| 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) |
-0.20 | -1.72% | 28,093,400 | -1,230,900 | -20.6 |
11.25
20.95
11.45
|
|
2 tháng
(2026-07-20) |
-0.85 | -6.91% | 57,417,400 | -1,253,300 | -21.4 |
10.90
20.95
11.45
|
|
3 tháng
(2026-06-22) |
-4.50 | -28.21% | 77,345,000 | -2,795,200 | -45.1 |
10.90
20.95
11.45
|
|
6 tháng
(2026-03-23) |
-2.72 | -19.22% | 219,949,200 | -1,939,400 | -32.5 |
9.78
20.95
11.45
|
|
12 tháng
(2025-09-23) |
-15.84 | -58.04% | 677,152,300 | -9,126,500 | -236.2 |
9.78
32.61
11.45
|
|
24 tháng
(2024-09-30) |
-9.47 | -45.28% | 1,720,370,900 | 1,912,663 | -70.6 |
8.73
32.61
11.45
|
|
36 tháng
(2023-10-04) |
-7.40 | -39.26% | 2,351,993,800 | 3,264,375 | -40.7 |
7.09
32.61
11.45
|
|
60 tháng
(2021-10-14) |
-26.48 | -69.81% | 3,172,783,400 | 3,408,919 | -109.9 |
5.67
46.40
11.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2010 |
3.77
|
39,610 | 3.81 | 3.81 | 3.77 | 0 | 0 | 0 | |
| 17/06/2010 |
3.81
|
63,620 | 3.77 | 3.81 | 3.74 | 0 | 0 | 0 | |
| 16/06/2010 |
3.77
|
49,430 | 3.74 | 3.84 | 3.77 | 0 | 260 | 0.0 | |
| 15/06/2010 |
3.74
|
54,530 | 3.77 | 3.81 | 3.70 | 0 | 0 | 0 | |
| 14/06/2010 |
3.77
|
50,130 | 3.77 | 3.81 | 3.77 | 0 | 0 | 0 | |
| 11/06/2010 |
3.77
|
63,180 | 3.70 | 3.81 | 3.77 | 0 | 0 | 0 | |
| 10/06/2010 |
3.70
|
50,120 | 3.66 | 3.70 | 3.63 | 10,000 | 0 | 0.5 | |
| 09/06/2010 |
3.66
|
19,720 | 3.70 | 3.77 | 3.66 | 0 | 0 | 0 | |
| 08/06/2010 |
3.70
|
84,930 | 3.63 | 3.70 | 3.59 | 0 | 20 | 0.0 | |
| 07/06/2010 |
3.63
|
68,030 | 3.77 | 3.77 | 3.59 | 22,000 | 0 | 1.1 | |
| 04/06/2010 |
3.77
|
40,830 | 3.81 | 3.81 | 3.77 | 0 | 350 | 0.0 | |
| 03/06/2010 |
3.81
|
83,810 | 3.81 | 3.88 | 3.81 | 0 | 300 | 0.0 | |
| 02/06/2010 |
3.81
|
29,040 | 3.84 | 3.88 | 3.77 | 0 | 0 | 0 | |
| 01/06/2010 |
3.84
|
35,130 | 3.77 | 3.88 | 3.74 | 0 | 0 | 0 | |
| 31/05/2010 |
3.77
|
24,160 | 3.88 | 3.88 | 3.77 | 20 | 0 | 0.0 | |
| 28/05/2010 |
3.88
|
190,010 | 3.70 | 3.88 | 3.81 | 0 | 9,380 | -0.5 | |
| 27/05/2010 |
3.70
|
36,960 | 3.70 | 3.70 | 3.66 | 0 | 9,800 | -0.5 | |
| 26/05/2010 |
3.70
|
67,800 | 3.56 | 3.70 | 3.56 | 10,500 | 0 | 0.5 | |
| 25/05/2010 |
3.56
|
33,530 | 3.66 | 3.70 | 3.56 | 960 | 0 | 0.0 | |
| 24/05/2010 |
3.66
|
42,590 | 3.59 | 3.66 | 3.52 | 50 | 5,410 | -0.3 | |
| 21/05/2010 |
3.59
|
243,800 | 3.77 | 3.77 | 3.59 | 20,100 | 51,400 | -1.6 | |
| 20/05/2010 |
3.77
|
70,570 | 3.70 | 3.77 | 3.59 | 100 | 5,000 | -0.3 | |
| 19/05/2010 |
3.70
|
90,750 | 3.81 | 3.88 | 3.70 | 100 | 980 | 0.0 | |
| 18/05/2010 |
3.81
|
108,100 | 3.88 | 3.95 | 3.81 | 5,000 | 8,590 | -0.2 | |
| 17/05/2010 |
3.88
|
134,830 | 3.95 | 3.99 | 3.84 | 100 | 16,960 | -0.9 | |
| 14/05/2010 |
3.95
|
173,990 | 4.06 | 4.10 | 3.95 | 20 | 12,000 | -0.7 | |
| 13/05/2010 |
4.06
|
125,100 | 4.02 | 4.13 | 3.95 | 210 | 47,910 | -2.7 | |
