| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0 | 0% | 0 | 0 | 0 |
18.60
18.60
18.60
|
|
2 tháng
(2026-09-04) |
-3.98 | -17.61% | 3,800 | -2,000 | 0.0 |
18.60
22.58
18.60
|
|
3 tháng
(2026-08-05) |
-3.98 | -17.61% | 3,800 | -2,000 | 0.0 |
18.60
22.58
18.60
|
|
6 tháng
(2026-05-07) |
-0.93 | -4.75% | 5,400 | -1,500 | 0.0 |
18
22.58
18.60
|
|
12 tháng
(2025-11-10) |
-1.88 | -9.18% | 65,100 | -900 | 0.0 |
18
25.24
18.60
|
|
24 tháng
(2024-11-13) |
-9.69 | -34.26% | 148,992 | -38,180 | -0.8 |
16.67
31.91
18.60
|
|
36 tháng
(2023-11-20) |
-15.50 | -45.46% | 198,047 | -36,223 | -0.7 |
16.67
34.10
18.60
|
|
60 tháng
(2021-11-29) |
-10.56 | -36.21% | 267,934 | -40,311 | -0.8 |
16.67
35.15
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 11/06/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 10/06/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 07/06/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 06/06/2013 |
4.01
|
100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 05/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 31/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/05/2013 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 100 | 0 | 0.0 | |
| 24/05/2013 |
3.79
|
400 | 3.79 | 3.79 | 3.79 | 400 | 0 | 0.0 | |
| 23/05/2013 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 100 | 0 | 0.0 | |
| 22/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/05/2013 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 100 | 0 | 0.0 | |
| 15/05/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
| 14/05/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
| 13/05/2013 |
3.81
|
1,700 | 3.79 | 3.81 | 3.79 | 1,600 | 0 | 0.0 | |
| 10/05/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 09/05/2013 |
3.79
|
2,000 | 3.79 | 3.79 | 3.79 | 2,000 | 0 | 0.0 | |
| 08/05/2013 |
3.79
|
7,000 | 3.79 | 3.79 | 3.79 | 5,000 | 0 | 0.1 | |
| 07/05/2013 |
3.79
|
10,100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 06/05/2013 |
3.74
|
8,500 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 03/05/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 02/05/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 26/04/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 25/04/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 24/04/2013 |
3.65
|
2,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 23/04/2013 |
3.65
|
2,200 | 3.63 | 3.65 | 3.63 | 1,400 | 0 | 0.0 | |
| 22/04/2013 |
3.65
|
400 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 18/04/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 17/04/2013 |
3.65
|
500 | 3.65 | 3.65 | 3.65 | 500 | 0 | 0.0 | |
| 16/04/2013 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 15/04/2013 |
3.65
|
1,200 | 3.63 | 3.65 | 3.63 | 1,200 | 0 | 0.0 | |
| 12/04/2013 |
3.67
|
2,000 | 3.65 | 3.67 | 3.65 | 2,000 | 0 | 0.0 | |
| 11/04/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 10/04/2013 |
3.67
|
2,800 | 3.67 | 3.70 | 3.67 | 2,200 | 0 | 0.0 | |
| 09/04/2013 |
3.67
|
300 | 3.67 | 3.67 | 3.67 | 300 | 0 | 0.0 | |
| 08/04/2013 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 100 | 0 | 0.0 | |
| 05/04/2013 |
3.67
|
200 | 3.67 | 3.67 | 3.67 | 200 | 0 | 0.0 | |
| 04/04/2013 |
3.79
|
2,000 | 3.74 | 3.79 | 3.74 | 0 | 0 | 0 | |
| 03/04/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
| 02/04/2013: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 02/04/2013 |
3.81
|
3,700 | 3.81 | 3.94 | 3.81 | 3,600 | 0 | 0.1 | |
| 01/04/2013 |
3.58
|
2,300 | 3.58 | 3.89 | 3.58 | 0 | 0 | 0 | |
| 29/03/2013 |
3.54
|
200 | 3.50 | 3.54 | 3.50 | 100 | 0 | 0.0 | |
| 28/03/2013 |
3.58
|
3,700 | 3.50 | 3.67 | 3.50 | 0 | 0 | 0 | |
| 27/03/2013 |
3.34
|
2,900 | 3.34 | 3.36 | 3.34 | 900 | 0 | 0.0 | |
| 26/03/2013 |
3.38
|
5,400 | 3.34 | 3.50 | 3.34 | 3,800 | 0 | 0.1 | |
| 25/03/2013 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 22/03/2013 |
3.34
|
2,200 | 3.36 | 3.36 | 3.34 | 0 | 0 | 0 | |
| 21/03/2013 |
3.38
|
5,400 | 3.28 | 3.38 | 3.28 | 0 | 0 | 0 | |
| 20/03/2013 |
3.26
|
600 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 19/03/2013 |
3.26
|
500 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 18/03/2013 |
3.28
|
500 | 3.26 | 3.28 | 3.26 | 0 | 0 | 0 | |
| 15/03/2013 |
3.28
|
100 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 14/03/2013 |
3.28
|
100 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 13/03/2013 |
3.26
|
1,300 | 3.38 | 3.38 | 3.26 | 0 | 0 | 0 | |
| 12/03/2013 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 11/03/2013 |
3.48
|
1,400 | 3.26 | 3.48 | 3.26 | 0 | 0 | 0 | |
| 08/03/2013 |
3.26
|
6,000 | 3.15 | 3.26 | 3.15 | 0 | 400 | 0.0 | |
| 07/03/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 06/03/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 05/03/2013 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 04/03/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 01/03/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 28/02/2013 |
3.15
|
5,000 | 3.15 | 3.15 | 3.15 | 3,200 | 0 | 0.0 | |
| 27/02/2013 |
2.87
|
200 | 2.99 | 2.99 | 2.87 | 0 | 200 | 0.0 | |
| 26/02/2013 |
3.18
|
1,100 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 | |
| 25/02/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 22/02/2013 |
3.28
|
1,000 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 21/02/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 20/02/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 19/02/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 18/02/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 08/02/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 07/02/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 06/02/2013 |
3.38
|
2,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 05/02/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 04/02/2013 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 01/02/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 31/01/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 30/01/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 29/01/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 28/01/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 25/01/2013 |
3.28
|
200 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 24/01/2013 |
3.18
|
500 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 23/01/2013 |
3.18
|
1,300 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 | |
| 22/01/2013 |
3.11
|
5,000 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 21/01/2013 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
| 18/01/2013 |
3.09
|
700 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
| 17/01/2013 |
3.09
|
2,700 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 | |
| 16/01/2013 |
3.28
|
1,000 | 3.69 | 3.69 | 3.28 | 0 | 0 | 0 | |
| 15/01/2013 |
3.50
|
500 | 3.69 | 3.77 | 3.50 | 0 | 0 | 0 | |
| 14/01/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 11/01/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 10/01/2013 |
3.89
|
300 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |