| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.45 | -2.52% | 996,500 | -6,200 | -0.1 |
16.10
18
17.40
|
|
2 tháng
(2026-01-12) |
-1.15 | -6.20% | 2,007,200 | -14,600 | -0.3 |
16.10
18.70
17.40
|
|
3 tháng
(2025-12-15) |
-2 | -10.31% | 3,017,100 | -9,300 | -0.2 |
16.10
19.75
17.40
|
|
6 tháng
(2025-09-15) |
-4.35 | -20% | 10,702,800 | -22,900 | -0.4 |
16.10
22.50
17.40
|
|
12 tháng
(2025-03-18) |
-5.15 | -22.84% | 33,946,300 | -53,300 | -1.1 |
16.10
26.80
17.40
|
|
24 tháng
(2024-03-25) |
-7.60 | -30.40% | 44,750,000 | -149,600 | -3.2 |
16.10
26.80
17.40
|
|
36 tháng
(2023-03-29) |
3.85 | 28.41% | 142,133,100 | -345,565 | -7.1 |
12.65
26.80
17.40
|
|
60 tháng
(2021-04-08) |
-10.63 | -37.92% | 596,678,100 | -204,896 | -11.5 |
11.95
59.70
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/05/2009 |
11.80
|
130,960 | 11.25 | 11.80 | 11.60 | 0 | 0 | 0 | |
| 14/05/2009 |
11.25
|
131,470 | 10.73 | 11.25 | 11.22 | 0 | 0 | 0 | |
| 13/05/2009 |
10.73
|
274,600 | 10.25 | 10.73 | 10.35 | 0 | 0 | 0 | |
| 12/05/2009 |
10.25
|
260,490 | 9.77 | 10.25 | 9.73 | 20 | 0 | 0 | |
| 11/05/2009 |
9.77
|
157,560 | 9.60 | 9.80 | 9.51 | 0 | 0 | 0 | |
| 08/05/2009 |
9.60
|
141,070 | 9.60 | 9.67 | 9.25 | 0 | 0 | 0 | |
| 07/05/2009 |
9.60
|
170,420 | 9.64 | 9.83 | 9.35 | 0 | 0 | 0 | |
| 06/05/2009 |
9.64
|
174,450 | 9.86 | 9.86 | 9.44 | 0 | 0 | 0 | |
| 05/05/2009 |
9.86
|
255,000 | 9.54 | 9.99 | 9.67 | 0 | 0 | 0 | |
| 04/05/2009 |
9.54
|
42,230 | 9.09 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 29/04/2009 |
9.09
|
138,810 | 9.02 | 9.12 | 8.99 | 0 | 62,500 | 0 | |
| 28/04/2009 |
9.02
|
87,180 | 9.02 | 9.02 | 8.90 | 0 | 0 | 0 | |
| 27/04/2009 |
9.02
|
70,760 | 9.02 | 9.06 | 8.86 | 0 | 0 | 0 | |
| 24/04/2009 |
9.02
|
70,370 | 8.90 | 9.02 | 8.57 | 0 | 0 | 0 | |
| 23/04/2009 |
8.90
|
121,780 | 9.19 | 9.19 | 8.77 | 0 | 0 | 0 | |
| 22/04/2009 |
9.19
|
229,470 | 9.19 | 9.35 | 8.73 | 0 | 0 | 0 | |
| 21/04/2009 |
9.19
|
6,270 | 9.64 | 9.64 | 9.19 | 70 | 0 | 0 | |
| 20/04/2009 |
9.64
|
20,880 | 10.12 | 10.12 | 9.64 | 0 | 0 | 0 | |
| 17/04/2009 |
10.12
|
90,340 | 10.64 | 10.64 | 10.12 | 20 | 10 | 0 | |
| 16/04/2009 |
10.64
|
165,200 | 10.64 | 11.15 | 10.31 | 0 | 0 | 0 | |
| 15/04/2009 |
10.64
|
346,530 | 10.15 | 10.64 | 10.15 | 0 | 0 | 0 | |
| 14/04/2009 |
10.15
|
163,690 | 9.67 | 10.15 | 9.64 | 20 | 0 | 0 | |
| 13/04/2009 |
9.67
|
13,920 | 9.22 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 10/04/2009 |
9.22
|
2,000 | 8.80 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 09/04/2009 |
8.80
|
