| 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) |
-0.35 | -1.03% | 12,077,700 | -112,000 | 0 |
29.05
33.85
29.05
|
|
2 tháng
(2026-08-10) |
0.85 | 2.61% | 19,117,400 | -112,000 | 0 |
29.05
33.85
29.05
|
|
3 tháng
(2026-07-10) |
-1 | -2.91% | 26,117,600 | -112,000 | 0 |
29.05
34.30
29.05
|
|
6 tháng
(2026-04-13) |
-0.51 | -1.51% | 51,965,200 | -112,000 | 0 |
29.05
38.69
29.05
|
|
12 tháng
(2025-10-13) |
3.45 | 11.57% | 116,461,000 | -112,000 | 0 |
26.40
38.69
29.05
|
|
24 tháng
(2024-10-18) |
4.19 | 14.40% | 244,731,200 | -112,000 | 0 |
21.64
38.69
29.05
|
|
36 tháng
(2023-10-24) |
9.14 | 37.85% | 337,210,800 | -112,000 | 0 |
21.01
38.69
29.05
|
|
60 tháng
(2021-11-03) |
5.74 | 20.82% | 646,817,400 | -112,000 | 0 |
15.23
40.51
29.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/12/2009 |
3.76
|
89,590 | 3.66 | 3.79 | 3.55 | 0 | 0 | 0 | |
| 23/12/2009 |
3.66
|
70,970 | 3.66 | 3.69 | 3.64 | 0 | 0 | 0 | |
| 22/12/2009 |
3.66
|
102,620 | 3.58 | 3.75 | 3.60 | 1,350 | 0 | 0 | |
| 21/12/2009 |
3.58
|
50,850 | 3.41 | 3.58 | 3.50 | 0 | 0 | 0 | |
| 18/12/2009 |
3.41
|
102,230 | 3.25 | 3.41 | 3.31 | 0 | 10,000 | 0 | |
| 17/12/2009 |
3.25
|
127,650 | 3.38 | 3.43 | 3.24 | 0 | 0 | 0 | |
| 16/12/2009 |
3.38
|
116,630 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 | |
| 15/12/2009 |
3.55
|
67,770 | 3.50 | 3.57 | 3.44 | 0 | 0 | 0 | |
| 14/12/2009 |
3.50
|
107,220 | 3.38 | 3.54 | 3.38 | 0 | 0 | 0 | |
| 11/12/2009 |
3.38
|
196,890 | 3.55 | 3.55 | 3.38 | 10,000 | 0 | 0 | |
| 10/12/2009 |
3.55
|
103,240 | 3.65 | 3.78 | 3.54 | 100 | 6,000 | 0 | |
| 09/12/2009 |
3.65
|
141,190 | 3.83 | 3.83 | 3.64 | 0 | 25,000 | 0 | |
| 08/12/2009 |
3.83
|
77,470 | 3.94 | 3.94 | 3.82 | 0 | 25,000 | 0 | |
| 07/12/2009 |
3.94
|
97,290 | 3.95 | 3.95 | 3.89 | 0 | 38,000 | 0 | |
| 04/12/2009 |
3.95
|
60,880 | 3.97 | 4.03 | 3.92 | 2,730 | 28,000 | 0 | |
| 03/12/2009 |
3.97
|
118,610 | 3.97 | 4.00 | 3.78 | 0 | 48,000 | 0 | |
| 02/12/2009 |
3.97
|
129,400 | 4.12 | 4.12 | 3.97 | 0 | 48,000 | 0 | |
| 01/12/2009 |
4.12
|
82,180 | 4.12 | 4.24 | 4.12 | 300 | 45,000 | 0 | |
| 30/11/2009 |
4.12
|
155,680 | 4.10 | 4.18 | 4.03 | 20 | 65,000 | 0 | |
| 27/11/2009 |
4.10
|
241,780 | 3.91 | 4.10 | 3.72 | 0 | 50,000 | 0 | |
| 26/11/2009 |
3.91
|
141,670 | 4.11 | 4.11 | 3.91 | 0 | 6,430 | 0 | |
| 25/11/2009 |
4.11
|
398,270 | 4.32 | 4.32 | 4.11 | 0 | 40,000 | 0 | |
| 24/11/2009 |
4.32
|
206,090 | 4.28 | 4.35 | 4.25 | 0 | 50,540 | 0 | |
| 23/11/2009 |
4.28
|
137,420 | 4.46 | 4.49 | 4.28 | 0 | 40,000 | 0 | |
| 20/11/2009 |
4.46
|
175,920 | 4.62 | 4.62 | 4.46 | 0 | 45,000 | 0 | |
| 19/11/2009 |
4.62
|
234,310 | 4.61 | 4.66 | 4.57 | 0 | 50,000 | 0 | |
| 18/11/2009 |
4.61
|
