| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-4.60 | -7.43% | 49,666,900 | -1,457,251 | 0 |
56.30
61.90
56.30
|
|
2 tháng
(2026-08-05) |
-1.30 | -2.22% | 127,487,800 | -1,457,251 | 0 |
56.30
64
56.30
|
|
3 tháng
(2026-07-06) |
2 | 3.62% | 231,329,200 | -1,457,251 | 0 |
55.10
64
56.30
|
|
6 tháng
(2026-04-07) |
-1.76 | -2.99% | 435,169,300 | -1,457,251 | 0 |
54.80
64
56.30
|
|
12 tháng
(2025-10-09) |
-1.21 | -2.07% | 1,184,368,800 | -1,457,251 | 0 |
53.25
71.07
56.30
|
|
24 tháng
(2024-10-14) |
-2.60 | -4.35% | 2,154,563,500 | -1,457,251 | 0 |
46.72
71.07
56.30
|
|
36 tháng
(2023-10-20) |
-5.04 | -8.08% | 3,059,084,600 | -1,457,251 | 0 |
46.72
71.07
56.30
|
|
60 tháng
(2021-11-01) |
-14.70 | -20.41% | 4,229,769,100 | -1,457,251 | 0 |
46.72
72.64
56.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2010 |
8.67
|
83,480 | 8.67 | 8.72 | 8.67 | 0 | 0 | 0 | |
| 14/10/2010 |
8.72
|
15,340 | 8.67 | 8.72 | 8.67 | 0 | 0 | 0 | |
| 13/10/2010 |
8.67
|
28,790 | 8.67 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 12/10/2010 |
8.67
|
21,200 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 11/10/2010 |
8.67
|
24,700 | 8.57 | 8.72 | 8.57 | 0 | 0 | 0 | |
| 08/10/2010 |
8.62
|
16,050 | 8.62 | 8.67 | 8.53 | 0 | 0 | 0 | |
| 07/10/2010 |
8.57
|
23,270 | 8.62 | 8.67 | 8.53 | 0 | 0 | 0 | |
| 06/10/2010 |
8.62
|
35,350 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 05/10/2010 |
8.53
|
19,720 | 8.53 | 8.57 | 8.48 | 0 | 0 | 0 | |
| 04/10/2010 |
8.57
|
38,230 | 8.67 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 01/10/2010 |
8.67
|
8,270 | 8.57 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 30/09/2010 |
8.67
|
21,220 | 8.62 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 29/09/2010 |
8.67
|
34,830 | 8.67 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 28/09/2010 |
8.67
|
16,570 | 8.62 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 27/09/2010 |
8.67
|
33,560 | 8.62 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 24/09/2010 |
8.62
|
38,170 | 8.77 | 8.77 | 8.57 | 0 | 0 | 0 | |
| 23/09/2010 |
8.67
|
55,410 | 8.72 | 8.72 | 8.67 | 0 | 0 | 0 | |
| 22/09/2010 |
8.72
|
23,130 | 8.72 | 8.72 | 8.67 | 0 | 0 | 0 | |
| 21/09/2010 |
8.72
|
39,230 | 8.72 | 8.77 | 8.67 | 0 | 0 | 0 | |
| 20/09/2010 |
8.72
|
48,980 | 8.82 | 8.82 | 8.72 | 0 | 0 | 0 | |
| 17/09/2010 |
8.72
|
39,810 | 8.62 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 16/09/2010 |
8.67
|
44,870 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 15/09/2010 |
8.67
|
21,860 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 14/09/2010 |
8.67
|
36,520 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 13/09/2010 |
8.67
|
10,820 | 8.67 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 10/09/2010 |
8.67
|
83,710 | 8.67 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 09/09/2010 |
8.67
|
21,730 | 8.62 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 08/09/2010 |
8.62
|
43,550 | 8.67 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 07/09/2010 |
8.62
|
37,150 | 8.67 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 06/09/2010 |
8.67
|
33,920 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 01/09/2010 |
8.67
|
27,940 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 | |
| 31/08/2010 |
8.72
|
70,430 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 30/08/2010 |
8.67
|
22,350 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 27/08/2010 |
8.53
|
20,430 | 8.48 | 8.53 | 8.43 | 0 | 0 | 0 | |
| 26/08/2010 |
8.48
|
45,190 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 25/08/2010 |
8.48
|
74,930 | 8.48 | 8.48 | 8.28 | 0 | 0 | 0 | |
| 24/08/2010 |
8.53
|
46,050 | 8.53 | 8.62 | 8.48 | 0 | 0 | 0 | |
| 23/08/2010 |
8.67
|
7,880 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 20/08/2010 |
8.72
|
13,660 | 8.67 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 19/08/2010 |
8.67
|
32,560 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 | |
| 18/08/2010 |
8.67
|
34,750 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 | |
| 17/08/2010 |
8.77
|
50,450 | 8.77 | 8.82 | 8.72 | 0 | 0 | 0 | |
| 16/08/2010 |
8.87
|
29,170 | 8.82 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 13/08/2010: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 13/08/2010 |
8.77
|
232,020 | 8.57 | 8.77 | 8.53 | 0 | 0 | 0 | |
| 12/08/2010 |
8.53
|
