| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-32.40 | -14.40% | 64,754,000 | -5,692,484 | 0 |
192.60
226.70
194
|
|
2 tháng
(2026-04-17) |
4.70 | 2.50% | 145,113,900 | -8,951,340 | 0 |
187.90
229.80
194
|
|
3 tháng
(2026-03-18) |
46.60 | 31.92% | 234,082,000 | -25,532,909 | -554.2 |
124
229.80
194
|
|
6 tháng
(2025-12-18) |
49.90 | 34.97% | 573,435,100 | -69,266,409 | -6,650.4 |
121.60
229.80
194
|
|
12 tháng
(2025-06-23) |
146.20 | 315.09% | 1,063,918,900 | -87,314,728 | -9,666.4 |
45.95
229.80
194
|
|
24 tháng
(2024-06-26) |
172 | 834.95% | 1,986,108,700 | -96,345,107 | -10,622.2 |
19.95
229.80
194
|
|
36 tháng
(2023-07-03) |
167.05 | 653.82% | 3,395,915,400 | -152,324,268 | -13,167.8 |
19.95
229.80
194
|
|
60 tháng
(2021-07-12) |
146.38 | 316.68% | 4,495,140,900 | -238,849,935 | -22,011.2 |
19.95
229.80
194
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/03/2013 |
9.19
|
94,400 | 9.12 | 9.26 | 9.12 | 52,930 | 41,870 | 0.7 | |
| 20/03/2013 |
9.12
|
61,650 | 9.05 | 9.12 | 8.98 | 44,500 | 19,680 | 1.6 | |
| 19/03/2013 |
9.05
|
58,810 | 9.05 | 9.19 | 8.98 | 45,140 | 25,810 | 1.3 | |
| 18/03/2013 |
9.05
|
102,710 | 9.19 | 9.26 | 9.05 | 380,590 | 327,550 | 3.5 | |
| 15/03/2013 |
9.19
|
415,500 | 8.98 | 9.19 | 8.98 | 356,150 | 216,620 | 9.1 | |
| 14/03/2013 |
8.98
|
75,210 | 8.91 | 8.98 | 8.84 | 22,930 | 67,570 | -2.8 | |
| 13/03/2013 |
8.91
|
144,800 | 8.91 | 9.12 | 8.84 | 31,690 | 120,230 | -5.6 | |
| 12/03/2013 |
8.91
|
169,070 | 9.26 | 9.26 | 8.91 | 49,520 | 115,500 | -4.2 | |
| 11/03/2013 |
9.26
|
74,730 | 9.12 | 9.26 | 9.05 | 128,790 | 155,600 | -1.7 | |
| 08/03/2013 |
9.12
|
73,590 | 9.05 | 9.19 | 9.05 | 47,400 | 63,220 | -1.0 | |
| 07/03/2013 |
9.05
|
283,370 | 9.26 | 9.26 | 9.05 | 180,670 | 246,570 | -4.3 | |
| 06/03/2013 |
9.26
|
94,290 | 9.26 | 9.55 | 9.19 | 48,700 | 67,620 | -1.2 | |
| 05/03/2013 |
9.26
|
201,440 | 9.55 | 9.55 | 9.26 | 127,400 | 94,890 | 2.2 | |
| 04/03/2013 |
9.55
|
379,190 | 9.26 | 9.83 | 9.33 | 246,410 | 57,120 | 12.9 | |
| 01/03/2013 |
9.26
|
132,410 | 9.41 | 9.55 | 9.26 | 4,129,240 | 46,720 | 273.6 | |
| 28/02/2013 |
9.41
|
551,700 | 8.91 | 9.48 | 8.91 | 281,350 | 393,820 | -7.4 | |
| 27/02/2013 |
8.91
|
115,050 | 8.77 | 8.91 | 8.70 | 77,460 | 32,750 | 2.8 | |
| 26/02/2013 |
8.77
|
145,630 | 9.12 | 9.12 | 8.63 | 92,210 | 25,020 | 4.2 | |
| 25/02/2013 |
9.12
|
60,860 | 8.98 | 9.12 | 8.98 | 49,860 | 12,000 | 2.4 | |
| 22/02/2013 |
8.98
|
109,240 | 9.12 | 9.26 | 8.91 | 59,580 | 41,720 | 1.1 | |
| 21/02/2013 |
9.12
|
91,840 | 9.41 | 9.41 | 9.12 | 47,760 | 4,540 | 2.9 | |
| 20/02/2013 |
9.41
|
145,770 | 9.41 | 9.48 | 9.33 | 220,040 | 251,960 | -2.1 | |
| 19/02/2013 |
9.41
|
463,190 | 9.26 | 9.55 | 9.33 | 251,860 | 319,940 | -4.6 | |
| 18/02/2013 |
9.26
|
117,770 | 9.48 | 9.48 | 9.26 | 28,360 | 75,410 | -3.1 | |
| 08/02/2013 |
9.48
|
96,950 | 9.48 | 9.55 | 9.26 | 49,020 | 10,110 | 2.6 | |
| 07/02/2013 |
9.48
|
104,460 | 9.48 | 9.55 | 9.41 | 85,910 | 0 | 5.8 | |
| 06/02/2013 |
9.48
|
175,610 | 9.41 | 9.55 | 9.41 | 206,790 | 137,650 | 4.7 | |
| 05/02/2013 |
9.41
|
741,040 | 9.41 | 9.55 | 9.41 | 723,050 | 575,510 | 9.9 | |
| 04/02/2013 |
9.41
|
244,350 | 9.41 | 9.48 | 9.41 | 229,260 | 98,700 | 8.7 | |
| 01/02/2013 |
9.41
|
188,520 | 9.33 | 9.41 | 9.26 | 218,620 | 71,100 | 9.8 | |
| 31/01/2013 |
9.33
|
131,930 | 9.41 | 9.41 | 9.26 | 105,680 | 40,190 | 4.3 | |
| 30/01/2013 |
9.41
|
596,680 | 9.41 | 9.48 | 9.33 | 494,330 | 298,940 | 13.1 | |
| 29/01/2013 |
9.41
|
312,550 | 9.41 | 9.48 | 9.33 | 312,490 | 138,090 | 11.7 | |
| 28/01/2013 |
9.41
|
331,350 | 9.26 | 9.55 | 9.41 | 235,930 | 270,620 | -2.4 | |
| 25/01/2013 |
9.26
|
352,190 | 9.19 | 9.33 | 9.19 | 638,200 | 605,340 | 2.1 | |
| 24/01/2013 |
9.19
|
248,840 | 9.19 | 9.26 | 9.12 | 197,280 | 180,050 | 1.1 | |
| 23/01/2013 |
9.19
|
305,690 | 9.12 | 9.33 | 9.12 | 179,410 | 182,590 | -0.2 | |
| 22/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/325 (Volume + 32.50%, Ratio=0.33) | |||||||||
| 22/01/2013 |
9.12
|
200,700 | 8.90 | 9.41 | 9.05 | 146,680 | 125,000 | 1.4 | |
| 21/01/2013 |
8.90
|
133,100 | 9.01 | 9.06 | 8.90 | 96,230 | 270 | 8.1 | |
| 18/01/2013 |
9.01
|
205,380 | 9.01 | 9.06 | 8.95 | 204,090 | 73,970 | 11.0 | |
| 17/01/2013 |
9.01
|
137,110 | 8.95 | 9.06 | 8.95 | 168,890 | 87,490 | 6.9 | |
| 16/01/2013 |
8.95
|
237,940 | 8.85 | 9.06 | 8.85 | 89,960 | 129,590 | -3.3 | |
| 15/01/2013 |
8.85
|
160,930 | 8.85 | 9.06 | 8.85 | 57,210 | 62,490 | -0.4 | |
| 14/01/2013 |
8.85
|
215,400 | 8.85 | 8.90 | 8.79 | 184,870 | 122,780 | 5.2 | |
| 11/01/2013 |
8.85
|
171,140 | 8.79 | 8.95 | 8.74 | 102,570 | 136,350 | -2.8 | |
| 10/01/2013 |
8.79
|
120,980 | 8.79 | 8.79 | 8.58 | 71,260 | 76,570 | -0.5 | |
| 09/01/2013 |
8.79
|
81,350 | 8.95 | 8.95 | 8.79 | 62,400 | 96,330 | -2.9 | |
| 08/01/2013 |
8.95
|
363,210 | 8.85 | 9.01 | 8.85 | 297,370 | 258,460 | 3.3 | |
| 07/01/2013 |
8.85
|
370,650 | 8.48 | 8.90 | 8.53 | 260,870 | 329,470 | -5.6 | |
| 04/01/2013 |
8.48
|
162,880 | 8.48 | 8.53 | 8.37 | 127,410 | 128,820 | -0.1 | |
| 03/01/2013 |
8.48
|
118,830 | 8.48 | 8.48 | 8.37 | 100,040 | 77,090 | 1.8 | |
| 02/01/2013 |
8.48
|
106,720 | 8.48 | 8.69 | 8.37 | 140,240 | 219,640 | -6.4 | |
| 28/12/2012 |
8.48
|
70,570 | 8.16 | 8.48 | 8.10 | 93,060 | 104,500 | -0.9 | |
| 27/12/2012 |
8.16
|
143,480 | 7.95 | 8.16 | 7.89 | 164,540 | 180,760 | -1.2 | |
| 26/12/2012 |
7.95
|
129,370 | 7.84 | 7.95 | 7.79 | 138,490 | 138,200 | 0.0 | |
| 25/12/2012 |
7.84
|
164,070 | 7.84 | 7.95 | 7.79 | 5,000 | 124,570 | -8.9 | |
| 24/12/2012 |
7.84
|
115,730 | 7.79 | 7.95 | 7.79 | 7,170 | 74,220 | -5.0 | |
| 21/12/2012 |
7.79
|
220,600 | 7.73 | 7.89 | 7.57 | 38,250 | 110,800 | -5.3 | |
| 20/12/2012 |
7.73
|
119,360 | 7.95 | 7.95 | 7.73 | 31,790 | 82,400 | -3.7 | |
| 19/12/2012 |
7.95
|
85,810 | 7.73 | 7.95 | 7.63 | 85,220 | 104,430 | -1.4 | |
| 18/12/2012 |
7.73
|
71,320 | 7.84 | 7.89 | 7.68 | 11,240 | 44,570 | -2.4 | |
| 17/12/2012 |
7.84
|
65,620 | 8.05 | 8.05 | 7.68 | 220,479 | 257,549 | -2.7 | |
| 14/12/2012 |
8.05
|
59,940 | 7.89 | 8.05 | 7.89 | 1,464,769 | 1,419,199 | 3.4 | |
| 13/12/2012 |
7.89
|
37,040 | 7.89 | 8.05 | 7.89 | 68,570 | 50,480 | 1.4 | |
| 12/12/2012 |
7.89
|
83,930 | 8.05 | 8.10 | 7.79 | 69,110 | 39,770 | 2.2 | |
| 11/12/2012 |
8.05
|
140,130 | 7.79 | 8.05 | 7.79 | 104,900 | 73,000 | 2.4 | |
| 10/12/2012 |
7.79
|
93,490 | 7.47 | 7.84 | 7.68 | 39,760 | 29,830 | 0.7 | |
| 07/12/2012 |
7.47
|
128,930 | 7.73 | 7.73 | 7.47 | 81,930 | 152,850 | -5.0 | |
| 06/12/2012 |
7.73
|
44,490 | 7.73 | 7.73 | 7.68 | 0 | 313,930 | -22.6 | |
| 05/12/2012 |
7.73
|
53,690 | 7.73 | 7.73 | 7.68 | 0 | 42,680 | -3.1 | |
| 04/12/2012 |
7.73
|
97,460 | 7.79 | 7.79 | 7.68 | 39,170 | 76,850 | -2.8 | |