| 12/05/2010 |
4.02
|
242,130 | 4.17 | 4.17 | 4.02 | 700 | 34,270 | -1.9 | |
| 11/05/2010 |
4.17
|
206,120 | 4.20 | 4.27 | 4.17 | 500 | 25,000 | -1.4 | |
| 10/05/2010 |
4.20
|
360,710 | 4.10 | 4.24 | 4.06 | 100 | 15,100 | -0.9 | |
| 07/05/2010 |
4.10
|
400,570 | 4.31 | 4.31 | 4.10 | 0 | 5,000 | -0.3 | |
| 06/05/2010 |
4.31
|
616,390 | 4.35 | 4.35 | 4.13 | 65,000 | 0 | 3.8 | |
| 05/05/2010 |
4.35
|
73,750 | 4.45 | 4.45 | 4.31 | 2,100 | 980 | 0.1 | |
| 04/05/2010 |
4.45
|
411,280 | 4.45 | 4.60 | 4.31 | 5,300 | 0 | 0.3 | |
| 29/04/2010 |
4.45
|
388,060 | 4.27 | 4.45 | 4.31 | 10,600 | 20,000 | 0 | |
| 28/04/2010 |
4.27
|
229,230 | 4.20 | 4.38 | 4.13 | 100 | 0 | 0.0 | |
| 27/04/2010 |
4.20
|
296,090 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
| 26/04/2010 |
4.06
|
154,430 | 3.99 | 4.06 | 3.95 | 17,060 | 0 | 1.0 | |
| 22/04/2010 |
3.99
|
206,840 | 3.88 | 4.06 | 3.95 | 30,300 | 13,000 | 0.9 | |
| 21/04/2010 |
3.88
|
172,050 | 3.92 | 3.95 | 3.88 | 47,800 | 42,770 | 0.3 | |
| 20/04/2010 |
3.92
|
233,980 | 4.06 | 4.06 | 3.92 | 76,500 | 9,000 | 3.7 | |
| 19/04/2010 |
4.06
|
225,450 | 3.92 | 4.10 | 4.06 | 10,000 | 8,850 | 0.1 | |
| 16/04/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
| 16/04/2010 |
3.92
|
73,760 | 3.73 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 15/04/2010 |
3.73
|
473,130 | 3.56 | 3.73 | 3.66 | 178,270 | 4,500 | 13.1 | |
| 14/04/2010 |
3.56
|
225,850 | 3.46 | 3.59 | 3.46 | 88,790 | 4,000 | 6.1 | |
| 13/04/2010 |
3.46
|
133,460 | 3.46 | 3.51 | 3.46 | 71,280 | 1,000 | 4.9 | |
| 12/04/2010 |
3.46
|
131,290 | 3.49 | 3.51 | 3.44 | 4,800 | 390 | 0.3 | |
| 09/04/2010 |
3.49
|
159,370 | 3.51 | 3.59 | 3.46 | 1,700 | 0 | 0.1 | |
| 08/04/2010 |
3.51
|
258,320 | 3.39 | 3.54 | 3.44 | 0 | 4,000 | -0.3 | |
| 07/04/2010 |
3.39
|
88,110 | 3.39 | 3.41 | 3.34 | 300 | 4,300 | -0.3 | |
| 06/04/2010 |
3.39
|
227,750 | 3.26 | 3.41 | 3.36 | 7,500 | 6,390 | 0.1 | |
| 05/04/2010 |
3.26
|
85,240 | 3.21 | 3.26 | 3.19 | 0 | 0 | 0 | |
| 02/04/2010 |
3.21
|
104,040 | 3.24 | 3.29 | 3.14 | 4,500 | 1,800 | 0.2 | |
| 01/04/2010 |
3.24
|
144,020 | 3.12 | 3.26 | 3.09 | 0 | 16,190 | -1.0 | |
| 31/03/2010 |
3.12
|
61,940 | 3.14 | 3.17 | 3.12 | 710 | 2,500 | -0.1 | |
| 30/03/2010 |
3.14
|
41,490 | 3.14 | 3.17 | 3.09 | 0 | 5,500 | 0 | |
| 29/03/2010 |
3.14
|
43,280 | 3.12 | 3.17 | 3.12 | 0 | 500 | 0.0 | |
| 26/03/2010 |
3.12
|
75,820 | 3.09 | 3.12 | 3.07 | 400 | 0 | 0.0 | |
| 25/03/2010 |
3.09
|
92,620 | 3.19 | 3.19 | 3.07 | 0 | 0 | 0 | |
| 24/03/2010 |
3.19
|
154,850 | 3.12 | 3.19 | 3.12 | 0 | 500 | 0.0 | |
| 23/03/2010 |
3.12
|
110,000 | 3.21 | 3.21 | 3.12 | 1,200 | 0 | 0.1 | |
| 22/03/2010 |
3.21
|
92,120 | 3.31 | 3.31 | 3.21 | 2,020 | 800 | 0.1 | |
| 19/03/2010 |
3.31
|
