| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.30 | -8.58% | 4,125,100 | -112,449 | 0 |
35.10
39.20
35.10
|
|
2 tháng
(2026-06-01) |
-6.85 | -16.31% | 10,698,500 | -205,009 | 0 |
35.10
42.05
35.10
|
|
3 tháng
(2026-05-04) |
-7.45 | -17.49% | 23,943,000 | -411,309 | 0 |
35.10
44.20
35.10
|
|
6 tháng
(2026-01-30) |
-6.10 | -14.79% | 68,780,100 | -3,382,109 | -124.6 |
35.10
47.50
35.10
|
|
12 tháng
(2025-08-04) |
-2.84 | -7.47% | 148,192,000 | -882,209 | -23.4 |
33.60
47.50
35.10
|
|
24 tháng
(2024-08-08) |
-0.80 | -2.24% | 321,033,200 | -2,893,187 | -102.2 |
32.99
49.99
35.10
|
|
36 tháng
(2023-08-14) |
8.09 | 29.87% | 450,522,200 | -821,787 | -22.4 |
26.71
49.99
35.10
|
|
60 tháng
(2021-08-24) |
10.74 | 43.98% | 557,676,800 | -3,459,535 | -265.7 |
17.25
49.99
35.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/09/2013 |
7.39
|
75,150 | 7.37 | 7.39 | 7.31 | 0 | 22,500 | -1.0 | |
| 26/09/2013 |
7.37
|
114,250 | 7.37 | 7.41 | 7.37 | 500 | 57,930 | -2.6 | |
| 25/09/2013 |
7.37
|
88,500 | 7.34 | 7.42 | 7.33 | 200 | 38,010 | -1.7 | |
| 24/09/2013 |
7.34
|
153,580 | 7.28 | 7.34 | 7.29 | 0 | 168,620 | -7.6 | |
| 23/09/2013 |
7.28
|
131,520 | 7.20 | 7.44 | 7.16 | 0 | 81,330 | -3.7 | |
| 20/09/2013 |
7.20
|
22,590 | 7.21 | 7.21 | 7.18 | 2,580 | 0 | 0.1 | |
| 19/09/2013 |
7.21
|
50,740 | 7.13 | 7.21 | 7.13 | 0 | 0 | 0 | |
| 18/09/2013 |
7.13
|
37,880 | 7.28 | 7.28 | 7.12 | 0 | 0 | 0 | |
| 17/09/2013 |
7.28
|
91,600 | 7.31 | 7.34 | 7.23 | 14,440 | 7,870 | 0.3 | |
| 16/09/2013 |
7.31
|
47,470 | 7.31 | 7.36 | 7.31 | 300 | 0 | 0.0 | |
| 13/09/2013 |
7.31
|
15,550 | 7.31 | 7.33 | 7.29 | 12,000 | 0 | 0.5 | |
| 12/09/2013 |
7.31
|
138,130 | 7.31 | 7.34 | 7.31 | 780 | 108,830 | -4.9 | |
| 11/09/2013 |
7.31
|
281,440 | 7.26 | 7.44 | 7.26 | 0 | 259,570 | -11.7 | |
| 10/09/2013 |
7.26
|
23,690 | 7.20 | 7.28 | 7.18 | 0 | 0 | 0 | |
| 09/09/2013 |
7.20
|
37,220 | 7.21 | 7.21 | 7.15 | 0 | 0 | 0 | |
| 06/09/2013 |
7.21
|
15,740 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 | |
| 05/09/2013 |
7.23
|
36,210 | 7.12 | 7.23 | 7.10 | 700 | 11,560 | -0.5 | |
| 04/09/2013 |
7.12
|
66,090 | 7.23 | 7.25 | 7.12 | 25,460 | 1,350 | 1.1 | |
| 03/09/2013 |
7.23
|
52,630 | 7.16 | 7.34 | 7.21 | 280 | 38,570 | -1.7 | |
| 30/08/2013 |
7.16
|
69,890 | 7.15 | 7.20 | 7.13 | 21,220 | 0 | 0.9 | |
| 29/08/2013 |
7.15
|
89,960 | 7.00 | 7.23 | 7.05 | 15,000 | 27,450 | -0.6 | |
| 28/08/2013 |
7.00
|
118,510 | 7.21 | 7.21 | 7.00 | 200 | 0 | 0.0 | |
| 27/08/2013 |
7.21
|
101,180 | 7.23 | 7.28 | 7.21 | 15,100 | 58,090 | -1.9 | |
| 26/08/2013 |
7.23
|
96,960 | 7.23 | 7.26 | 7.13 | 1,700 | 35,380 | -1.5 | |
| 23/08/2013 |
7.23
|
163,850 | 7.25 | 7.26 | 7.20 | 0 | 61,500 | -2.8 | |
| 22/08/2013 |
7.25
|
222,550 | 7.25 | 7.36 | 7.21 | 0 | 152,680 | -6.9 | |
| 21/08/2013 |
7.25
|
129,000 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
| 20/08/2013 |
7.28
|
202,120 | 7.28 | 7.28 | 7.18 | 0 | 91,430 | -4.1 | |
| 19/08/2013 |
7.28
|
214,840 | 7.20 | 7.44 | 7.21 | 0 | 114,060 | -5.2 | |
| 16/08/2013 |
7.20
|
206,670 | 6.92 | 7.23 | 6.91 | 0 | 10,000 | -0.4 | |
| 15/08/2013 |
6.92
|
131,490 | 6.92 | 7.07 | 6.91 | 4,500 | 0 | 0.2 | |
| 14/08/2013 |
6.92
|
96,980 | 6.68 | 6.95 | 6.68 | 0 | 0 | 0 | |
| 13/08/2013 |
6.68
|
49,550 | 6.66 | 6.78 | 6.61 | 0 | 1,400 | -0.1 | |
| 12/08/2013 |
6.66
|
179,110 | 6.95 | 6.95 | 6.63 | 300 | 50,000 | -2.1 | |
| 09/08/2013 |
6.95
|
78,220 | 6.86 | 6.95 | 6.82 | 0 | 0 | 0 | |
| 08/08/2013 |
6.86
|
167,110 | 6.60 | 6.89 | 6.60 | 34,660 | 50,000 | -0.6 | |
| 07/08/2013 |
6.60
|
219,130 | 6.34 | 6.60 | 6.34 | 1,440 | 125,820 | -5.0 | |
| 06/08/2013 |
6.34
|
136,430 | 6.47 | 6.47 | 6.29 | 10,000 | 123,670 | -4.4 | |
| 05/08/2013 |
6.47
|
98,630 | 6.31 | 6.57 | 6.31 | 10,000 | 89,520 | -3.1 | |
| 02/08/2013 |
6.31
|
170,890 | 6.29 | 6.42 | 6.29 | 100 | 169,760 | -6.6 | |
| 01/08/2013 |
6.29
|
40,920 | 6.29 | 6.45 | 6.29 | 10,000 | 39,630 | -1.2 | |
| 31/07/2013 |
6.29
|
146,890 | 6.58 | 6.58 | 6.26 | 98,610 | 189,070 | -3.6 | |
| 30/07/2013 |
6.58
|
27,600 | 6.74 | 6.87 | 6.58 | 10,000 | 21,220 | -0.5 | |
| 29/07/2013 |
6.74
|
10,510 | 6.79 | 6.79 | 6.71 | 0 | 7,890 | -0.3 | |
| 26/07/2013 |
6.79
|
17,140 | 6.79 | 6.86 | 6.65 | 5,000 | 14,200 | -0.4 | |
| 25/07/2013 |
6.79
|
79,800 | 6.95 | 7.03 | 6.78 | 0 | 74,330 | -3.2 | |
| 24/07/2013 |
6.95
|
31,290 | 7.03 | 7.03 | 6.94 | 400 | 22,590 | -1.0 | |
| 23/07/2013 |
7.03
|
132,940 | 7.15 | 7.18 | 7.00 | 160,090 | 221,460 | -2.7 | |
| 22/07/2013 |
7.15
|
18,750 | 7.15 | 7.20 | 7.13 | 0 | 11,260 | -0.5 | |
| 19/07/2013 |
7.15
|
31,030 | 7.03 | 7.20 | 7.10 | 10,000 | 29,950 | -0.9 | |
| 18/07/2013 |
7.03
|
158,530 | 7.03 | 7.18 | 7.03 | 5,000 | 157,910 | -6.7 | |
| 17/07/2013 |
7.03
|
47,480 | 7.03 | 7.08 | 7.02 | 0 | 46,280 | -2.0 | |
| 16/07/2013 |
7.03
|
15,240 | 7.12 | 7.12 | 7.03 | 0 | 6,690 | -0.3 | |
| 15/07/2013 |
7.12
|
7,410 | 7.10 | 7.25 | 6.95 | 100 | 6,190 | -0.3 | |
| 12/07/2013 |
7.10
|
26,150 | 7.12 | 7.12 | 7.10 | 0 | 23,740 | -1.0 | |
| 11/07/2013 |
7.12
|
29,030 | 7.15 | 7.26 | 7.12 | 0 | 18,930 | -0.8 | |
| 10/07/2013 |
7.15
|
65,950 | 7.60 | 7.89 | 7.15 | 210 | 42,870 | -1.9 | |
| 09/07/2013 |
7.60
|
2,010 | 7.71 | 7.71 | 7.44 | 0 | 0 | 0 | |
| 08/07/2013 |
7.71
|
1,710 | 7.60 | 7.73 | 7.44 | 1,200 | 0 | 0.1 | |
| 05/07/2013 |
7.60
|
1,680 | 7.76 | 7.76 | 7.44 | 400 | 0 | 0.0 | |
| 04/07/2013 |
7.76
|
1,540 | 7.44 | 7.76 | 7.44 | 100 | 0 | 0.0 | |
| 03/07/2013 |
7.44
|
1,450 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 02/07/2013 |
7.44
|
500 | 7.44 | 7.58 | 7.44 | 0 | 0 | 0 | |
