| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.20 | -2.99% | 41,800 | 0 | 0 |
38.40
40.50
38.90
|
|
2 tháng
(2026-04-13) |
-1.70 | -4.18% | 89,500 | -200 | 0 |
38.40
41.45
38.90
|
|
3 tháng
(2026-03-16) |
-2 | -4.88% | 102,000 | -1,957 | -0.0 |
38.40
41.45
38.90
|
|
6 tháng
(2025-12-15) |
-1.10 | -2.74% | 163,500 | 2,643 | 0.2 |
38.40
41.50
38.90
|
|
12 tháng
(2025-06-17) |
-1.30 | -3.23% | 562,300 | -51,657 | -2.1 |
38.40
42.70
38.90
|
|
24 tháng
(2024-06-24) |
-5.73 | -12.81% | 1,139,500 | -102,612 | -4.3 |
35.42
46.86
38.90
|
|
36 tháng
(2023-06-28) |
1.53 | 4.07% | 4,709,500 | -1,107,112 | -56.2 |
35.21
51.37
38.90
|
|
60 tháng
(2021-07-08) |
10.71 | 37.87% | 24,076,900 | -929,575 | -41.3 |
26.09
72.58
38.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/08/2009 |
3.95
|
3,190 | 4.01 | 4.01 | 3.95 | 0 | 0 | 0 | |
| 10/08/2009: Quyền mua cổ phiếu: 100/22.49 Giá: 15 (Volume + 22.49%, Ratio=0.22) | |||||||||
| 10/08/2009 |
4.01
|
14,050 | 3.83 | 4.02 | 3.80 | 10 | 0 | 0 | |
| 07/08/2009 |
3.83
|
9,110 | 3.73 | 3.83 | 3.56 | 0 | 0 | 0 | |
| 06/08/2009 |
3.73
|
19,850 | 3.78 | 3.88 | 3.73 | 0 | 0 | 0 | |
| 05/08/2009 |
3.78
|
8,830 | 3.94 | 3.97 | 3.78 | 30 | 1,340 | 0 | |
| 04/08/2009 |
3.94
|
22,550 | 3.76 | 3.94 | 3.93 | 0 | 10,000 | 0 | |
| 03/08/2009 |
3.76
|
14,850 | 3.58 | 3.76 | 3.63 | 0 | 0 | 0 | |
| 31/07/2009 |
3.58
|
12,120 | 3.42 | 3.58 | 3.47 | 0 | 0 | 0 | |
| 30/07/2009 |
3.42
|
820 | 3.42 | 3.52 | 3.27 | 0 | 0 | 0 | |
| 29/07/2009 |
3.42
|
1,010 | 3.59 | 3.71 | 3.42 | 0 | 0 | 0 | |
| 28/07/2009 |
3.59
|
3,720 | 3.61 | 3.72 | 3.45 | 0 | 0 | 0 | |
| 27/07/2009 |
3.61
|
1,020 | 3.48 | 3.61 | 3.48 | 0 | 0 | 0 | |
| 24/07/2009 |
3.48
|
7,640 | 3.31 | 3.48 | 3.42 | 0 | 0 | 0 | |
| 23/07/2009 |
3.31
|
800 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 22/07/2009 |
3.31
|
850 | 3.20 | 3.34 | 3.30 | 650 | 0 | 0 | |
| 21/07/2009 |
3.20
|
1,190 | 3.05 | 3.20 | 3.16 | 0 | 0 | 0 | |
| 20/07/2009 |
3.05
|
470 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 | |
| 17/07/2009 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 16/07/2009 |
3.17
|
240 | 3.15 | 3.17 | 3.14 | 0 | 0 | 0 | |
| 15/07/2009 |
3.15
|
4,100 | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 14/07/2009 |
3.00
|
1,010 | 3.16 | 3.18 | 3.00 | 0 | 0 | 0 | |
| 13/07/2009 |
3.16
|
1,400 | 3.13 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 10/07/2009 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
| 09/07/2009 |
3.13
|
20 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 | |
| 08/07/2009 |
3.26
|
500 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 07/07/2009 |
3.26
|
2,140 | 3.24 | 3.31 | 3.26 | 1,000 | 0 | 0 | |
