| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.55 | -7.76% | 25,308,000 | 438,800 | -0.1 |
6.41
7.13
6.77
|
|
2 tháng
(2026-08-10) |
-1.39 | -17.53% | 62,482,800 | -218,700 | -5.1 |
6.41
7.95
6.77
|
|
3 tháng
(2026-07-10) |
-2.01 | -23.51% | 104,342,700 | 878,100 | 2.8 |
6.41
8.55
6.77
|
|
6 tháng
(2026-04-13) |
-3.46 | -34.58% | 187,587,600 | -2,156,600 | -27.5 |
6.41
10.14
6.77
|
|
12 tháng
(2025-10-13) |
-6.49 | -49.81% | 578,560,100 | -11,961,500 | -137.8 |
6.41
13.03
6.77
|
|
24 tháng
(2024-10-18) |
-4.06 | -38.28% | 1,331,814,900 | -6,533,680 | -99.5 |
6.41
13.46
6.77
|
|
36 tháng
(2023-10-24) |
-2.50 | -27.68% | 2,026,047,200 | -10,160,148 | -164.8 |
6.41
13.46
6.77
|
|
60 tháng
(2021-11-03) |
-10.53 | -61.69% | 3,400,339,700 | -2,128,090 | 47.2 |
4.80
19
6.77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2010 |
3.75
|
42,580 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 | |
| 14/07/2010 |
3.79
|
99,220 | 3.85 | 3.90 | 3.79 | 0 | 0 | 0 | |
| 13/07/2010 |
3.85
|
115,080 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 | |
| 12/07/2010 |
3.73
|
37,410 | 3.74 | 3.74 | 3.73 | 0 | 0 | 0 | |
| 09/07/2010 |
3.74
|
48,580 | 3.74 | 3.77 | 3.74 | 0 | 0 | 0 | |
| 08/07/2010 |
3.73
|
38,620 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 | |
| 07/07/2010 |
3.74
|
66,470 | 3.74 | 3.77 | 3.73 | 0 | 0 | 0 | |
| 06/07/2010 |
3.74
|
104,400 | 3.87 | 3.87 | 3.74 | 0 | 0 | 0 | |
| 05/07/2010 |
3.87
|
101,540 | 3.91 | 3.93 | 3.87 | 0 | 0 | 0 | |
| 02/07/2010 |
3.82
|
111,260 | 3.73 | 3.86 | 3.73 | 0 | 0 | 0 | |
| 01/07/2010 |
3.73
|
87,590 | 3.74 | 3.75 | 3.67 | 0 | 0 | 0 | |
| 30/06/2010 |
3.74
|
199,370 | 3.71 | 3.83 | 3.71 | 0 | 0 | 0 | |
| 29/06/2010 |
3.85
|
80,120 | 4.01 | 4.01 | 3.85 | 0 | 0 | 0 | |
| 28/06/2010 |
3.94
|
32,780 | 3.89 | 3.99 | 3.89 | 60 | 0 | 0.0 | |
| 25/06/2010 |
3.93
|
218,050 | 3.93 | 4.07 | 3.87 | 0 | 0 | 0 | |
| 24/06/2010 |
4.01
|
180,830 | 4.03 | 4.07 | 4.01 | 0 | 0 | 0 | |
| 23/06/2010 |
4.03
|
294,000 | 3.87 | 4.13 | 3.85 | 0 | 0 | 0 | |
| 22/06/2010 |
3.97
|
161,880 | 4.07 | 4.13 | 3.94 | 0 | 0 | 0 | |
| 21/06/2010 |
4.14
|
198,340 | 4.07 | 4.14 | 4.05 | 0 | 0 | 0 | |
| 18/06/2010 |
4.05
|
308,170 | 4.17 | 4.23 | 3.99 | 290 | 0 | 0.0 | |
| 17/06/2010 |
4.17
|
488,420 | 4.10 | 4.17 | 4.02 | 0 | 500 | 0.0 | |
| 16/06/2010 |
3.98
|
297,320 | 3.91 | 3.98 | 3.81 | 0 | 0 | 0 | |
| 15/06/2010 |
3.79
|
201,710 | 3.78 | 3.82 | 3.75 | 0 | 1,500 | 0.0 | |
| 14/06/2010 |
3.78
|
145,650 | 3.74 | 3.81 | 3.69 | 0 | 0 | 0 | |
| 11/06/2010 |
3.69
|
89,000 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 | |
| 10/06/2010 |
3.70
|
165,720 | 3.66 | 3.73 | 3.61 | 0 | 0 | 0 | |
| 09/06/2010 |
3.55
|
110,560 | 3.71 | 3.74 | 3.55 | 500 | 0 | 0.0 | |
| 08/06/2010 |
3.66
|
88,120 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 | |
| 07/06/2010 |
3.67
|
243,660 | 3.69 | 3.74 | 3.67 | 0 | 0 | 0 | |
| 04/06/2010 |
3.86
|
79,800 | 3.93 | 3.93 | 3.85 | 0 | 3,990 | -0.1 | |
| 03/06/2010 |
3.93
|
373,470 | 4.06 | 4.06 | 3.85 | 2,500 | 106,940 | -3.0 | |
| 02/06/2010 |
3.94
|
143,970 | 3.79 | 3.94 | 3.74 | 0 | 0 | 0 | |
| 01/06/2010 |
3.90
|
127,200 | 3.77 | 3.90 | 3.77 | 0 | 55,000 | -1.6 | |
| 31/05/2010 |
3.87
|
123,800 | 3.91 | 4.06 | 3.86 | 0 | 0 | 0 | |
| 28/05/2010 |
4.06
|
233,150 | 4.01 | 4.06 | 3.99 | 0 | 0 | 0 | |
| 27/05/2010 |
3.87
|
163,030 | 3.90 | 3.90 | 3.69 | 0 | 0 | 0 | |
| 26/05/2010 |
3.78
|
136,690 | 3.73 | 3.78 | 3.67 | 500 | 0 | 0.0 | |
| 25/05/2010 |
3.61
|
104,480 | 3.70 | 3.74 | 3.57 | 0 | 5,000 | -0.1 | |
| 24/05/2010 |
3.70
|
175,320 | 3.85 | 3.85 | 3.66 | 100 | 0 | 0.0 | |
| 21/05/2010 |
3.85
|
197,810 | 3.85 | 3.94 | 3.85 | 5,100 | 0 | 0.1 | |
| 20/05/2010 |
4.05
|
389,210 | 3.67 | 4.05 | 3.67 | 400 | 0 | 0.0 | |
| 19/05/2010 |
3.86
|
207,430 | 3.89 | 3.89 | 3.86 | 0 | 0 | 0 | |
| 18/05/2010 |
4.06
|
494,880 | 4.14 | 4.21 | 4.06 | 0 | 1,160 | 0.0 | |
| 17/05/2010 |
4.27
|
114,820 | 4.47 | 4.54 | 4.23 | 0 | 340 | 0.0 | |
| 14/05/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/05/2010 |
4.45
|
137,940 | 4.41 | 4.47 | 4.41 | 0 | 1,000 | 0.0 | |
| 13/05/2010 |
4.45
|
209,770 | 4.52 | 4.66 | 4.45 | 0 | 0 | 0 | |
| 12/05/2010 |
4.52
|
391,360 | 4.66 | 4.66 | 4.52 | 500 | 0 | 0.0 | |
| 11/05/2010 |
4.75
|
453,640 | 4.87 | 4.97 | 4.70 | 0 | 0 | 0 | |
| 10/05/2010 |
4.93
|
382,950 | 5.24 | 5.24 | 4.93 | 250 | 0 | 0.0 | |
| 07/05/2010 |
5.19
|
625,780 | 5.19 | 5.19 | 5.11 | 5,500 | 0 | 0.2 | |
| 06/05/2010 |
4.95
|
462,570 | 4.78 | 4.95 | 4.66 | 0 | 0 | 0 | |
| 05/05/2010 |
4.72
|
1,116,140 | 4.52 | 4.72 | 4.49 | 500 | 0 | 0.0 | |
| 04/05/2010 |
4.72
|
285,810 | 4.84 | 4.84 | 4.60 | 40 | 0 | 0.0 | |
| 29/04/2010 |
4.64
|
174,170 | 4.66 | 4.66 | 4.47 | 1,000 | 0 | 0.0 | |
| 28/04/2010 |
4.47
|
168,240 | 4.47 | 4.73 | 4.47 | 500 | 87,710 | -3.1 | |
| 27/04/2010 |
4.56
|
207,120 | 4.52 | 4.65 | 4.51 | 500 | 38,290 | -1.3 | |
| 26/04/2010 |
4.74
|
68,170 | 4.74 | 4.74 | 4.74 | 4,000 | 0 | 0.1 | |
| 22/04/2010 |
4.98
|
273,260 | 5.30 | 5.30 | 4.98 | 0 | 0 | 0 | |
| 21/04/2010 |
5.06
|
105,760 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 20/04/2010 |
4.83
|
50,000 | 4.83 | 4.83 | 4.83 | 0 | 180,000 | -6.8 | |
| 19/04/2010 |
4.60
|
764,420 | 4.60 | 4.60 | 4.60 | 0 | 513,750 | -18.5 | |