| 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) |
-0.15 | -0.63% | 115,100 | -14,000 | -0.3 |
23.60
24.60
23.80
|
|
2 tháng
(2025-11-28) |
-0.30 | -1.24% | 185,300 | -18,200 | -0.4 |
23
24.60
23.80
|
|
3 tháng
(2025-10-29) |
-0.95 | -3.84% | 296,600 | -7,100 | -0.2 |
23
24.75
23.80
|
|
6 tháng
(2025-07-31) |
-1.67 | -6.57% | 760,700 | 39,500 | 1.0 |
23
26.18
23.80
|
|
12 tháng
(2025-02-03) |
-4.60 | -16.21% | 1,976,700 | -419,531 | -6.1 |
23
29.59
23.80
|
|
24 tháng
(2024-02-07) |
-9.45 | -28.42% | 3,303,900 | -597,462 | -12.0 |
23
35.24
23.80
|
|
36 tháng
(2023-02-13) |
0.66 | 2.86% | 5,964,000 | -89,000 | 9.6 |
22.76
44.68
23.80
|
|
60 tháng
(2021-02-22) |
3.85 | 19.31% | 12,410,700 | -402,277 | 3.0 |
18.21
44.68
23.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/11/2012 |
5.36
|
342,010 | 5.63 | 5.63 | 5.36 | 10,100 | 71,000 | -1.7 | |
| 01/11/2012 |
5.63
|
18,780 | 5.55 | 5.68 | 5.53 | 0 | 0 | 0 | |
| 31/10/2012 |
5.55
|
159,580 | 5.68 | 5.68 | 5.47 | 10,000 | 0 | 0.3 | |
| 30/10/2012 |
5.68
|
323,410 | 5.91 | 5.91 | 5.66 | 1,000 | 0 | 0.0 | |
| 29/10/2012 |
5.91
|
107,360 | 6.07 | 6.07 | 5.80 | 10,000 | 0 | 0.3 | |
| 26/10/2012 |
6.07
|
62,220 | 5.97 | 6.13 | 5.97 | 3,720 | 0 | 0.1 | |
| 25/10/2012 |
5.97
|
163,580 | 5.97 | 6.07 | 5.86 | 12,010 | 15,000 | -0.1 | |
| 24/10/2012 |
5.97
|
813,520 | 6.28 | 6.28 | 5.97 | 70,000 | 118,050 | -1.5 | |
| 23/10/2012 |
6.28
|
71,420 | 6.61 | 6.61 | 6.28 | 210 | 0 | 0.0 | |
| 22/10/2012 |
6.61
|
323,430 | 6.95 | 6.99 | 6.61 | 25,300 | 0 | 0.9 | |
| 19/10/2012 |
6.95
|
187,680 | 7.01 | 7.03 | 6.93 | 11,630 | 0 | 0.4 | |
| 18/10/2012 |
7.01
|
301,290 | 7.05 | 7.07 | 6.99 | 22,300 | 0 | 0.8 | |
| 17/10/2012 |
7.05
|
160,380 | 7.16 | 7.24 | 7.03 | 5,450 | 2,000 | 0.1 | |
| 16/10/2012 |
7.16
|
184,660 | 7.05 | 7.20 | 7.07 | 4,770 | 0 | 0.2 | |
| 15/10/2012 |
7.05
|
426,450 | 7.18 | 7.18 | 7.03 | 107,140 | 0 | 4.0 | |
| 12/10/2012 |
7.18
|
449,450 | 7.22 | 7.28 | 7.18 | 67,540 | 0 | 2.5 | |
| 11/10/2012 |
7.22
|
332,140 | 7.26 | 7.35 | 7.22 | 0 | 0 | 0 | |
| 10/10/2012 |
7.26
|
127,520 | 7.28 | 7.30 | 7.22 | 4,000 | 75,000 | -2.7 | |
| 09/10/2012 |
7.28
|
236,940 | 7.33 | 7.35 | 7.24 | 17,400 | 115,450 | -3.7 | |
| 08/10/2012 |
7.33
|
221,820 | 7.37 | 7.45 | 7.30 | 53,090 | 46,370 | 0.3 | |
| 05/10/2012 |
7.37
|
386,740 | 7.26 | 7.49 | 7.22 | 87,530 | 205,960 | -4.5 | |
| 04/10/2012 |
7.26
|
340,340 | 7.35 | 7.39 | 7.24 | 10 | 180,000 | -6.8 | |
| 03/10/2012 |
7.35
|
401,700 | 7.41 | 7.41 | 7.30 | 126,160 | 0 | 4.8 | |
| 02/10/2012 |
7.41
|
297,060 | 7.22 | 7.45 | 7.20 | 134,760 | 0 | 5.1 | |
| 01/10/2012 |
7.22
|
166,490 | 7.28 | 7.45 | 7.18 | 1,000 | 0 | 0.0 | |
| 28/09/2012 |
7.28
|
61,080 | 7.33 | 7.37 | 7.24 | 0 | 0 | 0 | |
| 27/09/2012 |
7.33
|
179,060 | 7.37 | 7.43 | 7.26 | 60,000 | 0 | 2.3 | |
| 26/09/2012 |
7.37
|
234,910 | 7.43 | 7.49 | 7.35 | 51,000 | 0 | 2.0 | |
| 25/09/2012 |
7.43
|
88,600 | 7.47 | 7.53 | 7.39 | 8,000 | 0 | 0.3 | |
| 24/09/2012 |
7.47
|
379,650 | 7.66 | 7.66 | 7.39 | 100,000 | 0 | 3.9 | |
| 21/09/2012 |
7.66
|
943,720 | 7.30 | 7.66 | 7.12 | 790,460 | 322,990 | 18.4 | |
| 20/09/2012 |
7.30
|
148,440 | 7.24 | 7.30 | 7.10 | 55,000 | 4,000 | 1.9 | |
| 19/09/2012 |
7.24
|
93,720 | 7.10 | 7.28 | 7.09 | 1,000 | 0 | 0.0 | |
| 18/09/2012 |
7.10
|
291,810 | 7.33 | 7.37 | 7.05 | 9,790 | 0 | 0.4 | |
| 17/09/2012 |
7.33
|
276,270 | 7.51 | 7.55 | 7.30 | 26,000 | 0 | 1.0 | |
| 14/09/2012 |
7.51
|
359,940 | 7.45 | 7.68 | 7.51 | 45,000 | 20,000 | 1.0 | |
| 13/09/2012 |
7.45
|
289,350 | 7.43 | 7.49 | 7.30 | 53,720 | 4,100 | 1.9 | |
| 12/09/2012 |
7.43
|
298,230 | 7.49 | 7.64 | 7.37 | 115,300 | 1,000 | 4.5 | |
| 11/09/2012 |
7.49
|
434,700 | 7.37 | 7.57 | 7.37 | 180,250 | 3,000 | 6.9 | |
| 10/09/2012 |
7.37
|
544,230 | 7.37 | 7.66 | 7.30 | 188,530 | 1,100 | 7.3 | |
| 07/09/2012 |
7.37
|
520,310 | 7.10 | 7.43 | 7.07 | 189,430 | 0 | 7.1 | |
| 06/09/2012 |
7.10
|
322,100 | 7.26 | 7.28 | 7.10 | 50,000 | 0 | 1.9 | |
| 05/09/2012 |
7.26
|
297,460 | 7.09 | 7.41 | 7.01 | 7,800 | 500 | 0.3 | |
| 04/09/2012 |
7.09
|
180,980 | 6.76 | 7.09 | 6.89 | 3,000 | 23,940 | -0.8 | |
| 31/08/2012 |
6.76
|
247,970 | 7.01 | 7.01 | 6.76 | 4,050 | 100 | 0.1 | |
| 30/08/2012 |
7.01
|
631,520 | 7.30 | 7.30 | 6.99 | 8,150 | 79,000 | -2.6 | |
| 29/08/2012 |
7.30
|
263,780 | 7.03 | 7.32 | 7.10 | 2,750 | 97,740 | -3.6 | |
| 28/08/2012 |
7.03
|
183,160 | 7.03 | 7.20 | 6.80 | 8,000 | 0 | 0.3 | |
| 27/08/2012 |
7.03
|
161,830 | 7.39 | 7.39 | 7.03 | 40,300 | 0 | 1.5 | |
| 24/08/2012 |
7.39
|
534,450 | 7.28 | 7.58 | 6.93 | 155,000 | 100,100 | 1.9 | |
| 23/08/2012 |
7.28
|
53,530 | 7.64 | 7.64 | 7.28 | 550 | 0 | 0.0 | |
| 22/08/2012 |
7.64
|
650,340 | 8.03 | 8.03 | 7.64 | 14,600 | 211,550 | -7.9 | |
| 21/08/2012 |
8.03
|
256,710 | 8.45 | 8.45 | 8.03 | 0 | 5,000 | -0.2 | |
| 20/08/2012 |
8.45
|
118,830 | 8.35 | 8.62 | 8.26 | 2,000 | 0 | 0.1 | |
| 17/08/2012 |
8.35
|
295,760 | 8.08 | 8.49 | 8.35 | 0 | 6,000 | -0.3 | |
| 16/08/2012 |
8.08
|
277,320 | 7.70 | 8.08 | 7.76 | 8,500 | 1,000 | 0.3 | |
| 15/08/2012 |
7.70
|
453,430 | 7.33 | 7.70 | 7.45 | 0 | 51,030 | -2.0 | |
| 14/08/2012 |
7.33
|
243,720 | 7.30 | 7.45 | 7.20 | 0 | 86,000 | -3.2 | |
| 13/08/2012 |
7.30
|
180,240 | 7.47 | 7.47 | 7.20 | 16,830 | 31,180 | -0.5 | |
| 10/08/2012 |
7.47
|
376,030 | 7.20 | 7.55 | 7.20 | 5,000 | 40,400 | -0.0 | |
| 09/08/2012 |
7.20
|
208,980 | 7.20 | 7.37 | 7.10 | 18,080 | 9,600 | 0.3 | |
| 08/08/2012 |
7.20
|
57,640 | 6.95 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 07/08/2012 |
6.95
|
106,090 | 7.30 | 7.35 | 6.95 | 0 | 35,000 | -1.3 | |
| 06/08/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 06/08/2012 |
7.30
|
164,610 | 7.16 | 7.45 | 7.30 | 30,650 | 0 | 1.2 | |
| 03/08/2012 |
7.16
|
256,260 | 6.98 | 7.31 | 6.92 | 0 | 100 | -0.0 | |
| 02/08/2012 |
6.98
|
79,120 | 6.85 | 7.01 | 6.87 | 0 | 0 | 0 | |
| 01/08/2012 |
6.85
|
12,490 | 6.83 | 6.87 | 6.79 | 0 | 0 | 0 | |
| 31/07/2012 |
6.83
|
58,330 | 6.87 | 6.98 | 6.83 | 0 | 360 | -0.0 | |
| 30/07/2012 |
6.87
|
67,160 | 6.83 | 6.98 | 6.81 | 5,000 | 0 | 0.2 | |
| 27/07/2012 |
6.83
|
110,740 | 6.83 | 7.01 | 6.83 | 1,800 | 27,810 | -1.0 | |
| 26/07/2012 |
6.83
|
189,630 | 7.01 | 7.07 | 6.83 | 0 | 150,870 | -5.6 | |
| 25/07/2012 |
7.01
|
117,360 | 6.98 | 7.13 | 6.98 | 0 | 53,010 | -2.0 | |
| 24/07/2012 |
6.98
|
155,860 | 6.90 | 7.24 | 6.90 | 460 | 20,090 | -0.7 | |
| 23/07/2012 |
6.90
|
211,640 | 6.59 | 6.90 | 6.90 | 0 | 100 | -0.0 | |
| 20/07/2012 |
6.59
|
95,500 | 6.35 | 6.65 | 6.33 | 100 | 4,150 | -0.1 | |
| 19/07/2012 |
6.35
|
18,270 | 6.20 | 6.35 | 6.09 | 0 | 1,700 | -0.1 | |
| 18/07/2012 |
6.20
|
10,550 | 6.13 | 6.22 | 5.93 | 0 | 0 | 0 | |
| 17/07/2012 |
6.13
|
28,720 | 6.05 | 6.13 | 5.83 | 18,680 | 0 | 0.6 | |
| 16/07/2012 |
6.05
|
35,220 | 6.04 | 6.07 | 5.91 | 0 | 0 | 0 | |
| 13/07/2012 |
6.04
|
15,110 | 6.00 | 6.05 | 5.70 | 0 | 0 | 0 | |
| 12/07/2012 |
6.00
|
13,610 | 5.89 | 6.04 | 6.00 | 0 | 0 | 0 | |
| 11/07/2012 |
5.89
|
15,140 | 5.78 | 6.05 | 5.81 | 100 | 1,000 | -0.0 | |
| 10/07/2012 |
5.78
|
5,130 | 5.94 | 6.07 | 5.78 | 0 | 0 | 0 | |
| 09/07/2012 |
5.94
|
4,740 | 5.94 | 6.17 | 5.81 | 0 | 0 | 0 | |
| 06/07/2012 |
5.94
|
3,850 | 6.24 | 6.24 | 5.94 | 0 | 0 | 0 | |
| 05/07/2012 |
6.24
|
16,380 | 6.04 | 6.33 | 5.83 | 100 | 0 | 0.0 | |
| 04/07/2012 |
6.04
|
2,020 | 6.15 | 6.17 | 6.04 | 0 | 0 | 0 | |
| 03/07/2012 |
6.15
|
70 | 6.26 | 6.26 | 5.98 | 0 | 0 | 0 | |
| 02/07/2012 |
6.26
|
1,530 | 6.26 | 6.35 | 5.98 | 0 | 0 | 0 | |
| 29/06/2012 |
6.26
|
1,010 | 6.09 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 28/06/2012 |
6.09
|
8,910 | 6.15 | 6.18 | 5.85 | 0 | 70 | -0.0 | |
| 27/06/2012 |
6.15
|
4,210 | 6.18 | 6.20 | 5.96 | 0 | 0 | 0 | |
| 26/06/2012 |
6.18
|
570 | 6.17 | 6.28 | 5.89 | 0 | 0 | 0 | |
| 25/06/2012 |
6.17
|
2,140 | 6.26 | 6.26 | 5.98 | 0 | 30 | -0.0 | |
| 22/06/2012 |
6.26
|
30,130 | 6.09 | 6.28 | 6.24 | 70 | 0 | 0.0 | |
| 21/06/2012 |
6.09
|
15,000 | 6.20 | 6.26 | 5.98 | 0 | 0 | 0 | |
| 20/06/2012 |
6.20
|
4,500 | 6.28 | 6.28 | 6.00 | 0 | 0 | 0 | |
| 19/06/2012 |
6.28
|
23,470 | 6.29 | 6.35 | 5.98 | 23,660 | 0 | 0.8 | |
| 18/06/2012 |
6.29
|
5,470 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 | |
| 15/06/2012 |
6.42
|
180 | 6.29 | 6.46 | 5.98 | 0 | 0 | 0 | |