| 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) |
0.80 | 2.50% | 53,900 | -27,100 | 0 |
30.80
32.85
30.80
|
|
2 tháng
(2026-08-10) |
0.80 | 2.50% | 67,000 | -27,100 | 0 |
30.80
33.80
30.80
|
|
3 tháng
(2026-07-10) |
0.60 | 1.86% | 168,300 | -27,100 | 0 |
30.80
33.80
30.80
|
|
6 tháng
(2026-04-13) |
-0.15 | -0.46% | 324,900 | -27,100 | 0 |
30.80
33.80
30.80
|
|
12 tháng
(2025-10-13) |
-2.08 | -5.95% | 602,500 | -27,100 | 0 |
30.80
35.73
30.80
|
|
24 tháng
(2024-10-18) |
-3.92 | -10.67% | 1,610,100 | -27,100 | 0 |
30.80
38.06
30.80
|
|
36 tháng
(2023-10-24) |
2.04 | 6.65% | 2,382,600 | -27,100 | 0 |
30.38
38.06
30.80
|
|
60 tháng
(2021-11-03) |
11.59 | 54.65% | 5,466,200 | -27,100 | 0 |
20.46
38.06
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/02/2009 |
3.26
|
138,200 | 3.28 | 3.31 | 3.18 | 0 | 0 | 0 | |
| 20/02/2009 |
3.28
|
82,800 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 | |
| 19/02/2009 |
3.33
|
80,800 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 | |
| 18/02/2009 |
3.33
|
82,800 | 3.38 | 3.38 | 3.31 | 0 | 0 | 0 | |
| 17/02/2009 |
3.38
|
161,400 | 3.50 | 3.65 | 3.35 | 0 | 0 | 0 | |
| 16/02/2009 |
3.50
|
220,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 | |
| 13/02/2009 |
3.40
|
128,200 | 3.35 | 3.43 | 3.33 | 0 | 0 | 0 | |
| 12/02/2009 |
3.35
|
71,800 | 3.33 | 3.38 | 3.14 | 0 | 0 | 0 | |
| 11/02/2009 |
3.33
|
121,300 | 3.33 | 3.33 | 3.28 | 0 | 100 | 0 | |
| 10/02/2009 |
3.33
|
307,800 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 | |
| 09/02/2009 |
3.33
|
106,700 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 | |
| 06/02/2009 |
3.28
|
313,000 | 3.26 | 3.28 | 3.26 | 0 | 0 | 0 | |
| 05/02/2009 |
3.26
|
160,400 | 3.26 | 3.28 | 3.23 | 0 | 0 | 0 | |
| 04/02/2009 |
3.26
|
80,100 | 3.21 | 3.28 | 3.18 | 0 | 0 | 0 | |
| 03/02/2009 |
3.21
|
87,800 | 3.26 | 3.26 | 3.18 | 0 | 2,000 | 0 | |
| 02/02/2009 |
3.26
|
128,200 | 3.26 | 3.35 | 3.21 | 0 | 0 | 0 | |
| 23/01/2009 |
3.26
|
120,600 | 3.26 | 3.31 | 3.23 | 100 | 15,000 | 0 | |
| 22/01/2009 |
3.26
|
111,400 | 3.23 | 3.28 | 3.16 | 10,000 | 20,000 | 0 | |
| 21/01/2009 |
3.23
|
34,000 | 3.16 | 3.23 | 3.14 | 0 | 0 | 0 | |
| 20/01/2009 |
3.16
|
99,300 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 | |
| 19/01/2009 |
3.09
|
25,200 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 | |
| 16/01/2009 |
3.16
|
30,500 | 3.16 | 3.21 | 3.11 | 0 | 0 | 0 | |
| 15/01/2009 |
3.16
|
64,600 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
| 14/01/2009 |
3.18
|
101,100 | 3.06 | 3.18 | 3.11 | 10,000 | 0 | 0 | |
| 13/01/2009 |
3.06
|
62,800 | 3.16 | 3.16 | 3.06 | 500 | 0 | 0 | |
| 12/01/2009 |
3.16
|
67,000 | 3.14 | 3.16 | 2.94 | 0 | 0 | 0 | |
| 09/01/2009 |
3.14
|