| 03/12/2012 |
7.79
|
120,380 | 7.79 | 7.84 | 7.73 | 93,080 | 18,180 | 5.5 | |
| 30/11/2012 |
7.79
|
51,470 | 7.84 | 7.84 | 7.63 | 13,932,286 | 91,200 | 1,038.1 | |
| 29/11/2012 |
7.84
|
75,950 | 7.79 | 7.84 | 7.73 | 1,000 | 26,400 | -1.9 | |
| 28/11/2012 |
7.79
|
150,630 | 7.79 | 7.79 | 7.42 | 498,040 | 537,340 | -2.8 | |
| 27/11/2012 |
7.79
|
44,800 | 8.00 | 8.00 | 7.79 | 4,530 | 24,200 | -1.5 | |
| 26/11/2012 |
8.00
|
49,340 | 8.05 | 8.05 | 7.89 | 0 | 68,600 | -5.2 | |
| 23/11/2012 |
8.05
|
30,240 | 8.05 | 8.05 | 8.00 | 0 | 19,000 | -1.4 | |
| 22/11/2012 |
8.05
|
51,090 | 8.10 | 8.10 | 8.00 | 100 | 32,500 | -2.5 | |
| 21/11/2012 |
8.10
|
40,420 | 8.16 | 8.16 | 8.00 | 0 | 27,280 | -2.1 | |
| 20/11/2012 |
8.16
|
30,340 | 8.16 | 8.16 | 8.00 | 2,000 | 19,010 | -1.3 | |
| 19/11/2012 |
8.16
|
37,530 | 8.21 | 8.21 | 8.05 | 6,000 | 23,930 | -1.4 | |
| 16/11/2012 |
8.21
|
26,820 | 8.21 | 8.21 | 8.10 | 4,600 | 14,810 | -0.8 | |
| 15/11/2012 |
8.21
|
33,090 | 8.26 | 8.26 | 8.16 | 4,990 | 23,610 | -1.4 | |
| 14/11/2012 |
8.26
|
30,740 | 8.26 | 8.32 | 8.16 | 4,020 | 10,790 | -0.5 | |
| 13/11/2012 |
8.26
|
28,090 | 8.32 | 8.32 | 8.21 | 0 | 15,600 | -1.2 | |
| 12/11/2012 |
8.32
|
39,430 | 8.32 | 8.32 | 8.16 | 0 | 810 | -0.1 | |
| 09/11/2012 |
8.32
|
29,400 | 8.32 | 8.32 | 8.16 | 1,500 | 22,210 | -1.6 | |
| 08/11/2012 |
8.32
|
163,300 | 8.26 | 8.32 | 8.16 | 145,450 | 107,890 | 3.0 | |
| 07/11/2012 |
8.26
|
85,680 | 8.26 | 8.26 | 8.16 | 67,300 | 51,660 | 1.2 | |
| 06/11/2012 |
8.26
|
28,510 | 8.26 | 8.26 | 8.10 | 1,000 | 3,700 | -0.2 | |
| 05/11/2012 |
8.26
|
24,130 | 8.21 | 8.26 | 8.21 | 0 | 14,210 | -1.1 | |
| 02/11/2012 |
8.21
|
30,990 | 8.26 | 8.26 | 7.95 | 10 | 0 | 0.0 | |
| 01/11/2012 |
8.26
|
52,830 | 8.26 | 8.26 | 8.21 | 13,600 | 29,910 | -1.3 | |
| 31/10/2012 |
8.26
|
46,420 | 8.26 | 8.26 | 8.16 | 0 | 23,660 | -1.8 | |
| 30/10/2012 |
8.26
|
43,900 | 8.26 | 8.26 | 8.16 | 0 | 19,430 | -1.5 | |
| 29/10/2012 |
8.26
|
28,610 | 8.21 | 8.26 | 8.10 | 0 | 1,210 | -0.1 | |
| 26/10/2012 |
8.21
|
49,720 | 8.26 | 8.26 | 8.21 | 49,440 | 19,650 | 2.3 | |
| 25/10/2012 |
8.26
|
112,290 | 8.26 | 8.32 | 8.16 | 211,710 | 139,010 | 5.7 | |
| 24/10/2012 |
8.26
|
59,780 | 8.26 | 8.26 | 8.10 | 36,690 | 6,820 | 2.3 | |