| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.10 | -0.37% | 276,400 | 0 | 0 |
26.80
27.75
26.90
|
|
2 tháng
(2026-03-05) |
-0.35 | -1.28% | 630,200 | 0 | 0 |
26.80
27.75
26.90
|
|
3 tháng
(2026-02-03) |
-0.30 | -1.10% | 906,300 | 0 | 0 |
26.80
28.50
26.90
|
|
6 tháng
(2025-11-05) |
0.05 | 0.19% | 2,094,200 | 0 | 0 |
26.80
29.50
26.90
|
|
12 tháng
(2025-05-09) |
0.06 | 0.21% | 3,975,300 | -2,800 | -0.1 |
26.04
30.50
26.90
|
|
24 tháng
(2024-05-14) |
3.98 | 17.27% | 5,725,300 | -3,100 | -0.1 |
22.21
30.50
26.90
|
|
36 tháng
(2023-05-22) |
4.55 | 20.26% | 6,175,500 | -3,100 | -0.1 |
22.21
34.74
26.90
|
|
60 tháng
(2021-05-31) |
6.81 | 33.73% | 6,654,400 | -8,219 | -1.5 |
10.33
34.74
26.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/11/2009 |
4.97
|
24,550 | 5.07 | 5.22 | 4.97 | 0 | 0 | 0 | |
| 13/11/2009 |
5.07
|
14,900 | 5.10 | 5.22 | 5.03 | 90 | 0 | 0 | |
| 12/11/2009 |
5.10
|
63,250 | 4.97 | 5.19 | 5.00 | 0 | 0 | 0 | |
| 11/11/2009 |
4.97
|
26,010 | 4.81 | 5.00 | 4.78 | 50 | 0 | 0 | |
| 10/11/2009 |
4.81
|
56,880 | 4.88 | 4.91 | 4.78 | 0 | 0 | 0 | |
| 09/11/2009 |
4.88
|
39,100 | 5.13 | 5.13 | 4.88 | 0 | 0 | 0 | |
| 06/11/2009 |
5.13
|
30,380 | 5.13 | 5.35 | 5.13 | 0 | 0 | 0 | |
| 05/11/2009 |
5.13
|
47,630 | 4.91 | 5.13 | 4.94 | 0 | 0 | 0 | |
| 04/11/2009 |
4.91
|
54,840 | 5.00 | 5.03 | 4.78 | 0 | 0 | 0 | |
| 03/11/2009 |
5.00
|
61,900 | 5.25 | 5.29 | 5.00 | 300 | 0 | 0 | |
| 02/11/2009 |
5.25
|
52,640 | 5.51 | 5.51 | 5.25 | 0 | 190 | 0 | |
| 30/10/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 30/10/2009 |
5.51
|
70,840 | 5.38 | 5.57 | 5.38 | 5,000 | 0 | 0 | |
| 29/10/2009 |
5.38
|
102,900 | 5.62 | 5.62 | 5.35 | 500 | 0 | 0 | |
| 28/10/2009 |
5.62
|
53,200 | 5.47 | 5.71 | 5.44 | 0 | 0 | 0 | |
| 27/10/2009 |
5.47
|
77,900 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 | |
| 26/10/2009 |
5.50
|
151,610 | 5.78 | 5.78 | 5.50 | 0 | 300 | 0 | |
| 23/10/2009 |
5.78
|
267,070 | 6.05 | 6.05 | 5.78 | 9,000 | 0 | 0 | |
| 22/10/2009 |
6.05
|
203,970 | 6.35 | 6.35 | 6.05 | 0 | 0 | 0 | |
| 21/10/2009 |
6.35
|
226,050 | 6.20 | 6.47 | 6.26 | 5,000 | 1,000 | 0 | |
| 20/10/2009 |
6.20
|
263,090 | 5.93 | 6.20 | 5.96 | 10,000 | 0 | 0 | |
| 19/10/2009 |
5.93
|
206,720 | 5.65 | 5.93 | 5.71 | 0 | 0 | 0 | |
| 16/10/2009 |
5.65
|
193,580 | 5.93 | 5.93 | 5.65 | 0 | 0 | 0 | |
| 15/10/2009 |
5.93
|
258,840 | 5.93 | 6.20 | 5.93 | 0 | 0 | 0 | |
| 14/10/2009 |
5.93
|
414,260 | 5.65 | 5.93 | 5.65 | 1,070 | 0 | 0 | |
| 13/10/2009 |
5.65
|
88,080 | 5.41 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 12/10/2009 |
5.41
|
166,360 | 5.17 | 5.41 | 5.29 | 0 | 0 | 0 | |