49,600 | 3.14 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 08/01/2009 |
3.14
|
5,900 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 | |
| 07/01/2009 |
3.18
|
112,600 | 3.14 | 3.21 | 3.14 | 0 | 0 | 0 | |
| 06/01/2009 |
3.14
|
58,600 | 3.11 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 05/01/2009 |
3.11
|
38,000 | 3.06 | 3.11 | 3.04 | 1,000 | 0 | 0 | |
| 02/01/2009 |
3.06
|
18,900 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
| 31/12/2008 |
3.09
|
56,000 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 30/12/2008 |
3.14
|
57,900 | 3.09 | 3.14 | 3.04 | 10,000 | 0 | 0 | |
| 29/12/2008 |
3.09
|
52,900 | 3.04 | 3.09 | 3.04 | 500 | 0 | 0 | |
| 26/12/2008 |
3.04
|
45,500 | 3.06 | 3.06 | 3.01 | 0 | 200 | 0 | |
| 25/12/2008 |
3.06
|
32,100 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
| 24/12/2008 |
3.09
|
32,000 | 3.09 | 3.11 | 3.06 | 0 | 0 | 0 | |
| 23/12/2008 |
3.09
|
31,500 | 3.11 | 3.14 | 3.09 | 100 | 0 | 0 | |
| 22/12/2008 |
3.11
|
23,900 | 3.14 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 19/12/2008 |
3.14
|
31,000 | 3.11 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 18/12/2008 |
3.11
|
15,000 | 3.09 | 3.11 | 3.06 | 300 | 0 | 0 | |
| 17/12/2008 |
3.09
|
37,000 | 3.09 | 3.11 | 3.06 | 100 | 0 | 0 | |
| 16/12/2008 |
3.09
|
32,400 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 15/12/2008 |
3.14
|
44,100 | 3.18 | 3.23 | 3.14 | 0 | 0 | 0 | |
| 12/12/2008 |
3.18
|
65,200 | 3.09 | 3.18 | 3.14 | 0 | 0 | 0 | |
| 11/12/2008 |
3.09
|
37,900 | 3.06 | 3.11 | 3.04 | 10,000 | 8,200 | 0 | |
| 10/12/2008 |
3.06
|
39,600 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 | |
| 09/12/2008 |
3.11
|
41,400 | 3.09 | 3.16 | 3.09 | 10,000 | 0 | 0 | |
| 08/12/2008 |
3.09
|
61,400 | 3.14 | 3.16 | 3.06 | 21,500 | 0 | 0 | |
| 05/12/2008 |
3.14
|
31,700 | 3.21 | 3.21 | 3.14 | 10,100 | 0 | 0 | |
| 04/12/2008 |
3.21
|
43,300 | 3.16 | 3.23 | 3.16 | 19,700 | 0 | 0 | |
| 03/12/2008 |
3.16
|
32,500 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 | |
| 02/12/2008 |
3.21
|
50,700 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 | |
| 01/12/2008 |
3.21
|
64,400 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 | |
| 28/11/2008 |
3.28
|
157,800 | 3.14 | 3.28 | 3.14 | 0 | 0 | 0 | |
| 27/11/2008 |
3.14
|
94,600 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 | |
| 26/11/2008 |
3.21
|
144,000 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 | |
| 25/11/2008 |
3.21
|
108,400 | 3.18 | 3.21 | 3.16 | 0 | 0 | 0 | |
| 24/11/2008 |
3.18
|
61,200 | 3.21 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 21/11/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/11/2008 |
3.21
|
79,100 | 3.11 | 3.26 | 3.11 | 0 | 0 | 0 | |
| 20/11/2008 |
3.11
|
60,800 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 | |
