| 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) |
-2.15 | -12.91% | 19,103,000 | -844,055 | -17.1 |
14.50
16.65
14.60
|
|
2 tháng
(2026-08-10) |
-2.55 | -14.96% | 41,579,000 | -1,066,755 | -19.9 |
14.50
17.50
14.60
|
|
3 tháng
(2026-07-10) |
-4.40 | -23.28% | 72,750,300 | -3,706,055 | -64.5 |
14.50
19.15
14.60
|
|
6 tháng
(2026-04-13) |
-11.18 | -43.54% | 179,210,600 | -16,333,155 | -370.5 |
14.50
26.05
14.60
|
|
12 tháng
(2025-10-13) |
-16.17 | -52.72% | 543,108,300 | -15,281,855 | -325.4 |
14.50
31.87
14.60
|
|
24 tháng
(2024-10-18) |
-7.82 | -35.03% | 1,539,372,000 | -7,687,626 | -301.0 |
14.50
31.87
14.60
|
|
36 tháng
(2023-10-24) |
-4.75 | -24.69% | 2,418,375,000 | -34,161,743 | -1,046.6 |
14.50
31.87
14.60
|
|
60 tháng
(2021-11-03) |
-10.41 | -41.80% | 3,171,407,600 | -6,657,903 | -34.5 |
13.51
35.60
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/05/2010 |
3.88
|
46,120 | 3.88 | 3.90 | 3.84 | 18,320 | 0 | 1.8 | |
| 24/05/2010 |
3.90
|
14,260 | 3.92 | 3.92 | 3.80 | 0 | 0 | 0 | |
| 21/05/2010 |
3.88
|
123,020 | 3.88 | 3.94 | 3.88 | 60,400 | 0 | 5.9 | |
| 20/05/2010 |
4.08
|
104,780 | 3.82 | 4.08 | 3.82 | 51,250 | 0 | 5.0 | |
| 19/05/2010 |
3.90
|
86,030 | 4.08 | 4.08 | 3.90 | 31,660 | 0 | 3.1 | |
| 18/05/2010 |
3.96
|
130,210 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 | |
| 17/05/2010 |
4.08
|
75,470 | 4.08 | 4.12 | 4.04 | 0 | 0 | 0 | |
| 14/05/2010 |
4.16
|
58,940 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 | |
| 13/05/2010 |
4.16
|
68,310 | 4.32 | 4.32 | 4.16 | 0 | 0 | 0 | |
| 12/05/2010 |
4.16
|
185,140 | 4.24 | 4.28 | 4.16 | 0 | 0 | 0 | |
| 11/05/2010 |
4.24
|
99,270 | 4.32 | 4.32 | 4.24 | 0 | 10 | 0.0 | |
| 10/05/2010 |
4.28
|
86,080 | 4.32 | 4.32 | 4.20 | 200 | 0 | 0.0 | |
| 07/05/2010 |
4.32
|
153,740 | 4.40 | 4.44 | 4.32 | 0 | 0 | 0 | |
| 06/05/2010 |
4.48
|
73,810 | 4.56 | 4.56 | 4.48 | 0 | 0 | 0 | |
| 05/05/2010 |
4.52
|
90,530 | 4.48 | 4.64 | 4.48 | 0 | 0 | 0 | |
| 04/05/2010 |
4.60
|
136,420 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 | |
| 29/04/2010 |
4.56
|
180,150 | 4.48 | 4.60 | 4.48 | 0 | 0 | 0 | |
| 28/04/2010 |
4.40
|
56,590 | 4.32 | 4.44 | 4.32 | 10 | 0 | 0.0 | |
| 27/04/2010 |
4.36
|
65,390 | 4.40 | 4.48 | 4.36 | 0 | 0 | 0 | |
| 26/04/2010 |
4.40
|
59,100 | 4.48 | 4.48 | 4.40 | 5,060 | 50 | 0.6 | |
| 22/04/2010 |
4.40
|
55,010 | 4.52 | 4.52 | 4.40 | 0 | 0 | 0 | |
| 21/04/2010 |
4.44
|
36,500 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 | |
| 20/04/2010 |
4.28
|
57,970 | 4.44 | 4.52 | 4.28 | 0 | 0 | 0 | |
| 19/04/2010 |
4.44
|
104,310 | 4.52 | 4.56 | 4.44 | 100 | 0 | 0.0 | |
| 16/04/2010 |
4.56
|
149,110 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
| 15/04/2010 |
4.40
|
142,690 | 4.44 | 4.48 | 4.32 | 0 | 0 | 0 | |
| 14/04/2010 |
4.44
|
103,990 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 | |
| 13/04/2010 |
4.56
|
373,110 | 4.64 | 4.68 | 4.56 | 1,700 | 0 | 0.2 | |
| 12/04/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 12/04/2010 |
4.48
|
2,050 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
| 09/04/2010 |
4.28
|
278,650 | 4.12 | 4.28 | 4.10 | 2,850 | 0 | 0.4 | |
| 08/04/2010 |