| 06/07/2009 |
3.24
|
2,260 | 3.09 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 03/07/2009 |
3.09
|
6,960 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
| 02/07/2009 |
3.25
|
2,680 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 | |
| 01/07/2009 |
3.42
|
4,410 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 | |
| 30/06/2009 |
3.54
|
4,370 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 | |
| 29/06/2009 |
3.72
|
8,500 | 3.59 | 3.72 | 3.42 | 0 | 0 | 0 | |
| 26/06/2009 |
3.59
|
5,760 | 3.78 | 3.86 | 3.59 | 0 | 0 | 0 | |
| 25/06/2009 |
3.78
|
270 | 3.97 | 3.97 | 3.78 | 0 | 0 | 0 | |
| 24/06/2009 |
3.97
|
5,480 | 3.88 | 4.04 | 3.88 | 0 | 0 | 0 | |
| 23/06/2009 |
3.88
|
5,740 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
| 22/06/2009 |
3.93
|
2,890 | 3.82 | 4.01 | 3.63 | 0 | 0 | 0 | |
| 19/06/2009 |
3.82
|
11,020 | 3.73 | 3.87 | 3.55 | 0 | 500 | 0 | |
| 18/06/2009 |
3.73
|
11,670 | 3.88 | 3.88 | 3.72 | 0 | 0 | 0 | |
| 17/06/2009 |
3.88
|
18,170 | 3.71 | 3.88 | 3.53 | 0 | 0 | 0 | |
| 16/06/2009 |
3.71
|
1,000 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 | |
| 15/06/2009 |
3.89
|
7,680 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 | |
| 12/06/2009 |
4.09
|
7,340 | 4.18 | 4.34 | 4.05 | 0 | 0 | 0 | |
| 11/06/2009 |
4.18
|
9,460 | 3.98 | 4.18 | 3.98 | 0 | 0 | 0 | |
| 10/06/2009 |
3.98
|
14,610 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 | |
| 09/06/2009 |
4.19
|
11,940 | 4.02 | 4.21 | 3.82 | 0 | 0 | 0 | |
| 08/06/2009 |
4.02
|
11,300 | 3.83 | 4.02 | 4.02 | 0 | 200 | 0 | |
| 05/06/2009 |
3.83
|
2,000 | 3.65 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 04/06/2009 |
3.65
|
2,650 | 3.49 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 03/06/2009 |
3.49
|
10,040 | 3.32 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 02/06/2009 |
3.32
|
22,420 | 3.17 | 3.32 | 3.32 | 0 | 10,000 | 0 | |
| 01/06/2009 |
3.17
|
5,560 | 3.08 | 3.17 | 3.02 | 0 | 0 | 0 | |
| 29/05/2009 |
3.08
|
6,130 | 3.22 | 3.25 | 3.08 | 100 | 0 | 0 | |
| 28/05/2009 |
3.22
|
3,180 | 3.38 | 3.38 | 3.22 | 20 | 0 | 0 | |
| 27/05/2009 |
3.38
|
6,860 | 3.36 | 3.41 | 3.22 | 20 | 0 | 0 | |
| 26/05/2009 |
3.36
|
4,270 | 3.32 | 3.41 | 3.31 | 520 | 0 | 0 | |
| 25/05/2009 |
3.32
|
9,240 | 3.17 | 3.32 | 3.13 | 20 | 0 | 0 | |
| 22/05/2009 |
3.17
|
5,570 | 3.17 | 3.17 | 3.01 | 0 | 100 | 0 | |
| 21/05/2009 |
3.17
|
5,160 | 3.16 | 3.19 | 3.11 | 0 | 600 | 0 | |
| 20/05/2009 |
3.16
|
12,210 | 3.16 | 3.21 | 3.00 | 0 | 1,650 | 0 | |
| 19/05/2009 |
3.16
|
4,870 | 3.14 | 3.21 | 3.13 | 0 | 0 | 0 | |
| 18/05/2009 |
3.14
|
990 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 15/05/2009 |
3.14
|