298,310 | 8.38 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 08/04/2009 |
8.38
|
85,740 | 8.80 | 9.15 | 8.38 | 0 | 50 | 0 | |
| 07/04/2009 |
8.80
|
255,740 | 8.38 | 8.80 | 8.19 | 1,120 | 0 | 0 | |
| 03/04/2009 |
8.38
|
172,740 | 8.12 | 8.38 | 8.09 | 7,800 | 0 | 0 | |
| 02/04/2009 |
8.12
|
39,990 | 8.22 | 8.22 | 7.93 | 10 | 0 | 0 | |
| 01/04/2009 |
8.22
|
64,550 | 8.19 | 8.38 | 8.22 | 0 | 0 | 0 | |
| 31/03/2009 |
8.19
|
68,820 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 30/03/2009 |
8.38
|
26,830 | 8.38 | 8.44 | 8.22 | 0 | 0 | 0 | |
| 27/03/2009 |
8.38
|
53,970 | 8.41 | 8.44 | 8.38 | 0 | 0 | 0 | |
| 26/03/2009 |
8.41
|
56,810 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 25/03/2009: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 25/03/2009 |
8.38
|
54,730 | 8.03 | 8.41 | 8.19 | 0 | 0 | 0 | |
| 24/03/2009 |
8.03
|
70,900 | 7.69 | 8.06 | 7.69 | 0 | 0 | 0 | |
| 23/03/2009 |
7.69
|
91,310 | 7.66 | 7.93 | 7.63 | 0 | 0 | 0 | |
| 20/03/2009 |
7.66
|
45,560 | 7.87 | 7.87 | 7.54 | 0 | 0 | 0 | |
| 19/03/2009 |
7.87
|
63,710 | 7.87 | 7.90 | 7.69 | 0 | 0 | 0 | |
| 18/03/2009 |
7.87
|
58,160 | 7.87 | 8.03 | 7.75 | 0 | 0 | 0 | |
| 17/03/2009 |
7.87
|
46,100 | 7.69 | 7.87 | 7.72 | 0 | 0 | 0 | |
| 16/03/2009 |
7.69
|
48,640 | 7.48 | 7.78 | 7.57 | 6,000 | 0 | 0 | |
| 13/03/2009 |
7.48
|
31,040 | 7.35 | 7.57 | 7.32 | 0 | 0 | 0 | |
| 12/03/2009 |
7.35
|
102,530 | 7.02 | 7.35 | 6.87 | 0 | 0 | 0 | |
| 11/03/2009 |
7.02
|
105,180 | 6.87 | 7.08 | 6.87 | 0 | 0 | 0 | |
| 10/03/2009 |
6.87
|
39,700 | 6.80 | 6.87 | 6.71 | 0 | 0 | 0 | |
| 09/03/2009 |
6.80
|
62,000 | 6.77 | 7.11 | 6.71 | 0 | 0 | 0 | |
| 06/03/2009 |
6.77
|
98,720 | 6.47 | 6.77 | 6.41 | 0 | 0 | 0 | |
| 05/03/2009 |
6.47
|
68,370 | 6.47 | 6.56 | 6.47 | 0 | 0 | 0 | |
| 04/03/2009 |
6.47
|
49,400 | 6.44 | 6.59 | 6.47 | 0 | 0 | 0 | |
| 03/03/2009 |
6.44
|
60,960 | 6.41 | 6.44 | 6.38 | 100 | 0 | 0 | |
| 02/03/2009 |
6.41
|
28,060 | 6.59 | 6.68 | 6.32 | 0 | 0 | 0 | |
| 27/02/2009 |
6.59
|
68,350 | 6.59 | 6.68 | 6.32 | 0 | 0 | 0 | |
| 26/02/2009 |
6.59
|
119,680 | 6.29 | 6.59 | 6.38 | 0 | 500 | 0 | |
| 25/02/2009 |
6.29
|
37,340 | 6.01 | 6.29 | 6.29 | 0 | 500 | 0 | |
| 24/02/2009 |
6.01
|
95,490 | 6.29 | 6.56 | 6.01 | 0 | 0 | 0 | |
| 23/02/2009 |
6.29
|
180,970 | 6.56 | 6.56 | 6.29 | 0 | 0 | 0 | |
| 20/02/2009 |
6.56
|
109,820 | 6.59 | 6.59 | 6.29 | 0 | 0 | 0 | |
| 19/02/2009 |
6.59
|
175,760 | 6.59 | 6.65 | 6.29 | 1,000 | 77,500 | 0 | |
| 18/02/2009 |
6.59
|
561,490 | 6.59 | 7.32 | 6.59 | 10,000 | 190,000 | 0 | |
| 30/11/-0001 |
6.61
|
10,800 | 6.56 | 6.71 | 6.53 | 0 | 0 | 0 | |