4.10
|
146,000 | 4.10 | 4.12 | 4.07 | 0 | 0 | 0 | |
| 07/04/2010 |
4.07
|
160,400 | 4.07 | 4.10 | 3.96 | 0 | 0 | 0 | |
| 06/04/2010 |
4.04
|
132,400 | 4.07 | 4.15 | 4.04 | 1,000 | 0 | 0.2 | |
| 05/04/2010 |
4.07
|
177,200 | 4.07 | 4.07 | 3.91 | 0 | 0 | 0 | |
| 02/04/2010 |
3.94
|
259,190 | 3.83 | 3.94 | 3.83 | 112,620 | 320 | 16.8 | |
| 01/04/2010 |
3.75
|
53,340 | 3.68 | 3.75 | 3.65 | 0 | 0 | 0 | |
| 31/03/2010 |
3.65
|
51,530 | 3.68 | 3.78 | 3.65 | 76,000 | 0 | 10.1 | |
| 30/03/2010 |
3.68
|
103,050 | 3.75 | 3.86 | 3.68 | 0 | 0 | 0 | |
| 29/03/2010 |
3.86
|
57,820 | 3.78 | 3.89 | 3.75 | 0 | 0 | 0 | |
| 26/03/2010 |
3.78
|
56,800 | 3.73 | 3.78 | 3.70 | 1,000 | 0 | 0.1 | |
| 25/03/2010 |
3.73
|
80,310 | 3.65 | 3.81 | 3.60 | 1,000 | 510 | 0.1 | |
| 24/03/2010 |
3.73
|
189,240 | 3.60 | 3.73 | 3.60 | 0 | 0 | 0 | |
| 23/03/2010 |
3.57
|
191,400 | 3.73 | 3.73 | 3.54 | 0 | 0 | 0 | |
| 22/03/2010 |
3.73
|
123,570 | 3.83 | 3.83 | 3.70 | 0 | 0 | 0 | |
| 19/03/2010 |
3.89
|
66,350 | 3.99 | 3.99 | 3.89 | 240 | 0 | 0.0 | |
| 18/03/2010 |
3.96
|
70,030 | 3.89 | 3.96 | 3.81 | 320 | 0 | 0.0 | |
| 17/03/2010 |
3.89
|
90,920 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 | |
| 16/03/2010 |
3.91
|
135,810 | 3.89 | 4.02 | 3.78 | 0 | 1,000 | -0.1 | |
| 15/03/2010 |
3.94
|
100,270 | 3.83 | 3.94 | 3.83 | 50 | 0 | 0.0 | |
| 12/03/2010 |
3.75
|
135,890 | 3.73 | 3.75 | 3.60 | 0 | 0 | 0 | |
| 11/03/2010 |
3.60
|
86,700 | 3.49 | 3.60 | 3.47 | 0 | 0 | 0 | |
| 10/03/2010 |
3.44
|
153,290 | 3.31 | 3.47 | 3.31 | 0 | 0 | 0 | |
| 09/03/2010 |
3.31
|
40,470 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 | |
| 08/03/2010 |
3.36
|
39,760 | 3.28 | 3.39 | 3.23 | 0 | 0 | 0 | |
| 05/03/2010 |
3.23
|
125,640 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 | |
| 04/03/2010 |
3.10
|
29,400 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 | |
| 03/03/2010 |
3.07
|
100,070 | 3.02 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 02/03/2010 |
2.99
|
64,440 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 01/03/2010 |
2.99
|
31,430 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 | |
| 26/02/2010 |
2.97
|
42,360 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
| 25/02/2010 |
2.97
|
28,790 | 2.99 | 3.05 | 2.91 | 200 | 0 | 0.0 | |
| 24/02/2010 |
2.94
|
23,840 | 2.94 | 2.97 | 2.89 | 0 | 0 | 0 | |
| 23/02/2010 |
2.91
|
61,590 | 2.94 | 3.02 | 2.91 | 2,000 | 0 | 0.2 | |
| 22/02/2010 |
3.05
|
12,690 | 3.05 | 3.07 | 2.97 | 310 | 0 | 0.0 | |
| 12/02/2010 |
2.97
|
52,600 | 2.89 | 2.97 | 2.89 | 0 | 0 | 0 | |
| 11/02/2010 |
2.84
|
60,500 | 2.81 | 2.91 | 2.76 | 0 | 0 | 0 | |
| 10/02/2010 |
2.84
|
162,280 | 2.84 | 2.89 | 2.81 | 0 | 0 | 0 | |
| 09/02/2010 |
2.89
|
44,920 | 3.02 | 3.02 | 2.89 | 2,160 | 0 | 0.2 | |
| 08/02/2010 |
3.02
|
74,810 | 3.02 | 3.07 | 2.97 | 120 | 0 | 0.0 | |
| 05/02/2010 |
3.10
|
269,750 | 3.02 | 3.10 | 3.02 | 30 | 0 | 0.0 | |
| 04/02/2010 |
2.97
|
11,690 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 03/02/2010 |
2.84
|
10,140 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 02/02/2010 |
2.70
|
5,520 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |