| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
4.25 | 11.33% | 20,499,500 | 2,096,700 | 85.3 |
36.75
42.15
40.30
|
|
2 tháng
(2025-12-01) |
3.75 | 9.87% | 27,512,400 | 2,098,000 | 85.5 |
36.20
42.15
40.30
|
|
3 tháng
(2025-10-30) |
2.95 | 7.60% | 42,560,900 | 2,722,600 | 109.1 |
36.20
42.15
40.30
|
|
6 tháng
(2025-08-01) |
4 | 10.59% | 77,899,300 | 2,186,700 | 88.7 |
33.60
42.15
40.30
|
|
12 tháng
(2025-02-03) |
3 | 7.74% | 209,526,300 | 793,822 | 34.8 |
32.99
49.99
40.30
|
|
24 tháng
(2024-02-15) |
10.57 | 33.90% | 346,407,600 | 2,389,322 | 98.1 |
31.18
49.99
40.30
|
|
36 tháng
(2023-02-13) |
18.47 | 79.34% | 390,406,900 | 2,583,567 | 106.9 |
21.92
49.99
40.30
|
|
60 tháng
(2021-02-23) |
22.38 | 115.51% | 500,452,900 | -1,180,226 | -204.4 |
17.25
49.99
40.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/04/2013 |
9.04
|
2,850 | 9.04 | 9.11 | 9.04 | 0 | 0 | 0 | |
| 02/04/2013 |
9.04
|
4,750 | 8.80 | 9.27 | 8.96 | 0 | 0 | 0 | |
| 01/04/2013 |
8.80
|
6,400 | 8.73 | 8.88 | 8.73 | 0 | 2,180 | -0.1 | |
| 29/03/2013 |
8.73
|
5,730 | 8.73 | 8.73 | 8.65 | 1,000 | 100 | 0.1 | |
| 28/03/2013 |
8.73
|
7,100 | 8.88 | 8.88 | 8.73 | 0 | 5,000 | -0.3 | |
| 27/03/2013 |
8.88
|
710 | 8.73 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 26/03/2013 |
8.73
|
3,200 | 8.88 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 25/03/2013 |
8.88
|
5,970 | 8.88 | 8.96 | 8.80 | 2,000 | 70 | 0.1 | |
| 22/03/2013 |
8.88
|
8,940 | 8.80 | 8.88 | 8.73 | 1,000 | 700 | 0.0 | |
| 21/03/2013 |
8.80
|
9,060 | 8.96 | 8.96 | 8.80 | 0 | 0 | 0 | |
| 20/03/2013 |
8.96
|
3,700 | 8.80 | 8.96 | 8.73 | 0 | 0 | 0 | |
| 19/03/2013 |
8.80
|
1,710 | 9.11 | 9.11 | 8.80 | 0 | 600 | -0.0 | |
| 18/03/2013 |
9.11
|
13,350 | 8.73 | 9.19 | 8.73 | 150 | 500 | -0.0 | |
| 15/03/2013 |
8.73
|
28,470 | 9.34 | 9.34 | 8.73 | 0 | 0 | 0 | |
| 14/03/2013 |
9.34
|
330 | 9.42 | 9.42 | 9.27 | 0 | 0 | 0 | |
| 13/03/2013 |
9.42
|
6,420 | 10.04 | 10.19 | 9.42 | 0 | 1,000 | -0.1 | |
| 12/03/2013 |
10.04
|
37,900 | 9.73 | 10.04 | 9.73 | 89,290 | 12,610 | 5.0 | |
| 11/03/2013 |
9.73
|
77,680 | 9.42 | 9.73 | 9.27 | 152,730 | 93,020 | 3.7 | |
| 08/03/2013 |
9.42
|
34,800 | 8.96 | 9.42 | 8.65 | 11,380 | 5,000 | 0.4 | |
| 07/03/2013 |
8.96
|
25,800 | 8.73 | 8.96 | 8.73 | 22,000 | 900 | 1.2 | |
| 06/03/2013 |
8.73
|
9,850 | 8.65 | 8.73 | 8.34 | 60,850 | 0 | 3.2 | |
| 05/03/2013 |
8.65
|
75,850 | 8.49 | 8.65 | 8.26 | 72,000 | 5,000 | 3.6 | |
| 04/03/2013 |
8.49
|
140,080 | 8.19 | 8.49 | 7.88 | 97,100 | 400 | 5.1 | |
| 01/03/2013 |
8.19
|
42,350 | 8.03 | 8.19 | 7.88 | 40 | 0 | 0.0 | |
| 28/02/2013 |
8.03
|
27,010 | 7.65 | 8.03 | 7.72 | 1,800 | 88,140 | -4.4 | |
| 27/02/2013 |
7.65