349,140 | 4.46 | 4.61 | 4.35 | 6,480 | 42,000 | 0 | |
| 17/11/2009 |
4.46
|
315,960 | 4.25 | 4.46 | 4.46 | 0 | 176,220 | 0 | |
| 16/11/2009 |
4.25
|
127,240 | 4.41 | 4.44 | 4.25 | 0 | 45,000 | 0 | |
| 13/11/2009 |
4.41
|
131,000 | 4.40 | 4.41 | 4.29 | 0 | 40,500 | 0 | |
| 12/11/2009 |
4.40
|
146,830 | 4.31 | 4.50 | 4.40 | 0 | 40,000 | 0 | |
| 11/11/2009 |
4.31
|
123,810 | 4.22 | 4.41 | 4.22 | 0 | 40,000 | 0 | |
| 10/11/2009 |
4.22
|
289,580 | 4.22 | 4.22 | 4.08 | 0 | 35,000 | 0 | |
| 09/11/2009 |
4.22
|
194,650 | 4.43 | 4.43 | 4.22 | 500 | 40,000 | 0 | |
| 06/11/2009 |
4.43
|
181,280 | 4.23 | 4.43 | 4.40 | 0 | 43,000 | 0 | |
| 05/11/2009 |
4.23
|
160,000 | 4.03 | 4.23 | 4.09 | 0 | 45,000 | 0 | |
| 04/11/2009 |
4.03
|
238,010 | 4.18 | 4.24 | 4.00 | 100 | 46,000 | 0 | |
| 03/11/2009 |
4.18
|
239,060 | 4.39 | 4.39 | 4.18 | 0 | 47,000 | 0 | |
| 02/11/2009 |
4.39
|
567,570 | 4.61 | 4.61 | 4.39 | 0 | 12,780 | 0 | |
| 30/10/2009 |
4.61
|
192,330 | 4.45 | 4.64 | 4.47 | 1,000 | 33,000 | 0 | |
| 29/10/2009 |
4.45
|
340,140 | 4.66 | 4.66 | 4.43 | 5,410 | 38,000 | 0 | |
| 28/10/2009 |
4.66
|
275,760 | 4.68 | 4.77 | 4.66 | 0 | 37,000 | 0 | |
| 27/10/2009 |
4.68
|
369,910 | 4.87 | 4.87 | 4.66 | 0 | 35,000 | 0 | |
| 26/10/2009 |
4.87
|
202,180 | 4.96 | 5.00 | 4.86 | 0 | 25,970 | 0 | |
| 23/10/2009 |
4.96
|
798,180 | 5.12 | 5.30 | 4.96 | 600 | 30,000 | 0 | |
| 22/10/2009 |
5.12
|
540,420 | 5.15 | 5.15 | 5.04 | 0 | 52,000 | 0 | |
| 21/10/2009 |
5.15
|
572,310 | 5.14 | 5.24 | 5.14 | 0 | 42,000 | 0 | |
| 20/10/2009 |
5.14
|
414,490 | 5.14 | 5.18 | 5.10 | 0 | 30,000 | 0 | |
| 19/10/2009 |
5.14
|
367,690 | 5.21 | 5.25 | 5.11 | 400 | 34,000 | 0 | |
| 16/10/2009 |
5.21
|
1,431,660 | 4.97 | 5.21 | 5.14 | 2,000 | 98,710 | 0 | |
| 15/10/2009 |
4.97
|
995,010 | 4.74 | 4.97 | 4.77 | 0 | 103,000 | 0 | |
| 14/10/2009 |
4.74
|
289,070 | 4.58 | 4.74 | 4.56 | 0 | 61,000 | 0 | |
| 13/10/2009 |
4.58
|
138,200 | 4.77 | 4.77 | 4.56 | 0 | 104,000 | 0 | |
| 12/10/2009 |
4.77
|
135,870 | 4.69 | 4.82 | 4.61 | 0 | 37,000 | 0 | |
| 09/10/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 09/10/2009 |
4.69
|
266,370 | 4.47 | 4.69 | 4.53 | 0 | 88,000 | 0 | |
| 08/10/2009 |
4.47
|
168,070 | 4.47 | 4.47 | 4.37 | 0 | 53,000 | 0 | |
| 07/10/2009 |
4.47
|
258,170 | 4.27 | 4.47 | 4.27 | 20 | 43,800 | 0 | |
| 06/10/2009 |
4.27
|
98,880 | 4.26 | 4.42 | 4.26 | 0 | 48,000 | 0 | |
| 05/10/2009 |
4.26
|
102,110 | 4.25 | 4.46 | 4.16 | 100 | 53,000 | 0 | |
| 02/10/2009 |
4.25
|
187,480 | 4.45 | 4.45 | 4.23 | 0 | 73,000 | 0 | |
| 01/10/2009 |
4.45
|
174,420 | 4.59 | 4.59 | 4.43 | 1,000 | 50,500 | 0 | |
| 30/09/2009 |
4.59
|
157,730 | 4.64 | 4.68 | 4.52 | 0 | 97,500 | 0 | |
| 29/09/2009 |
4.64
|
