| 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) |
-1 | -2.86% | 1,800 | -100 | 0 |
30.60
35
34
|
|
2 tháng
(2026-09-03) |
2.20 | 6.92% | 2,400 | -100 | 0 |
29
35
34
|
|
3 tháng
(2026-08-04) |
2.20 | 6.92% | 2,400 | -100 | 0 |
29
35
34
|
|
6 tháng
(2026-05-06) |
4.48 | 15.20% | 9,800 | -100 | 0 |
29
36.66
34
|
|
12 tháng
(2025-11-07) |
3.74 | 12.36% | 90,300 | -400 | 0.0 |
28.75
39.81
34
|
|
24 tháng
(2024-11-12) |
8.62 | 33.99% | 284,845 | 44,300 | 1.5 |
21.58
39.81
34
|
|
36 tháng
(2023-11-20) |
15.53 | 84.06% | 608,602 | 142,000 | 4.3 |
15.46
39.81
34
|
|
60 tháng
(2021-11-29) |
16.02 | 89.11% | 995,874 | 160,100 | 4.8 |
13.22
39.81
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/08/2012 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 07/08/2012 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 06/08/2012 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 03/08/2012 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 02/08/2012 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 01/08/2012 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 31/07/2012 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 30/07/2012 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 27/07/2012 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 26/07/2012 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 25/07/2012 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 24/07/2012 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 23/07/2012 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 20/07/2012 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 19/07/2012 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 18/07/2012 |
9.41
|
1,000 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 17/07/2012 |
7.22
|
1,200 | 8.72 | 8.72 | 7.22 | 0 | 0 | 0 | |
| 16/07/2012 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/07/2012 |
7.39
|
1,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 12/07/2012 |
6.45
|
2,500 | 7.26 | 7.26 | 6.45 | 1,500 | 0 | 0.0 | |
| 11/07/2012 |
6.83
|
8,700 | 6.45 | 6.83 | 6.45 | 3,700 | 0 | 0.1 | |
| 10/07/2012 |
7.05
|
1,000 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 09/07/2012 |
6.45
|
3,200 | 7.22 | 7.22 | 6.45 | 2,100 | 0 | 0.0 | |
| 06/07/2012 |
6.79
|
3,900 | 6.79 | 6.79 | 6.79 | 3,900 | 0 | 0.1 | |
| 05/07/2012 |
7.52
|
1,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 04/07/2012 |
6.88
|
5,100 | 6.88 | 6.88 | 6.88 | 5,100 | 0 | 0.1 | |
| 03/07/2012 |
6.88
|
18,600 | 6.88 | 7.69 | 6.88 | 12,600 | 0 | 0.2 | |
| 02/07/2012 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 29/06/2012 |
7.69
|
3,200 | 5.16 | 7.69 | 5.16 | 0 | 0 | 0 | |
| 28/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 27/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 26/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 25/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 22/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 20/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 19/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 18/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 15/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 14/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 13/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 12/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 11/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 08/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 07/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 06/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 05/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 04/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 01/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 31/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 30/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 29/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 28/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 25/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 24/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 23/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 22/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 18/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 16/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 15/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 14/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 11/05/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 10/05/2012 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/05/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 09/05/2012 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 08/05/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/05/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/05/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/05/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 02/05/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 18/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/04/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/03/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/03/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/03/2012 |
7.99
|
1,100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/03/2012 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 26/03/2012 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 23/03/2012 |
7.47
|
1,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 22/03/2012 |
6.82
|
1,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 21/03/2012 |
7.02
|
1,100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 20/03/2012 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 19/03/2012 |
7.15
|
1,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |