| 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) |
-0.50 | -1.54% | 18,900 | -300 | 0 |
31.90
33.80
31.90
|
|
2 tháng
(2026-07-13) |
0 | 0% | 120,000 | -900 | 0 |
31.50
33.80
31.90
|
|
3 tháng
(2026-06-15) |
-0.75 | -2.29% | 152,400 | 7,100 | 0 |
31.50
33.80
31.90
|
|
6 tháng
(2026-03-16) |
-1.75 | -5.19% | 382,900 | 12,800 | 0 |
31.06
33.94
31.90
|
|
12 tháng
(2025-09-16) |
-2.78 | -8% | 637,100 | -1,800 | -0.5 |
31.06
35.73
31.90
|
|
24 tháng
(2024-09-23) |
-3.15 | -8.96% | 1,584,700 | -434,100 | -16.7 |
31.06
38.06
31.90
|
|
36 tháng
(2023-09-27) |
0.41 | 1.31% | 2,363,300 | -468,115 | -17.9 |
30.38
38.06
31.90
|
|
60 tháng
(2021-10-07) |
10.58 | 49.40% | 5,757,000 | 58,205 | 3.6 |
20.46
38.06
31.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/12/2008 |
3.11
|
23,900 | 3.14 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 19/12/2008 |
3.14
|
31,000 | 3.11 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 18/12/2008 |
3.11
|
15,000 | 3.09 | 3.11 | 3.06 | 300 | 0 | 0 | |
| 17/12/2008 |
3.09
|
37,000 | 3.09 | 3.11 | 3.06 | 100 | 0 | 0 | |
| 16/12/2008 |
3.09
|
32,400 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 15/12/2008 |
3.14
|
44,100 | 3.18 | 3.23 | 3.14 | 0 | 0 | 0 | |
| 12/12/2008 |
3.18
|
65,200 | 3.09 | 3.18 | 3.14 | 0 | 0 | 0 | |
| 11/12/2008 |
3.09
|
37,900 | 3.06 | 3.11 | 3.04 | 10,000 | 8,200 | 0 | |
| 10/12/2008 |
3.06
|
39,600 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 | |
| 09/12/2008 |
3.11
|
41,400 | 3.09 | 3.16 | 3.09 | 10,000 | 0 | 0 | |
| 08/12/2008 |
3.09
|
61,400 | 3.14 | 3.16 | 3.06 | 21,500 | 0 | 0 | |
| 05/12/2008 |
3.14
|
31,700 | 3.21 | 3.21 | 3.14 | 10,100 | 0 | 0 | |
| 04/12/2008 |
3.21
|
43,300 | 3.16 | 3.23 | 3.16 | 19,700 | 0 | 0 | |
| 03/12/2008 |
3.16
|
32,500 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 | |
| 02/12/2008 |
3.21
|
50,700 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 | |
| 01/12/2008 |
3.21
|
64,400 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 | |
| 28/11/2008 |
3.28
|
157,800 | 3.14 | 3.28 | 3.14 | 0 | 0 | 0 | |
| 27/11/2008 |
3.14
|
94,600 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 | |
| 26/11/2008 |
3.21
|
144,000 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 | |
| 25/11/2008 |
3.21
|
108,400 | 3.18 | 3.21 | 3.16 | 0 | 0 | 0 | |
| 24/11/2008 |
3.18
|
61,200 | 3.21 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 21/11/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/11/2008 |
3.21
|
79,100 | 3.11 | 3.26 | 3.11 | 0 | 0 | 0 | |
| 20/11/2008 |
3.11
|
60,800 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 | |
| 19/11/2008 |
3.16
|
64,000 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 | |