| 01/07/2013 |
7.44
|
7,840 | 7.84 | 7.84 | 7.44 | 0 | 100 | -0.0 | |
| 28/06/2013 |
7.84
|
1,210 | 7.84 | 7.84 | 7.84 | 1,000 | 0 | 0.0 | |
| 27/06/2013 |
7.84
|
40 | 7.76 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 26/06/2013 |
7.76
|
2,350 | 7.33 | 7.76 | 7.28 | 620 | 0 | 0.0 | |
| 25/06/2013 |
7.33
|
6,210 | 7.84 | 7.92 | 7.33 | 0 | 0 | 0 | |
| 24/06/2013 |
7.84
|
14,200 | 8.09 | 8.09 | 7.84 | 10,000 | 5,000 | 0.2 | |
| 21/06/2013 |
8.09
|
620 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 20/06/2013 |
8.09
|
4,250 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 | |
| 19/06/2013 |
8.09
|
1,030 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 18/06/2013 |
8.17
|
17,540 | 8.17 | 8.25 | 8.09 | 7,800 | 0 | 0.4 | |
| 17/06/2013 |
8.17
|
100 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 14/06/2013 |
8.25
|
25,560 | 8.57 | 8.57 | 8.17 | 530,000 | 526,800 | 0.2 | |
| 13/06/2013 |
8.57
|
10,700 | 8.17 | 8.57 | 8.09 | 445,340 | 520,000 | -3.7 | |
| 12/06/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/06/2013 |
8.17
|
2,930 | 8.09 | 8.17 | 8.09 | 360 | 1,000 | -0.0 | |
| 11/06/2013 |
8.09
|
1,070 | 8.01 | 8.09 | 8.01 | 200,000 | 200,000 | 0 | |
| 10/06/2013 |
8.01
|
4,200 | 8.09 | 8.17 | 7.93 | 1,900 | 2,480 | -0.0 | |
| 07/06/2013 |
8.09
|
9,170 | 8.09 | 8.09 | 7.93 | 479,920 | 484,940 | -0.3 | |
| 06/06/2013 |
8.09
|
1,220 | 8.01 | 8.09 | 7.85 | 0 | 1,000 | -0.1 | |
| 05/06/2013 |
8.01
|
9,060 | 7.93 | 8.01 | 7.93 | 5,000 | 2,820 | 0.1 | |
| 04/06/2013 |
7.93
|
12,800 | 8.24 | 8.24 | 7.93 | 0 | 12,300 | -0.6 | |
| 03/06/2013 |
8.24
|
600 | 8.24 | 8.24 | 8.24 | 550 | 0 | 0.0 | |
| 31/05/2013 |
8.24
|
1,300 | 8.24 | 8.40 | 8.09 | 100 | 0 | 0.0 | |
| 30/05/2013 |
8.24
|
8,460 | 8.09 | 8.24 | 8.09 | 5,000 | 8,300 | -0.2 | |
| 29/05/2013 |
8.09
|
2,920 | 8.09 | 8.32 | 8.09 | 500 | 400 | 0.0 | |
| 28/05/2013 |
8.09
|
2,700 | 8.01 | 8.09 | 8.01 | 0 | 1,300 | -0.1 | |
| 27/05/2013 |
8.01
|
7,290 | 8.17 | 8.32 | 8.01 | 2,430 | 7,000 | -0.2 | |
| 24/05/2013 |
8.17
|
10,000 | 7.93 | 8.17 | 8.09 | 72,260 | 76,960 | -0.2 | |
| 23/05/2013 |
7.93
|
12,870 | 8.48 | 8.48 | 7.93 | 0 | 12,870 | -0.6 | |
| 22/05/2013 |
8.48
|
1,080 | 8.40 | 8.56 | 8.24 | 970 | 0 | 0.1 | |
| 21/05/2013 |
8.40
|
2,970 | 8.24 | 8.40 | 8.24 | 0 | 0 | 0 | |
| 20/05/2013 |
8.24
|
3,620 | 8.40 | 8.40 | 8.24 | 3,100 | 0 | 0.2 | |
| 17/05/2013 |
8.40
|
1,100 | 8.32 | 8.40 | 8.32 | 1,100 | 0 | 0.1 | |
| 16/05/2013 |
8.32
|
810 | 7.93 | 8.32 | 7.93 | 0 | 0 | 0 | |
| 15/05/2013 |
7.93
|
23,660 | 8.09 | 8.09 | 7.93 | 6,940 | 17,940 | -0.6 | |
| 14/05/2013 |
8.09
|
18,550 | 8.56 | 8.56 | 8.09 | 0 | 18,350 | -0.9 | |
| 13/05/2013 |
8.56
|
170 | 8.32 | 8.56 | 8.48 | 0 | 0 | 0 | |
| 10/05/2013 |
8.32
|
10 | 8.72 | 8.72 | 8.32 | 0 | 0 | 0 | |