| 09/10/2009 |
5.17
|
89,790 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 | |
| 08/10/2009 |
5.05
|
55,410 | 5.02 | 5.08 | 4.95 | 0 | 0 | 0 | |
| 07/10/2009 |
5.02
|
60,840 | 5.02 | 5.14 | 4.99 | 0 | 0 | 0 | |
| 06/10/2009 |
5.02
|
32,480 | 5.08 | 5.11 | 5.02 | 0 | 0 | 0 | |
| 05/10/2009 |
5.08
|
30,270 | 5.11 | 5.35 | 5.05 | 0 | 0 | 0 | |
| 02/10/2009 |
5.11
|
105,860 | 5.11 | 5.14 | 4.86 | 0 | 0 | 0 | |
| 01/10/2009 |
5.11
|
82,160 | 5.20 | 5.23 | 5.11 | 0 | 0 | 0 | |
| 30/09/2009 |
5.20
|
114,160 | 5.29 | 5.29 | 5.17 | 0 | 0 | 0 | |
| 29/09/2009 |
5.29
|
51,420 | 5.35 | 5.35 | 5.23 | 0 | 110 | 0 | |
| 28/09/2009 |
5.35
|
66,130 | 5.47 | 5.53 | 5.32 | 1,000 | 0 | 0 | |
| 25/09/2009 |
5.47
|
143,600 | 5.29 | 5.53 | 5.26 | 0 | 0 | 0 | |
| 24/09/2009 |
5.29
|
93,590 | 5.29 | 5.32 | 5.23 | 0 | 0 | 0 | |
| 23/09/2009 |
5.29
|
120,830 | 5.05 | 5.29 | 5.11 | 0 | 1,000 | 0 | |
| 22/09/2009 |
5.05
|
99,990 | 5.14 | 5.17 | 5.02 | 0 | 0 | 0 | |
| 21/09/2009 |
5.14
|
74,890 | 5.20 | 5.20 | 5.14 | 0 | 1,000 | 0 | |
| 18/09/2009 |
5.20
|
45,200 | 5.20 | 5.23 | 5.14 | 0 | 0 | 0 | |
| 17/09/2009 |
5.20
|
57,300 | 5.20 | 5.29 | 5.17 | 0 | 0 | 0 | |
| 16/09/2009 |
5.20
|
93,740 | 5.17 | 5.26 | 5.11 | 10,000 | 0 | 0 | |
| 15/09/2009 |
5.17
|
72,710 | 5.26 | 5.26 | 5.17 | 0 | 0 | 0 | |
| 14/09/2009 |
5.26
|
80,320 | 5.26 | 5.29 | 5.20 | 0 | 8,000 | 0 | |
| 11/09/2009 |
5.26
|
99,160 | 5.17 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 10/09/2009 |
5.17
|
55,610 | 5.23 | 5.32 | 5.17 | 0 | 0 | 0 | |
| 09/09/2009 |
5.23
|
72,300 | 5.26 | 5.29 | 5.17 | 0 | 0 | 0 | |
| 08/09/2009 |
5.26
|
72,990 | 5.23 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 07/09/2009 |
5.23
|
53,310 | 5.50 | 5.50 | 5.23 | 0 | 0 | 0 | |
| 04/09/2009 |
5.50
|
61,420 | 5.78 | 5.78 | 5.50 | 1,000 | 0 | 0 | |
| 03/09/2009 |
5.78
|
136,540 | 5.65 | 5.93 | 5.78 | 0 | 10,000 | 0 | |
| 02/09/2009 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 01/09/2009 |
5.65
|
115,830 | 5.41 | 5.65 | 5.59 | 0 | 0 | 0 | |
| 31/08/2009 |
5.41
|
65,320 | 5.17 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 28/08/2009 |
5.17
|
48,010 | 5.14 | 5.17 | 5.08 | 0 | 0 | 0 | |
| 27/08/2009 |
5.14
|
24,990 | 5.14 | 5.17 | 5.02 | 0 | 0 | 0 | |
| 26/08/2009 |
5.14
|
11,900 | 5.17 | 5.20 | 5.11 | 0 | 0 | 0 | |
| 25/08/2009 |
5.17
|
22,660 | 5.17 | 5.26 | 5.08 | 0 | 730 | 0 | |
| 24/08/2009 |
5.17
|
32,590 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 21/08/2009 |
5.14
|
37,400 | 5.11 | 5.23 | 5.11 | 0 | 0 | 0 | |
| 20/08/2009 |
5.11
|
24,580 | 5.11 | 5.17 | 5.05 | 0 | 0 | 0 | |
| 19/08/2009 |
5.11
|