70,950 | 3.34 | 3.36 | 3.29 | 20 | 0 | 0.0 | |
| 18/03/2010 |
3.34
|
110,460 | 3.29 | 3.34 | 3.24 | 720 | 3,000 | -0.2 | |
| 17/03/2010 |
3.29
|
124,790 | 3.34 | 3.39 | 3.29 | 3,490 | 1,300 | 0.1 | |
| 16/03/2010 |
3.34
|
112,410 | 3.49 | 3.49 | 3.31 | 2,000 | 0 | 0.1 | |
| 15/03/2010 |
3.49
|
116,360 | 3.56 | 3.56 | 3.44 | 670 | 500 | 0.0 | |
| 12/03/2010 |
3.56
|
203,920 | 3.44 | 3.59 | 3.51 | 4,500 | 0 | 0.3 | |
| 11/03/2010 |
3.44
|
108,430 | 3.29 | 3.44 | 3.34 | 1,300 | 0 | 0.1 | |
| 10/03/2010 |
3.29
|
182,300 | 3.26 | 3.36 | 3.24 | 1,240 | 107,500 | -7.1 | |
| 09/03/2010 |
3.26
|
197,170 | 3.17 | 3.26 | 3.12 | 0 | 73,600 | -4.7 | |
| 08/03/2010 |
3.17
|
148,330 | 3.19 | 3.24 | 3.17 | 0 | 42,600 | -2.8 | |
| 05/03/2010 |
3.19
|
70,820 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 | |
| 04/03/2010 |
3.19
|
117,990 | 3.12 | 3.26 | 3.14 | 500 | 8,990 | -0.6 | |
| 03/03/2010 |
3.12
|
53,920 | 3.09 | 3.12 | 3.04 | 0 | 1,360 | -0.1 | |
| 02/03/2010 |
3.09
|
78,860 | 3.12 | 3.14 | 3.09 | 300 | 6,000 | -0.4 | |
| 01/03/2010 |
3.12
|
113,890 | 2.99 | 3.14 | 3.02 | 0 | 10,660 | -0.7 | |
| 26/02/2010 |
2.99
|
36,250 | 2.97 | 3.02 | 2.97 | 6,000 | 0 | 0.4 | |
| 25/02/2010 |
2.97
|
26,920 | 2.97 | 3.07 | 2.97 | 5,040 | 0 | 0.3 | |
| 24/02/2010 |
2.97
|
36,140 | 2.97 | 2.99 | 2.92 | 11,550 | 100 | 0.7 | |
| 23/02/2010 |
2.97
|
48,190 | 3.09 | 3.09 | 2.97 | 10,920 | 2,100 | 0.5 | |
| 22/02/2010 |
3.09
|
35,100 | 3.02 | 3.12 | 3.02 | 0 | 0 | 0 | |
| 12/02/2010 |
3.02
|
35,500 | 3.02 | 3.14 | 3.02 | 0 | 0 | 0 | |
| 11/02/2010 |
3.02
|
30,900 | 2.97 | 3.02 | 2.97 | 14,200 | 0 | 0.9 | |
| 10/02/2010 |
2.97
|
23,370 | 2.92 | 3.02 | 2.97 | 16,140 | 0 | 1.0 | |
| 09/02/2010 |
2.92
|
48,560 | 2.97 | 2.97 | 2.92 | 10,000 | 0 | 0.6 | |
| 08/02/2010 |
2.97
|
29,340 | 2.97 | 2.97 | 2.97 | 740 | 0 | 0.0 | |
| 05/02/2010 |
2.97
|
62,510 | 2.99 | 3.04 | 2.92 | 2,830 | 0 | 0.2 | |
| 04/02/2010 |
2.99
|
26,500 | 2.87 | 2.99 | 2.92 | 240 | 0 | 0.0 | |
| 03/02/2010 |
2.87
|
7,100 | 2.84 | 2.92 | 2.84 | 30 | 140 | 0.0 | |
| 02/02/2010 |
2.84
|
17,800 | 2.94 | 2.94 | 2.84 | 100 | 0 | 0.0 | |
| 01/02/2010 |
2.94
|
220 | 2.92 | 3.02 | 2.94 | 0 | 0 | 0 | |
| 29/01/2010 |
2.92
|
23,760 | 2.92 | 2.92 | 2.82 | 2,550 | 0 | 0.1 | |
| 28/01/2010 |
2.92
|
14,450 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 | |
| 27/01/2010 |
2.94
|
38,510 | 2.97 | 3.02 | 2.92 | 0 | 2,110 | -0.1 | |
| 26/01/2010 |
2.97
|
16,980 | 2.84 | 2.97 | 2.87 | 180 | 1,000 | 0.0 | |
| 25/01/2010 |
2.84
|
21,820 | 2.79 | 2.84 | 2.79 | 2,520 | 0 | 0.1 | |
| 22/01/2010 |
2.79
|
12,660 | 2.77 | 2.84 | 2.77 | 7,000 | 400 | 0.4 | |
| 21/01/2010 |
2.77
|
23,590 | 2.87 | 2.87 | 2.75 | 3,000 | 0 | 0.2 | |
| 20/01/2010 |
2.87
|
18,100 | 2.92 | 2.99 | 2.87 | 10,000 | 0 | 0.6 | |