|
3,970 | 7.41 | 7.68 | 7.41 | 1,000 | 500 | 0.0 | |
| 26/02/2013 |
7.41
|
17,700 | 7.88 | 7.88 | 7.41 | 0 | 0 | 0 | |
| 25/02/2013 |
7.88
|
17,700 | 8.03 | 8.03 | 7.72 | 5,000 | 0 | 0.3 | |
| 22/02/2013 |
8.03
|
15,510 | 7.95 | 8.03 | 7.80 | 0 | 1,950 | -0.1 | |
| 21/02/2013 |
7.95
|
25,400 | 8.03 | 8.19 | 7.95 | 0 | 4,950 | -0.3 | |
| 20/02/2013 |
8.03
|
121,280 | 7.72 | 8.26 | 7.72 | 500 | 55,000 | -2.8 | |
| 19/02/2013 |
7.72
|
11,880 | 7.88 | 8.03 | 7.72 | 1,200 | 500 | 0.0 | |
| 18/02/2013 |
7.88
|
7,460 | 8.11 | 8.11 | 7.72 | 3,000 | 0 | 0.2 | |
| 08/02/2013 |
8.11
|
1,550 | 8.11 | 8.11 | 8.03 | 1,000 | 0 | 0.1 | |
| 07/02/2013 |
8.11
|
20 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 06/02/2013 |
8.11
|
1,110 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/02/2013 |
8.11
|
3,310 | 8.11 | 8.11 | 7.80 | 0 | 0 | 0 | |
| 04/02/2013 |
8.11
|
1,930 | 8.11 | 8.11 | 8.11 | 1,900 | 0 | 0.1 | |
| 01/02/2013 |
8.11
|
610 | 8.19 | 8.19 | 7.95 | 0 | 0 | 0 | |
| 31/01/2013 |
8.19
|
830 | 7.95 | 8.19 | 7.88 | 100,000 | 100,000 | 0 | |
| 30/01/2013 |
7.95
|
10 | 8.26 | 8.26 | 7.95 | 100,000 | 100,000 | 0 | |
| 29/01/2013 |
8.26
|
19,300 | 8.11 | 8.26 | 7.72 | 102,220 | 96,120 | 0.3 | |
| 28/01/2013 |
8.11
|
11,540 | 8.49 | 8.49 | 8.03 | 0 | 0 | 0 | |
| 25/01/2013 |
8.49
|
4,730 | 8.11 | 8.49 | 7.72 | 100,660 | 100,690 | -0.0 | |
| 24/01/2013 |
8.11
|
5,590 | 8.49 | 8.49 | 7.95 | 5,000 | 1,000 | 0.2 | |
| 23/01/2013 |
8.49
|
26,130 | 8.11 | 8.49 | 7.72 | 10,000 | 0 | 0.5 | |
| 22/01/2013 |
8.11
|
510 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 | |
| 21/01/2013 |
8.26
|
1,610 | 8.73 | 8.80 | 8.19 | 0 | 0 | 0 | |
| 18/01/2013 |
8.73
|
1,470 | 8.96 | 9.27 | 8.34 | 0 | 0 | 0 | |
| 17/01/2013 |
8.96
|
3,500 | 8.96 | 8.96 | 8.49 | 3,000 | 0 | 0.2 | |
| 16/01/2013 |
8.96
|
6,530 | 8.73 | 8.96 | 8.73 | 4,200 | 0 | 0.2 | |
| 15/01/2013 |
8.73
|
5,290 | 8.19 | 8.73 | 7.95 | 0 | 4,080 | -0.2 | |
| 14/01/2013 |
8.19
|
3,020 | 8.34 | 8.34 | 7.95 | 2,000 | 0 | 0.1 | |
| 11/01/2013 |
8.34
|
900 | 8.03 | 8.34 | 8.34 | 900 | 0 | 0.0 | |
| 10/01/2013 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 09/01/2013 |
8.03
|
2,140 | 8.42 | 8.42 | 8.03 | 200,000 | 200,100 | -0.0 | |
| 08/01/2013 |
8.42
|
15,540 | 8.34 | 8.42 | 7.95 | 5,500 | 0 | 0.3 | |
| 07/01/2013 |
8.34
|
100 | 7.95 | 8.34 | 8.34 | 100 | 0 | 0.0 | |
| 04/01/2013 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 03/01/2013 |
7.95
|
10 | 8.11 | 8.11 | 7.95 | 181,900 | 181,900 | 0 | |
| 02/01/2013 |
8.11
|
1,360 | 8.34 | 8.73 | 8.11 | 850 | 0 | 0.0 | |
| 28/12/2012 |
8.34
|
30 | 8.03 | 8.34 | 8.34 | 30 | 0 | 0.0 | |
| 27/12/2012 |
8.03
|
2,020 | 8.03 | 8.03 | 7.88 | 2,000 | 0 | 0.1 | |
| 26/12/2012 |
8.03
|
1,100 | 7.80 | 8.03 | 7.57 | 90 | 0 | 0.0 | |
| 25/12/2012 |
7.80
|
1,200 | 7.58 | 7.80 | 7.57 | 100 | 200 | -0.0 | |
| 24/12/2012 |
7.58
|
300 | 7.95 | 7.95 | 7.58 | 0 | 0 | 0 | |
| 21/12/2012 |
7.95
|
190 | 7.60 | 7.95 | 7.88 | 190 | 100 | 0.0 | |
| 20/12/2012 |
7.60
|
200 | 7.88 | 8.03 | 7.60 | 190 | 0 | 0.0 | |
| 19/12/2012 |
7.88
|
30 | 7.57 | 7.88 | 7.88 | 0 | 30 | -0.0 | |
| 18/12/2012 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 17/12/2012 |
7.57
|
10 | 7.72 | 7.72 | 7.57 | 0 | 0 | 0 | |
| 14/12/2012 |
7.72
|
350 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 13/12/2012 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 12/12/2012 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 50,000 | 50,000 | 0 | |
| 11/12/2012 |
7.72
|
850 | 7.95 | 7.95 | 7.72 | 0 | 0 | 0 | |
| 10/12/2012 |
7.95
|
10 | 7.88 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/12/2012 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 06/12/2012 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 05/12/2012 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 04/12/2012 |
7.88
|
70 | 7.63 | 7.88 | 7.88 | 0 | 10 | -0.0 | |
| 03/12/2012 |
7.63
|
20 | 8.03 | 8.34 | 7.63 | 10 | 0 | 0.0 | |
| 30/11/2012 |
8.03
|
4,950 | 7.95 | 8.19 | 7.80 | 1,980 | 2,000 | 0.0 | |
| 29/11/2012 |
7.95
|
380 | 7.63 | 7.95 | 7.88 | 30 | 0 | 0.0 | |
| 28/11/2012 |
7.63
|
40 | 8.03 | 8.19 | 7.63 | 122,320 | 122,300 | 0.0 | |
| 27/11/2012 |
8.03
|
1,050 | 8.11 | 8.11 | 7.72 | 40 | 20 | 0.0 | |
| 26/11/2012 |
8.11
|
40 | 8.03 | 8.11 | 8.11 | 40 | 0 | 0.0 | |
| 23/11/2012 |
8.03
|
20 | 7.80 | 8.03 | 7.43 | 10 | 0 | 0.0 | |
| 22/11/2012 |
7.80
|
10 | 8.19 | 8.19 | 7.80 | 0 | 0 | 0 | |
| 21/11/2012 |
8.19
|
2,200 | 8.19 | 8.19 | 8.19 | 2,200 | 0 | 0.1 | |
| 20/11/2012 |
8.19
|
50 | 7.88 | 8.19 | 8.19 | 50 | 0 | 0.0 | |
| 19/11/2012 |
7.88
|
40 | 7.65 | 7.88 | 7.41 | 20 | 0 | 0.0 | |
| 16/11/2012 |
7.65
|
5,710 | 7.49 | 7.80 | 7.65 | 233,910 | 233,390 | 0.0 | |
| 15/11/2012 |
7.49
|
260 | 7.37 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 14/11/2012 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 13/11/2012 |
7.37
|
1,290 | 7.03 | 7.37 | 7.34 | 0 | 0 | 0 | |
| 12/11/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 12/11/2012 |
7.03
|
10 | 7.34 | 7.34 | 7.03 | 0 | 0 | 0 | |
| 09/11/2012 |
7.34
|
550 | 7.64 | 7.64 | 7.34 | 0 | 550 | -0.0 | |
| 08/11/2012 |
7.64
|
5,850 | 7.34 | 7.64 | 7.49 | 3,070 | 4,840 | -0.1 | |
| 07/11/2012 |
7.34
|
800 | 7.71 | 7.94 | 7.34 | 249,390 | 249,390 | 0 | |
| 06/11/2012 |
7.71
|
1,500 | 7.94 | 7.94 | 7.64 | 178,440 | 178,600 | -0.0 | |