13,270 | 5.02 | 5.17 | 5.05 | 0 | 0 | 0 | |
| 18/08/2009 |
5.02
|
14,670 | 5.05 | 5.05 | 4.83 | 0 | 500 | 0 | |
| 17/08/2009 |
5.05
|
22,620 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 | |
| 14/08/2009 |
5.20
|
13,270 | 5.32 | 5.32 | 5.11 | 0 | 0 | 0 | |
| 13/08/2009 |
5.32
|
47,010 | 5.26 | 5.41 | 5.32 | 0 | 0 | 0 | |
| 12/08/2009 |
5.26
|
30,950 | 5.35 | 5.41 | 5.26 | 0 | 0 | 0 | |
| 11/08/2009 |
5.35
|
71,950 | 5.11 | 5.35 | 5.23 | 0 | 0 | 0 | |
| 10/08/2009 |
5.11
|
22,300 | 5.02 | 5.14 | 4.99 | 0 | 0 | 0 | |
| 07/08/2009 |
5.02
|
19,260 | 5.02 | 5.08 | 4.86 | 0 | 0 | 0 | |
| 06/08/2009 |
5.02
|
37,070 | 5.17 | 5.23 | 5.02 | 0 | 0 | 0 | |
| 05/08/2009 |
5.17
|
17,110 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 | |
| 04/08/2009 |
5.17
|
41,560 | 4.99 | 5.17 | 4.74 | 0 | 0 | 0 | |
| 03/08/2009 |
4.99
|
29,190 | 4.89 | 5.02 | 4.89 | 0 | 0 | 0 | |
| 31/07/2009 |
4.89
|
55,020 | 4.68 | 4.89 | 4.71 | 0 | 0 | 0 | |
| 30/07/2009 |
4.68
|
23,340 | 4.86 | 4.86 | 4.68 | 2,000 | 0 | 0 | |
| 29/07/2009 |
4.86
|
12,370 | 4.89 | 5.02 | 4.86 | 0 | 0 | 0 | |
| 28/07/2009 |
4.89
|
33,360 | 5.11 | 5.17 | 4.86 | 0 | 0 | 0 | |
| 27/07/2009 |
5.11
|
42,950 | 4.86 | 5.11 | 5.02 | 1,000 | 0 | 0 | |
| 24/07/2009 |
4.86
|
33,960 | 4.65 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 23/07/2009 |
4.65
|
7,470 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 22/07/2009 |
4.56
|
24,070 | 4.59 | 4.71 | 4.56 | 0 | 0 | 0 | |
| 21/07/2009 |
4.59
|
25,510 | 4.56 | 4.71 | 4.56 | 0 | 0 | 0 | |
| 20/07/2009 |
4.56
|
26,630 | 4.74 | 4.74 | 4.53 | 0 | 0 | 0 | |
| 17/07/2009 |
4.74
|
15,790 | 4.86 | 4.86 | 4.71 | 0 | 0 | 0 | |
| 16/07/2009 |
4.86
|
24,040 | 5.02 | 5.14 | 4.86 | 10,000 | 0 | 0 | |
| 15/07/2009 |
5.02
|
7,280 | 4.83 | 5.02 | 4.86 | 0 | 0 | 0 | |
| 14/07/2009 |
4.83
|
14,570 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 | |
| 13/07/2009 |
4.99
|
51,050 | 5.23 | 5.23 | 4.99 | 530 | 0 | 0 | |
| 10/07/2009 |
5.23
|
49,190 | 5.20 | 5.23 | 4.95 | 0 | 0 | 0 | |
| 09/07/2009 |
5.20
|
15,160 | 5.20 | 5.35 | 5.20 | 0 | 0 | 0 | |
| 08/07/2009 |
5.20
|
24,110 | 5.26 | 5.26 | 5.11 | 0 | 0 | 0 | |
| 07/07/2009 |
5.26
|
36,170 | 5.53 | 5.53 | 5.26 | 0 | 0 | 0 | |
| 06/07/2009 |
5.53
|
57,790 | 5.32 | 5.56 | 5.47 | 0 | 0 | 0 | |
| 03/07/2009 |
5.32
|
17,460 | 5.59 | 5.59 | 5.32 | 500 | 0 | 0 | |
| 02/07/2009 |
5.59
|
42,100 | 5.87 | 5.87 | 5.59 | 8,000 | 0 | 0 | |
| 01/07/2009 |
5.87
|
22,950 | 6.17 | 6.17 | 5.87 | 0 | 0 | 0 | |
| 30/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55) | |||||||||
| 30/06/2009 |
6.17
|
91,020 | 6.47 | 6.78 | 6.17 | 0 | 0 | 0 | |