| 19/11/2008 |
3.16
|
64,000 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 | |
| 18/11/2008 |
3.18
|
89,900 | 3.18 | 3.18 | 3.14 | 1,000 | 0 | 0 | |
| 17/11/2008 |
3.18
|
53,400 | 3.18 | 3.20 | 3.16 | 30,000 | 0 | 0 | |
| 14/11/2008 |
3.18
|
74,800 | 3.20 | 3.27 | 3.16 | 1,000 | 0 | 0 | |
| 13/11/2008 |
3.20
|
56,200 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 12/11/2008 |
3.23
|
156,100 | 3.18 | 3.25 | 3.07 | 30,000 | 0 | 0 | |
| 11/11/2008 |
3.18
|
224,400 | 3.25 | 3.25 | 3.14 | 110,000 | 0 | 0 | |
| 10/11/2008 |
3.25
|
165,500 | 3.23 | 3.27 | 3.20 | 30,000 | 0 | 0 | |
| 07/11/2008 |
3.23
|
354,300 | 3.27 | 3.27 | 3.11 | 178,300 | 0 | 0 | |
| 06/11/2008 |
3.27
|
330,500 | 3.32 | 3.37 | 3.14 | 150,300 | 0 | 0 | |
| 05/11/2008 |
3.32
|
742,600 | 3.18 | 3.32 | 3.23 | 0 | 0 | 0 | |
| 04/11/2008 |
3.18
|
272,200 | 3.07 | 3.20 | 3.04 | 20,000 | 0 | 0 | |
| 03/11/2008 |
3.07
|
55,500 | 3.11 | 3.14 | 3.02 | 0 | 0 | 0 | |
| 31/10/2008 |
3.11
|
151,900 | 3.11 | 3.14 | 3.09 | 0 | 0 | 0 | |
| 30/10/2008 |
3.11
|
119,400 | 3.18 | 3.20 | 3.07 | 0 | 0 | 0 | |
| 29/10/2008 |
3.18
|
383,400 | 3.07 | 3.23 | 3.07 | 0 | 0 | 0 | |
| 28/10/2008 |
3.07
|
325,000 | 3.02 | 3.07 | 2.95 | 1,000 | 0 | 0 | |
| 27/10/2008 |
3.02
|
348,200 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 | |
| 24/10/2008 |
3.14
|
336,100 | 3.11 | 3.25 | 3.07 | 0 | 0 | 0 | |
| 23/10/2008 |
3.11
|
605,400 | 3.09 | 3.25 | 3.09 | 0 | 0 | 0 | |
| 22/10/2008 |
3.09
|
115,200 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 | |
| 21/10/2008 |
3.16
|
183,200 | 3.09 | 3.25 | 3.09 | 0 | 0 | 0 | |
| 20/10/2008 |
3.09
|
126,000 | 3.09 | 3.14 | 3.04 | 0 | 7,000 | 0 | |
| 17/10/2008 |
3.09
|
158,400 | 3.09 | 3.20 | 3.07 | 400 | 0 | 0 | |
| 16/10/2008 |
3.09
|
238,900 | 3.18 | 3.18 | 3.04 | 0 | 2,000 | 0 | |
| 15/10/2008 |
3.18
|
273,900 | 3.27 | 3.46 | 3.11 | 0 | 0 | 0 | |
| 14/10/2008 |
3.27
|
109,900 | 3.11 | 3.27 | 3.27 | 0 | 0 | 0 | |
| 13/10/2008 |
3.11
|
106,200 | 3.02 | 3.23 | 3.02 | 0 | 0 | 0 | |
| 10/10/2008 |
3.02
|
263,600 | 3.20 | 3.20 | 3.00 | 0 | 2,800 | 0 | |
| 09/10/2008 |
3.20
|
369,000 | 3.20 | 3.25 | 2.97 | 0 | 0 | 0 | |
| 08/10/2008 |
3.20
|
298,500 | 3.07 | 3.20 | 2.90 | 0 | 0 | 0 | |
| 07/10/2008 |
3.07
|
382,900 | 3.18 | 3.18 | 3.00 | 0 | 0 | 0 | |
| 06/10/2008 |
3.18
|
232,600 | 3.39 | 3.60 | 3.14 | 0 | 0 | 0 | |
| 03/10/2008 |
3.39
|
430,600 | 3.27 | 3.48 | 3.27 | 2,800 | 0 | 0 | |
| 02/10/2008 |
3.27
|
498,700 | 3.11 | 3.27 | 3.23 | 0 | 0 | 0 | |
| 01/10/2008 |
3.11
|
523,000 | 2.93 | 3.11 | 2.93 | 1,000 | 0 | 0 | |
| 30/09/2008 |
2.93
|
95,100 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 | |
| 29/09/2008 |
3.14
|
153,700 | 3.20 | 3.37 | 3.07 | 0 | 1,000 | 0 | |