| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
2.05 | 5.62% | 4,149,600 | -109,553 | 0 |
35.95
38.55
37.50
|
|
2 tháng
(2026-07-13) |
0.80 | 2.12% | 8,221,600 | -206,902 | 0 |
35.10
38.55
37.50
|
|
3 tháng
(2026-06-15) |
-1.90 | -4.70% | 13,041,300 | -386,262 | 0 |
35.10
40.60
37.50
|
|
6 tháng
(2026-03-16) |
-2.65 | -6.43% | 45,709,200 | -2,346,062 | -72.4 |
35.10
44.20
37.50
|
|
12 tháng
(2025-09-16) |
-0.60 | -1.53% | 132,184,800 | -942,762 | -19.1 |
33.60
47.50
37.50
|
|
24 tháng
(2024-09-23) |
0.12 | 0.30% | 317,707,900 | -2,923,640 | -96.8 |
32.99
49.99
37.50
|
|
36 tháng
(2023-09-27) |
8.79 | 29.56% | 450,039,100 | -933,840 | -19.4 |
26.72
49.99
37.50
|
|
60 tháng
(2021-10-07) |
8.64 | 28.90% | 555,573,300 | -2,870,488 | -214.7 |
17.25
49.99
37.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 09/05/2013 |
8.72
|
1,140 | 8.80 | 8.80 | 8.56 | 0 | 300 | -0.0 | |
| 08/05/2013 |
8.80
|
2,160 | 8.72 | 8.88 | 8.72 | 1,700 | 430 | 0.1 | |
| 07/05/2013 |
8.72
|
710 | 8.72 | 8.72 | 8.64 | 0 | 10 | -0.0 | |
| 06/05/2013 |
8.72
|
10,420 | 8.72 | 8.88 | 8.32 | 0 | 9,990 | -0.5 | |
| 03/05/2013 |
8.72
|
410 | 8.88 | 8.88 | 8.32 | 200,000 | 200,010 | -0.0 | |
| 02/05/2013 |
8.88
|
200 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 | |
| 26/04/2013 |
8.96
|
100 | 8.88 | 8.96 | 8.88 | 0 | 0 | 0 | |
| 25/04/2013 |
8.88
|
310 | 8.80 | 8.88 | 8.64 | 0 | 0 | 0 | |
| 24/04/2013 |
8.80
|
1,700 | 8.72 | 8.80 | 8.72 | 0 | 1,600 | -0.1 | |
| 23/04/2013 |
8.72
|
4,120 | 8.96 | 8.96 | 8.48 | 0 | 1,530 | -0.1 | |
| 22/04/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 22/04/2013 |
8.96
|
860 | 8.96 | 8.96 | 8.48 | 0 | 250 | -0.0 | |
| 18/04/2013 |
8.96
|
1,580 | 8.96 | 8.96 | 8.73 | 0 | 0 | 0 | |
| 17/04/2013 |
8.96
|
130 | 8.88 | 8.96 | 8.73 | 0 | 0 | 0 | |
| 16/04/2013 |
8.88
|
5,210 | 8.88 | 8.88 | 8.73 | 0 | 740 | -0.0 | |
| 15/04/2013 |
8.88
|
1,610 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 | |
| 12/04/2013 |
8.96
|
5,790 | 8.88 | 9.04 | 8.88 | 72,300 | 72,300 | 0 | |
| 11/04/2013 |
8.88
|
14,440 | 8.88 | 8.96 | 8.73 | 0 | 0 | 0 | |
| 10/04/2013 |
8.88
|
8,960 | 8.80 | 9.04 | 8.88 | 3,880 | 1,000 | 0.2 | |
| 09/04/2013 |
8.80
|
1,200 | 9.04 | 9.04 | 8.80 | 0 | 0 | 0 | |
| 08/04/2013 |
9.04
|
4,500 | 9.04 | 9.04 | 8.80 | 0 | 550 | -0.0 | |
| 05/04/2013 |
9.04
|
1,240 | 9.04 | 9.04 | 8.88 | 0 | 0 | 0 | |
| 04/04/2013 |
9.04
|
2,720 | 9.04 | 9.04 | 8.88 | 0 | 420 | -0.0 | |
| 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 | |