160,010 | 4.70 | 4.73 | 4.58 | 0 | 49,000 | 0 | |
| 28/09/2009 |
4.70
|
201,630 | 4.71 | 4.71 | 4.58 | 0 | 28,000 | 0 | |
| 25/09/2009 |
4.71
|
150,140 | 4.65 | 4.82 | 4.63 | 20 | 57,800 | 0 | |
| 24/09/2009 |
4.65
|
99,270 | 4.74 | 4.74 | 4.65 | 0 | 20,810 | 0 | |
| 23/09/2009 |
4.74
|
196,330 | 4.82 | 4.84 | 4.73 | 42,800 | 34,000 | 0 | |
| 22/09/2009 |
4.82
|
166,160 | 4.91 | 4.91 | 4.81 | 58,870 | 21,000 | 0 | |
| 21/09/2009 |
4.91
|
378,600 | 4.94 | 4.98 | 4.91 | 126,900 | 26,100 | 0 | |
| 18/09/2009 |
4.94
|
503,280 | 4.71 | 4.94 | 4.75 | 45,430 | 33,000 | 0 | |
| 17/09/2009 |
4.71
|
229,040 | 4.81 | 4.82 | 4.68 | 70,410 | 33,000 | 0 | |
| 16/09/2009 |
4.81
|
109,320 | 4.85 | 4.85 | 4.73 | 0 | 29,000 | 0 | |
| 15/09/2009 |
4.85
|
117,530 | 4.91 | 5.08 | 4.84 | 0 | 21,000 | 0 | |
| 14/09/2009 |
4.91
|
515,860 | 4.68 | 4.91 | 4.89 | 0 | 132,000 | 0 | |
| 11/09/2009 |
4.68
|
133,070 | 4.68 | 4.69 | 4.63 | 0 | 6,000 | 0 | |
| 10/09/2009 |
4.68
|
69,030 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 | |
| 09/09/2009 |
4.68
|
107,280 | 4.69 | 4.71 | 4.68 | 0 | 0 | 0 | |
| 08/09/2009 |
4.69
|
112,520 | 4.52 | 4.69 | 4.52 | 2,000 | 0 | 0 | |
| 07/09/2009 |
4.52
|
236,120 | 4.73 | 4.73 | 4.50 | 0 | 1,030 | 0 | |
| 04/09/2009 |
4.73
|
105,070 | 4.74 | 4.92 | 4.73 | 0 | 0 | 0 | |
| 03/09/2009 |
4.74
|
649,880 | 4.99 | 4.99 | 4.74 | 0 | 575,000 | 0 | |
| 01/09/2009 |
4.99
|
124,440 | 5.02 | 5.10 | 4.94 | 0 | 0 | 0 | |
| 31/08/2009 |
5.02
|
125,910 | 4.99 | 5.14 | 5.02 | 1,030 | 24,000 | 0 | |
| 28/08/2009 |
4.99
|
140,420 | 4.94 | 4.99 | 4.94 | 0 | 21,760 | 0 | |
| 27/08/2009 |
4.94
|
124,780 | 4.94 | 4.99 | 4.89 | 5,000 | 5,860 | 0 | |
| 26/08/2009 |
4.94
|
126,590 | 5.10 | 5.10 | 4.89 | 0 | 3,250 | 0 | |
| 25/08/2009 |
5.10
|
186,820 | 5.20 | 5.25 | 5.10 | 0 | 0 | 0 | |
| 24/08/2009 |
5.20
|
469,480 | 5.18 | 5.36 | 5.18 | 2,900 | 55,000 | 0 | |
| 21/08/2009 |
5.18
|
231,000 | 4.94 | 5.18 | 5.18 | 5,200 | 30,000 | 0 | |
| 20/08/2009 |
4.94
|
699,200 | 4.71 | 4.94 | 4.89 | 2,360 | 0 | 0 | |
| 19/08/2009 |
4.71
|
31,300 | 4.49 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 18/08/2009 |
4.49
|
19,600 | 2.11 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 03/06/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
| 02/06/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
| 01/06/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
| 27/05/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
| 26/05/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
| 25/05/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
| 22/05/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
| 21/05/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |