| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
2 tháng
(2026-07-20) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
3 tháng
(2026-06-22) |
-7.66 | -20.89% | 4,500 | 0 | 0 |
29
36.66
29
|
|
6 tháng
(2026-03-23) |
-0.99 | -3.30% | 10,400 | 0 | 0 |
27.61
36.66
29
|
|
12 tháng
(2025-09-23) |
-4.10 | -12.38% | 96,400 | -300 | 0.0 |
27.61
39.81
29
|
|
24 tháng
(2024-09-30) |
-1.34 | -4.42% | 298,563 | 44,600 | 1.5 |
21.58
39.81
29
|
|
36 tháng
(2023-10-04) |
9.58 | 49.35% | 693,406 | 139,200 | 4.3 |
15.46
39.81
29
|
|
60 tháng
(2021-10-14) |
10.10 | 53.43% | 1,009,775 | 157,900 | 4.8 |
13.22
39.81
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | 8.59 | 8.59 | 8.55 | 0 | 0 | 0 | |
| 09/05/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 09/05/2012 |
8.59
|
100 | 7.99 | 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 | 7.47 | 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 | 6.82 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 22/03/2012 |
6.82
|
1,000 | 7.02 | 7.02 | 6.82 | 0 | 0 | 0 | |
| 21/03/2012 |
7.02
|
1,100 | 7.10 | 7.10 | 7.02 | 0 | 0 | 0 | |
| 20/03/2012 |
7.10
|
1,000 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 | |
| 19/03/2012 |
7.15
|
1,000 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 16/03/2012 |
7.23
|
1,500 | 7.23 | 7.23 | 7.06 | 0 | 0 | 0 | |
| 15/03/2012 |
7.23
|
2,100 | 6.82 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 14/03/2012 |
6.82
|
2,000 | 6.38 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 13/03/2012 |
6.38
|
1,000 | 5.81 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 12/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 09/03/2012 |
5.81
|
10,100 | 5.85 | 6.02 | 5.81 | 10,000 | 0 | 0.1 | |
| 08/03/2012 |
5.85
|
1,000 | 5.89 | 5.89 | 5.85 | 1,000 | 0 | 0.0 | |
| 07/03/2012 |
5.89
|
13,500 | 5.57 | 5.89 | 5.89 | 13,500 | 0 | 0.2 | |
| 06/03/2012 |
5.57
|
0 | 5.89 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 05/03/2012 |
5.89
|
15,000 | 5.41 | 5.89 | 5.37 | 9,000 | 0 | 0.1 | |
| 02/03/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 01/03/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 29/02/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 28/02/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 27/02/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 24/02/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 23/02/2012 |
5.41
|
200 | 5.45 | 5.45 | 5.41 | 200 | 0 | 0.0 | |
| 22/02/2012 |
5.45
|
6,800 | 5.57 | 5.57 | 5.45 | 6,800 | 0 | 0.1 | |
| 21/02/2012 |
5.57
|
3,100 | 5.45 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 20/02/2012 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 17/02/2012 |
5.45
|
200 | 4.97 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 16/02/2012 |
4.97
|
16,700 | 5.13 | 5.13 | 4.97 | 16,700 | 0 | 0.2 | |
| 15/02/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 14/02/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 13/02/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 10/02/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 09/02/2012 |
5.13
|
16,000 | 5.33 | 5.33 | 5.13 | 16,000 | 0 | 0.2 | |
| 08/02/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 07/02/2012 |
5.33
|
11,700 | 5.57 | 5.57 | 5.33 | 11,700 | 0 | 0.2 | |
| 06/02/2012 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 03/02/2012 |
5.57
|
10,700 | 5.81 | 5.81 | 5.57 | 10,700 | 0 | 0.1 | |
| 02/02/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 01/02/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |