| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.90 | -5.98% | 10,164,100 | -11,400 | -0.2 |
14
16
14.20
|
|
2 tháng
(2026-01-12) |
-0.85 | -5.67% | 22,984,000 | -208,400 | -3.1 |
14
16
14.20
|
|
3 tháng
(2025-12-15) |
-0.55 | -3.74% | 27,661,100 | -226,100 | -3.4 |
14
16
14.20
|
|
6 tháng
(2025-09-15) |
-3.20 | -18.44% | 44,393,300 | -321,700 | -4.9 |
14
17.35
14.20
|
|
12 tháng
(2025-03-18) |
-5.91 | -29.47% | 135,888,000 | -6,311,409 | -109.9 |
13.49
20.18
14.20
|
|
24 tháng
(2024-03-25) |
-8.82 | -38.39% | 352,412,400 | -9,963,240 | -224.1 |
13.49
27.51
14.20
|
|
36 tháng
(2023-03-29) |
-0.49 | -3.31% | 502,384,200 | -6,338,454 | -156.9 |
13.44
27.51
14.20
|
|
60 tháng
(2021-04-08) |
-3.16 | -18.24% | 1,073,090,200 | -7,892,300 | -206.9 |
11.11
27.51
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2012 |
5.59
|
880,320 | 5.84 | 5.86 | 5.57 | 1,000 | 9,480 | -0.2 | |
| 23/07/2012 |
5.84
|
760,920 | 5.95 | 5.99 | 5.82 | 860 | 0 | 0.0 | |
| 20/07/2012 |
5.95
|
1,219,710 | 6.12 | 6.33 | 5.95 | 800 | 45,170 | -1.3 | |
| 19/07/2012 |
6.12
|
984,640 | 5.84 | 6.12 | 5.80 | 5,000 | 0 | 0.1 | |
| 18/07/2012 |
5.84
|
431,890 | 5.82 | 5.97 | 5.69 | 1,000 | 0 | 0.0 | |
| 17/07/2012 |
5.82
|
655,680 | 5.57 | 5.84 | 5.59 | 2,000 | 11,220 | -0.3 | |
| 16/07/2012 |
5.57
|
1,377,180 | 5.44 | 5.69 | 5.48 | 0 | 0 | 0 | |
| 13/07/2012 |
5.44
|
830,950 | 5.18 | 5.44 | 5.18 | 0 | 0 | 0 | |
| 12/07/2012 |
5.18
|
227,980 | 5.12 | 5.23 | 5.12 | 0 | 5,000 | -0.1 | |
| 11/07/2012 |
5.12
|
296,040 | 5.14 | 5.18 | 5.10 | 0 | 0 | 0 | |
| 10/07/2012 |
5.14
|
272,490 | 5.12 | 5.18 | 5.04 | 50,000 | 47,440 | 0.1 | |
| 09/07/2012 |
5.12
|
451,340 | 5.37 | 5.37 | 5.12 | 300 | 0 | 0.0 | |
| 06/07/2012 |
5.37
|
400,920 | 5.31 | 5.52 | 5.27 | 810 | 0 | 0.0 | |
| 05/07/2012 |
5.31
|
340,770 | 5.08 | 5.31 | 4.95 | 0 | 44,150 | -1.1 | |
| 04/07/2012 |
5.08
|
412,780 | 5.08 | 5.23 | 5.08 | 10,000 | 0 | 0.2 | |
| 03/07/2012 |
5.08
|
621,290 | 5.31 | 5.31 | 5.06 | 0 | 2,700 | -0.1 | |
| 02/07/2012 |
5.31
|
335,370 | 5.54 | 5.59 | 5.31 | 1,000 | 0 | 0.0 | |
| 29/06/2012 |
5.54
|
438,740 | 5.42 | 5.59 | 5.40 | 3,000 | 0 | 0.1 | |
| 28/06/2012 |
5.42
|
509,760 | 5.21 | 5.42 | 5.10 | 19,310 | 30,300 | -0.3 | |
| 27/06/2012 |
5.21
|
405,860 | 5.33 | 5.50 | 5.21 | 0 | 18,090 | -0.4 | |
| 26/06/2012 |
5.33
|
541,760 | 5.48 | 5.48 | 5.27 | 52,000 | 20 | 1.3 | |
| 25/06/2012 |
5.48
|
678,630 | 5.71 | 5.80 | 5.46 | 50,010 | 0 | 1.3 | |
| 22/06/2012 |
5.71
|
689,990 | 5.84 | 5.84 | 5.63 | 2,000 | 5,640 | -0.1 | |
| 21/06/2012 |
5.84
|
178,540 | 5.93 | 5.99 | 5.84 | 0 | 4,430 | -0.1 | |
| 20/06/2012 |
5.93
|
296,690 | 5.86 | 5.97 | 5.84 | 3,000 | 20 | 0.1 | |
| 19/06/2012 |
5.86
|
450,850 | 6.16 | 6.16 | 5.86 | 70,000 | 0 | 1.9 | |
| 18/06/2012 |
6.16
|
566,290 | 5.95 | 6.25 | 6.03 | 145,000 | 0 | 4.2 | |
| 15/06/2012 |
5.95
|
344,870 | 5.67 | 5.95 | 5.74 | 117,060 | 0 | 3.3 | |
| 14/06/2012 |
5.67
|
322,150 | 5.86 | 5.93 | 5.67 | 30,000 | 0 | 0.8 | |
| 13/06/2012 |
5.86
|