7,850 | 3.00 | 3.14 | 2.86 | 0 | 0 | 0 | |
| 14/05/2009 |
3.00
|
2,430 | 3.14 | 3.17 | 2.98 | 0 | 0 | 0 | |
| 13/05/2009 |
3.14
|
1,680 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 | |
| 12/05/2009 |
3.29
|
1,210 | 3.22 | 3.29 | 3.06 | 0 | 0 | 0 | |
| 11/05/2009 |
3.22
|
12,730 | 3.23 | 3.25 | 3.21 | 0 | 0 | 0 | |
| 08/05/2009 |
3.23
|
7,970 | 3.21 | 3.29 | 3.05 | 0 | 0 | 0 | |
| 07/05/2009 |
3.21
|
1,380 | 3.11 | 3.24 | 3.11 | 0 | 0 | 0 | |
| 06/05/2009 |
3.11
|
2,780 | 3.07 | 3.11 | 2.94 | 20 | 0 | 0 | |
| 05/05/2009 |
3.07
|
13,690 | 3.23 | 3.38 | 3.07 | 100 | 1,660 | 0 | |
| 04/05/2009 |
3.23
|
9,180 | 3.08 | 3.23 | 3.11 | 0 | 0 | 0 | |
| 29/04/2009 |
3.08
|
4,000 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 | |
| 28/04/2009 |
3.01
|
1,150 | 2.90 | 3.01 | 2.99 | 0 | 0 | 0 | |
| 27/04/2009 |
2.90
|
2,660 | 3.00 | 3.04 | 2.90 | 0 | 0 | 0 | |
| 24/04/2009 |
3.00
|
2,600 | 2.96 | 3.00 | 2.96 | 0 | 0 | 0 | |
| 23/04/2009 |
2.96
|
1,070 | 2.95 | 2.96 | 2.95 | 1,000 | 0 | 0 | |
| 22/04/2009 |
2.95
|
4,940 | 3.07 | 3.07 | 2.95 | 0 | 2,830 | 0 | |
| 21/04/2009 |
3.07
|
3,390 | 2.93 | 3.07 | 2.79 | 0 | 0 | 0 | |
| 20/04/2009 |
2.93
|
3,180 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 | |
| 17/04/2009 |
3.07
|
2,410 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 | |
| 16/04/2009 |
3.09
|
7,950 | 3.05 | 3.11 | 2.98 | 0 | 0 | 0 | |
| 15/04/2009 |
3.05
|
7,940 | 3.12 | 3.12 | 2.96 | 100 | 1,000 | 0 | |
| 14/04/2009 |
3.12
|
3,230 | 3.26 | 3.26 | 3.11 | 1,800 | 0 | 0 | |
| 13/04/2009 |
3.26
|
21,100 | 3.15 | 3.29 | 3.26 | 0 | 11,370 | 0 | |
| 10/04/2009 |
3.15
|
28,020 | 3.11 | 3.26 | 3.15 | 0 | 21,280 | 0 | |
| 09/04/2009 |
3.11
|
2,140 | 3.11 | 3.14 | 3.05 | 100 | 20 | 0 | |
| 08/04/2009 |
3.11
|
10,510 | 3.11 | 3.12 | 3.05 | 2,000 | 8,100 | 0 | |
| 07/04/2009 |
3.11
|
15,960 | 3.02 | 3.16 | 3.06 | 13,350 | 14,200 | 0 | |
| 03/04/2009 |
3.02
|
10,840 | 3.16 | 3.26 | 3.00 | 1,800 | 0 | 0 | |
| 02/04/2009 |
3.16
|
12,670 | 3.09 | 3.23 | 3.11 | 990 | 11,010 | 0 | |
| 01/04/2009 |
3.09
|
9,550 | 2.95 | 3.09 | 3.00 | 0 | 0 | 0 | |
| 31/03/2009 |
2.95
|
1,110 | 2.90 | 2.95 | 2.90 | 140 | 0 | 0 | |
| 30/03/2009 |
2.90
|
1,100 | 2.99 | 3.00 | 2.90 | 350 | 0 | 0 | |
| 27/03/2009 |
2.99
|
3,220 | 2.90 | 3.00 | 2.93 | 0 | 1,000 | 0 | |
| 26/03/2009 |
2.90
|
19,370 | 3.00 | 3.05 | 2.90 | 6,570 | 17,800 | 0 | |
| 25/03/2009: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 25/03/2009 |
3.00
|
890 | 3.08 | 3.11 | 3.00 | 0 | 550 | 0 | |
| 24/03/2009 |
3.08
|
8,360 | 2.95 | 3.09 | 3.08 | 0 | 2,960 | 0 | |
| 23/03/2009 |
2.95
|
570 | 3.07 | 3.22 | 2.94 | 0 | 0 | 0 | |
| 20/03/2009 |
3.07
|
890 | 3.23 | 3.28 | 3.07 | 0 | 0 | 0 | |