 0 | 0 | |
| 25/01/2010 |
4.99
|
7,130 | 5.01 | 5.04 | 4.99 | 0 | 0 | 0 | |
| 22/01/2010 |
5.01
|
6,760 | 5.02 | 5.04 | 4.99 | 0 | 0 | 0 | |
| 21/01/2010 |
5.02
|
11,040 | 4.98 | 5.22 | 5.02 | 0 | 0 | 0 | |
| 20/01/2010 |
4.98
|
42,270 | 5.17 | 5.27 | 4.98 | 0 | 0 | 0 | |
| 19/01/2010 |
5.17
|
12,630 | 5.13 | 5.30 | 5.11 | 0 | 0 | 0 | |
| 18/01/2010 |
5.13
|
21,370 | 5.31 | 5.33 | 5.13 | 0 | 0 | 0 | |
| 15/01/2010 |
5.31
|
9,700 | 5.34 | 5.36 | 5.26 | 0 | 0 | 0 | |
| 14/01/2010 |
5.34
|
13,140 | 5.22 | 5.35 | 5.24 | 0 | 0 | 0 | |
| 13/01/2010 |
5.22
|
14,650 | 5.24 | 5.36 | 5.22 | 100 | 0 | 0.0 | |
| 12/01/2010 |
5.24
|
21,140 | 5.41 | 5.43 | 5.24 | 0 | 0 | 0 | |
| 11/01/2010 |
5.41
|
8,550 | 5.44 | 5.53 | 5.24 | 0 | 0 | 0 | |
| 08/01/2010 |
5.44
|
14,830 | 5.49 | 5.61 | 5.44 | 0 | 0 | 0 | |
| 07/01/2010 |
5.49
|
27,050 | 5.49 | 5.49 | 5.43 | 0 | 0 | 0 | |
| 06/01/2010 |
5.49
|
76,450 | 5.36 | 5.49 | 5.36 | 0 | 0 | 0 | |
| 05/01/2010 |
5.36
|
66,900 | 5.49 | 5.67 | 5.24 | 0 | 0 | 0 | |
| 04/01/2010 |
5.49
|
15,590 | 5.24 | 5.49 | 5.24 | 0 | 0 | 0 | |
| 31/12/2009 |
5.24
|
70,840 | 5.22 | 5.43 | 5.24 | 0 | 0 | 0 | |
| 30/12/2009 |
5.22
|
20,210 | 5.15 | 5.25 | 5.11 | 0 | 0 | 0 | |
| 29/12/2009 |
5.15
|
11,400 | 5.13 | 5.39 | 5.15 | 0 | 0 | 0 | |
| 28/12/2009 |
5.13
|
15,720 | 5.40 | 5.43 | 5.13 | 0 | 0 | 0 | |
| 25/12/2009 |
5.40
|
25,060 | 5.25 | 5.49 | 5.24 | 0 | 0 | 0 | |
| 24/12/2009 |
5.25
|
10,760 | 5.24 | 5.25 | 5.11 | 0 | 0 | 0 | |
| 23/12/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/12/2009 |
5.24
|
23,570 | 5.24 | 5.36 | 4.98 | 0 | 0 | 0 | |
| 22/12/2009 |
5.24
|
30,770 | 5.15 | 5.38 | 4.94 | 0 | 0 | 0 | |
| 21/12/2009 |
5.15
|
46,550 | 4.92 | 5.15 | 4.93 | 0 | 0 | 0 | |
| 18/12/2009 |
4.92
|
29,430 | 4.68 | 4.92 | 4.79 | 0 | 0 | 0 | |
| 17/12/2009 |
4.68
|
35,340 | 4.68 | 4.89 | 4.51 | 0 | 0 | 0 | |
| 16/12/2009 |
4.68
|
19,740 | 4.92 | 4.92 | 4.68 | 0 | 0 | 0 | |
| 15/12/2009 |
4.92
|
13,260 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 14/12/2009 |
4.92
|
35,370 | 4.92 | 5.05 | 4.92 | 0 | 0 | 0 | |
| 11/12/2009 |
4.92
|
34,810 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 | |
| 10/12/2009 |
5.17
|
76,550 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 | |
| 09/12/2009 |
5.17
|
15,700 | 5.45 | 5.45 | 5.17 | 0 | 0 | 0 | |
| 08/12/2009 |
5.45
|
48,260 | 5.73 | 5.73 | 5.45 | 0 | 0 | 0 | |
| 07/12/2009 |
5.73
|
27,210 | 5.91 | 6.00 | 5.67 | 0 | 0 | 0 | |
| 04/12/2009 |
5.91
|
21,440 | 6.16 | 6.16 | 5.91 | 0 | 0 | 0 | |
| 03/12/2009 |
6.16
|
31,220 | 6.34 | 6.59 | 6.06 | 0 | 0 | 0 | |
| 02/12/2009 |
6.34
|
168,440 | 6.06 | 6.34 | 6.28 | 0 | 0 | 0 | |
| 01/12/2009 |
6.06
|
57,340 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 30/11/-0001 |
10.13
|
16,200 | 9.97 | 10.60 | 9.97 | 0 | 0 | 0 | |