| 18/11/2008 |
3.18
|
89,900 | 3.18 | 3.18 | 3.14 | 1,000 | 0 | 0 | |
| 17/11/2008 |
3.18
|
53,400 | 3.18 | 3.20 | 3.16 | 30,000 | 0 | 0 | |
| 14/11/2008 |
3.18
|
74,800 | 3.20 | 3.27 | 3.16 | 1,000 | 0 | 0 | |
| 13/11/2008 |
3.20
|
56,200 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 12/11/2008 |
3.23
|
156,100 | 3.18 | 3.25 | 3.07 | 30,000 | 0 | 0 | |
| 11/11/2008 |
3.18
|
224,400 | 3.25 | 3.25 | 3.14 | 110,000 | 0 | 0 | |
| 10/11/2008 |
3.25
|
165,500 | 3.23 | 3.27 | 3.20 | 30,000 | 0 | 0 | |
| 07/11/2008 |
3.23
|
354,300 | 3.27 | 3.27 | 3.11 | 178,300 | 0 | 0 | |
| 06/11/2008 |
3.27
|
330,500 | 3.32 | 3.37 | 3.14 | 150,300 | 0 | 0 | |
| 05/11/2008 |
3.32
|
742,600 | 3.18 | 3.32 | 3.23 | 0 | 0 | 0 | |
| 04/11/2008 |
3.18
|
272,200 | 3.07 | 3.20 | 3.04 | 20,000 | 0 | 0 | |
| 03/11/2008 |
3.07
|
55,500 | 3.11 | 3.14 | 3.02 | 0 | 0 | 0 | |
| 31/10/2008 |
3.11
|
151,900 | 3.11 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 30/10/2008 |
3.11
|
119,400 | 3.18 | 3.20 | 3.07 | 0 | 0 | 0 | |
| 29/10/2008 |
3.18
|
383,400 | 3.07 | 3.23 | 3.07 | 0 | 0 | 0 | |
| 28/10/2008 |
3.07
|
325,000 | 3.02 | 3.07 | 2.95 | 1,000 | 0 | 0 | |
| 27/10/2008 |
3.02
|
348,200 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 | |
| 24/10/2008 |
3.14
|
336,100 | 3.11 | 3.25 | 3.07 | 0 | 0 | 0 | |
| 23/10/2008 |
3.11
|
605,400 | 3.09 | 3.25 | 3.09 | 0 | 0 | 0 | |
| 22/10/2008 |
3.09
|
115,200 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 | |
| 21/10/2008 |
3.16
|
183,200 | 3.09 | 3.25 | 3.09 | 0 | 0 | 0 | |
| 20/10/2008 |
3.09
|
126,000 | 3.09 | 3.14 | 3.04 | 0 | 7,000 | 0 | |
| 17/10/2008 |
3.09
|
158,400 | 3.09 | 3.20 | 3.07 | 400 | 0 | 0 | |
| 16/10/2008 |
3.09
|
238,900 | 3.18 | 3.18 | 3.04 | 0 | 2,000 | 0 | |
| 15/10/2008 |
3.18
|
273,900 | 3.27 | 3.46 | 3.11 | 0 | 0 | 0 | |
| 14/10/2008 |
3.27
|
109,900 | 3.11 | 3.27 | 3.27 | 0 | 0 | 0 | |
| 13/10/2008 |
3.11
|
106,200 | 3.02 | 3.23 | 3.02 | 0 | 0 | 0 | |
| 10/10/2008 |
3.02
|
263,600 | 3.20 | 3.20 | 3.00 | 0 | 2,800 | 0 | |
| 09/10/2008 |
3.20
|
369,000 | 3.20 | 3.25 | 2.97 | 0 | 0 | 0 | |
| 08/10/2008 |
3.20
|
298,500 | 3.07 | 3.20 | 2.90 | 0 | 0 | 0 | |
| 07/10/2008 |
3.07
|
382,900 | 3.18 | 3.18 | 3.00 | 0 | 0 | 0 | |
| 06/10/2008 |
3.18
|
232,600 | 3.39 | 3.60 | 3.14 | 0 | 0 | 0 | |
| 03/10/2008 |
3.39
|
430,600 | 3.27 | 3.48 | 3.27 | 2,800 | 0 | 0 | |
| 02/10/2008 |
3.27
|
498,700 | 3.11 | 3.27 | 3.23 | 0 | 0 | 0 | |
| 01/10/2008 |
3.11
|
523,000 | 2.93 | 3.11 | 2.93 | 1,000 | 0 | 0 | |
| 30/09/2008 |
2.93
|
95,100 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 | |
| 29/09/2008 |
3.14
|
153,700 | 3.20 | 3.37 | 3.07 | 0 | 1,000 | 0 | |
| 26/09/2008 |
3.20
|
205,800 | 3.25 | 3.34 | 3.16 | 0 | 0 | 0 | |