156,750 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 11/08/2010 |
8.67
|
64,660 | 8.62 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 10/08/2010 |
8.62
|
147,420 | 8.71 | 8.71 | 8.57 | 0 | 0 | 0 | |
| 09/08/2010 |
8.62
|
93,970 | 8.76 | 8.76 | 8.62 | 0 | 0 | 0 | |
| 06/08/2010 |
8.67
|
64,800 | 8.71 | 8.71 | 8.67 | 0 | 0 | 0 | |
| 05/08/2010 |
8.71
|
67,940 | 8.67 | 8.71 | 8.67 | 0 | 0 | 0 | |
| 04/08/2010 |
8.67
|
103,130 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 03/08/2010 |
8.67
|
95,750 | 8.62 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 02/08/2010 |
8.62
|
70,110 | 8.67 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 30/07/2010 |
8.67
|
53,050 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 29/07/2010 |
8.67
|
45,050 | 8.67 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 28/07/2010 |
8.67
|
159,210 | 8.76 | 8.76 | 8.57 | 0 | 0 | 0 | |
| 27/07/2010 |
8.71
|
56,320 | 8.71 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 26/07/2010 |
8.71
|
77,420 | 8.76 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 23/07/2010 |
8.71
|
39,200 | 8.76 | 8.76 | 8.71 | 0 | 0 | 0 | |
| 22/07/2010 |
8.76
|
34,060 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 | |
| 21/07/2010 |
8.86
|
77,860 | 8.86 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 20/07/2010 |
8.81
|
127,800 | 8.86 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 19/07/2010 |
8.76
|
62,020 | 8.76 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 16/07/2010 |
8.76
|
39,150 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 15/07/2010 |
8.71
|
48,800 | 8.71 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 14/07/2010 |
8.71
|
100,580 | 8.76 | 8.76 | 8.71 | 0 | 0 | 0 | |
| 13/07/2010 |
8.71
|
61,150 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 12/07/2010 |
8.67
|
38,490 | 8.62 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 09/07/2010 |
8.62
|
70,390 | 8.62 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 08/07/2010 |
8.62
|
76,850 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 07/07/2010 |
8.62
|
43,750 | 8.57 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 06/07/2010 |
8.62
|
90,400 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 05/07/2010 |
8.62
|
47,090 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 02/07/2010 |
8.67
|
103,090 | 8.67 | 8.67 | 8.57 | 0 | 0 | 0 | |
| 01/07/2010 |
8.62
|
125,970 | 8.57 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 30/06/2010 |
8.53
|
106,670 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 | |
| 29/06/2010 |
8.57
|
56,160 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 28/06/2010 |
8.57
|
120,260 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 25/06/2010 |
8.62
|
65,690 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 24/06/2010 |
8.62
|
95,000 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 23/06/2010 |
8.57
|
136,740 | 8.53 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 22/06/2010 |
8.48
|
61,680 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 | |
| 21/06/2010 |
8.48
|
72,460 | 8.53 | 8.53 | 8.48 | 0 | 0 | 0 | |
| 18/06/2010 |
8.48
|
43,680 | 8.48 | 8.53 | 8.48 | 0 | 0 | 0 | |
| 17/06/2010 |
8.48
|
44,250 | 8.53 | 8.53 | 8.48 | 0 | 0 | 0 | |
| 16/06/2010 |
8.53
|
42,730 | 8.53 | 8.53 | 8.48 | 0 | 0 | 0 | |
| 15/06/2010 |
8.48
|
46,660 | 8.48 | 8.53 | 8.48 | 0 | 0 | 0 | |
| 14/06/2010 |
8.53
|
51,320 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 | |
| 11/06/2010 |
8.53
|
208,230 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 10/06/2010 |
8.53
|
43,820 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 | |
| 09/06/2010 |
8.48
|
76,840 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 | |
| 08/06/2010 |
8.34
|
73,450 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 07/06/2010 |
8.34
|
270,460 | 8.38 | 8.43 | 8.29 | 0 | 0 | 0 | |
| 04/06/2010 |
8.53
|
103,320 | 8.62 | 8.62 | 8.48 | 0 | 0 | 0 | |
| 03/06/2010 |
8.48
|
128,860 | 8.53 | 8.57 | 8.48 | 0 | 0 | 0 | |
| 02/06/2010 |
8.38
|
223,120 | 8.43 | 8.43 | 8.38 | 0 | 0 | 0 | |
| 01/06/2010 |
8.43
|
82,740 | 8.43 | 8.43 | 8.38 | 0 | 0 | 0 | |
| 31/05/2010 |
8.38
|
58,970 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 | |
| 28/05/2010 |
8.53
|
130,340 | 8.62 | 8.62 | 8.48 | 0 | 0 | 0 | |
| 27/05/2010 |
8.43
|
51,500 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 | |