| 25/09/2008 |
3.25
|
275,700 | 3.04 | 3.25 | 3.07 | 0 | 0 | 0 | |
| 24/09/2008 |
3.04
|
120,500 | 3.14 | 3.16 | 2.97 | 100 | 0 | 0 | |
| 23/09/2008 |
3.14
|
285,800 | 3.16 | 3.37 | 3.04 | 0 | 0 | 0 | |
| 22/09/2008 |
3.16
|
7,400 | 3.00 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 19/09/2008 |
3.00
|
66,300 | 2.83 | 3.00 | 2.81 | 0 | 0 | 0 | |
| 18/09/2008 |
2.83
|
605,300 | 2.97 | 2.97 | 2.79 | 10,000 | 0 | 0 | |
| 17/09/2008 |
2.97
|
184,800 | 3.09 | 3.20 | 2.83 | 100 | 100 | 0 | |
| 16/09/2008 |
3.09
|
537,000 | 3.27 | 3.27 | 3.00 | 0 | 0 | 0 | |
| 15/09/2008 |
3.27
|
337,500 | 3.23 | 3.41 | 3.02 | 0 | 0 | 0 | |
| 12/09/2008 |
3.23
|
261,400 | 3.44 | 3.44 | 3.23 | 0 | 1,000 | 0 | |
| 11/09/2008 |
3.44
|
204,400 | 3.69 | 3.74 | 3.44 | 0 | 0 | 0 | |
| 10/09/2008 |
3.69
|
601,500 | 3.55 | 3.76 | 3.44 | 0 | 50,000 | 0 | |
| 09/09/2008 |
3.55
|
644,700 | 3.37 | 3.55 | 3.25 | 5,000 | 0 | 0 | |
| 08/09/2008 |
3.37
|
293,500 | 3.41 | 3.41 | 3.20 | 5,000 | 0 | 0 | |
| 05/09/2008 |
3.41
|
290,800 | 3.48 | 3.48 | 3.34 | 2,000 | 0 | 0 | |
| 04/09/2008 |
3.48
|
420,000 | 3.58 | 3.81 | 3.34 | 50,000 | 0 | 0 | |
| 03/09/2008 |
3.58
|
352,700 | 3.44 | 3.58 | 3.44 | 0 | 0 | 0 | |
| 29/08/2008 |
3.44
|
414,900 | 3.48 | 3.48 | 3.30 | 1,000 | 0 | 0 | |
| 28/08/2008 |
3.48
|
43,100 | 3.60 | 3.72 | 3.48 | 0 | 0 | 0 | |
| 27/08/2008 |
3.60
|
856,500 | 3.60 | 3.83 | 3.39 | 0 | 60,600 | 0 | |
| 26/08/2008 |
3.60
|
343,400 | 3.39 | 3.60 | 3.53 | 0 | 0 | 0 | |
| 25/08/2008 |
3.39
|
525,800 | 3.25 | 3.39 | 3.23 | 100 | 0 | 0 | |
| 22/08/2008 |
3.25
|
280,600 | 3.23 | 3.32 | 3.07 | 0 | 0 | 0 | |
| 21/08/2008 |
3.23
|
294,500 | 3.04 | 3.23 | 2.83 | 51,000 | 0 | 0 | |
| 20/08/2008 |
3.04
|
223,300 | 3.11 | 3.11 | 2.95 | 1,000 | 0 | 0 | |
| 19/08/2008 |
3.11
|
292,800 | 3.27 | 3.37 | 3.09 | 9,000 | 0 | 0 | |
| 18/08/2008 |
3.27
|
371,600 | 3.25 | 3.44 | 3.23 | 0 | 0 | 0 | |
| 15/08/2008 |
3.25
|
77,400 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 14/08/2008 |
3.16
|
321,900 | 3.04 | 3.16 | 2.95 | 0 | 0 | 0 | |
| 13/08/2008 |
3.04
|
210,600 | 3.14 | 3.20 | 3.00 | 0 | 0 | 0 | |
| 12/08/2008 |
3.14
|
469,500 | 3.04 | 3.14 | 2.93 | 0 | 0 | 0 | |
| 11/08/2008 |
3.04
|
132,200 | 2.93 | 3.04 | 2.97 | 0 | 0 | 0 | |
| 08/08/2008 |
2.93
|
129,800 | 2.88 | 2.95 | 2.86 | 0 | 0 | 0 | |
| 07/08/2008 |
2.88
|
173,300 | 2.83 | 2.93 | 2.79 | 0 | 0 | 0 | |
| 06/08/2008 |
2.83
|
47,800 | 2.74 | 2.83 | 2.69 | 0 | 2,000 | 0 | |
| 05/08/2008 |
2.74
|
244,500 | 2.79 | 2.81 | 2.72 | 10,000 | 0 | 0 | |
| 04/08/2008 |
2.79
|
266,100 | 2.93 | 2.93 | 2.79 | 0 | 1,000 | 0 | |
| 01/08/2008 |
2.93
|
265,400 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 | |