353,980 | 5.86 | 6.05 | 5.71 | 10,000 | 0 | 0.3 | |
| 12/06/2012 |
5.86
|
524,510 | 6.16 | 6.16 | 5.86 | 30,000 | 0 | 0.8 | |
| 11/06/2012 |
6.16
|
532,010 | 5.95 | 6.25 | 5.88 | 0 | 0 | 0 | |
| 08/06/2012 |
5.95
|
1,084,530 | 5.88 | 6.16 | 5.88 | 0 | 0 | 0 | |
| 07/06/2012 |
5.88
|
695,890 | 5.61 | 5.88 | 5.74 | 0 | 14,340 | -0.4 | |
| 06/06/2012 |
5.61
|
315,100 | 5.35 | 5.61 | 5.27 | 0 | 0 | 0 | |
| 05/06/2012 |
5.35
|
430,590 | 5.29 | 5.35 | 5.14 | 89,990 | 197,240 | -2.6 | |
| 04/06/2012 |
5.29
|
966,460 | 5.57 | 5.57 | 5.29 | 173,010 | 300,000 | -3.1 | |
| 01/06/2012 |
5.57
|
439,010 | 5.52 | 5.69 | 5.52 | 227,990 | 101,000 | 3.3 | |
| 31/05/2012 |
5.52
|
442,220 | 5.80 | 5.80 | 5.52 | 50,000 | 1,000 | 1.3 | |
| 30/05/2012 |
5.80
|
364,560 | 5.74 | 5.93 | 5.74 | 71,900 | 29,960 | 1.2 | |
| 29/05/2012 |
5.74
|
692,440 | 5.76 | 5.84 | 5.54 | 115,000 | 428,090 | -8.5 | |
| 28/05/2012 |
5.76
|
1,292,480 | 5.50 | 5.76 | 5.65 | 100,000 | 607,000 | -13.7 | |
| 25/05/2012 |
5.50
|
573,250 | 5.25 | 5.50 | 5.33 | 51,000 | 33,700 | 0.5 | |
| 24/05/2012 |
5.25
|
477,570 | 5.50 | 5.57 | 5.25 | 10,000 | 7,500 | 0.1 | |
| 23/05/2012 |
5.50
|
377,030 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 | |
| 22/05/2012 |
5.78
|
502,450 | 6.08 | 6.16 | 5.78 | 1,000 | 74,580 | -2.0 | |
| 21/05/2012 |
6.08
|
1,413,090 | 5.80 | 6.08 | 5.52 | 22,000 | 355,600 | -9.1 | |
| 18/05/2012 |
5.80
|
52,940 | 6.10 | 6.10 | 5.80 | 0 | 6,660 | -0.2 | |
| 17/05/2012 |
6.10
|
421,340 | 6.42 | 6.48 | 6.10 | 10 | 74,330 | -2.2 | |
| 16/05/2012 |
6.42
|
399,760 | 6.73 | 6.73 | 6.42 | 32,830 | 62,000 | -0.9 | |
| 15/05/2012 |
6.73
|
530,810 | 7.07 | 7.14 | 6.73 | 18,100 | 154,680 | -4.4 | |
| 14/05/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 14/05/2012 |
7.07
|
1,204,220 | 6.74 | 7.07 | 6.95 | 0 | 707,970 | -23.6 | |
| 11/05/2012 |
6.74
|
569,040 | 6.60 | 6.93 | 6.52 | 16,350 | 23,020 | -0.3 | |
| 10/05/2012 |
6.60
|
501,390 | 6.93 | 6.97 | 6.60 | 16,640 | 52,130 | -1.8 | |
| 09/05/2012 |
6.93
|
599,120 | 7.01 | 7.08 | 6.88 | 35,350 | 13,300 | 1.1 | |
| 08/05/2012 |
7.01
|
1,345,970 | 7.01 | 7.29 | 6.97 | 17,350 | 285,760 | -13.7 | |
| 07/05/2012 |
7.01
|
152,850 | 6.69 | 7.01 | 7.01 | 10,380 | 1,000 | 0.5 | |
| 04/05/2012 |
6.69
|
243,580 | 6.37 | 6.69 | 6.69 | 6,040 | 1,000 | 0.2 | |
| 03/05/2012 |
6.37
|
477,400 | 6.22 | 6.37 | 5.93 | 18,720 | 12,100 | 0.3 | |
| 02/05/2012 |
6.22
|
843,810 | 6.54 | 6.61 | 6.22 | 67,740 | 3,150 | 2.9 | |
| 27/04/2012 |
6.54
|
425,890 | 6.32 | 6.60 | 6.30 | 0 | 5,000 | -0.2 | |
| 26/04/2012 |
6.32
|
849,920 | 6.02 | 6.32 | 6.09 | 10,300 | 29,300 | -0.8 | |
| 25/04/2012 |
6.02
|
207,390 | 5.74 | 6.02 | 5.98 | 0 | 5,000 | -0.2 | |
| 24/04/2012 |
5.74
|
547,380 | 5.47 | 5.74 | 5.47 | 3,200 | 16,500 | -0.5 | |
| 23/04/2012 |
5.47
|
347,180 | 5.21 | 5.47 | 5.35 | 0 | 15,000 | -0.6 | |
| 20/04/2012 |
5.21
|
792,080 | 5.48 | 5.48 | 5.21 | 11,000 | 10,000 | 0.0 | |
| 19/04/2012 |
5.48
|
662,090 | 5.76 | 5.76 | 5.48 | 4,070 | 29,000 | -1.0 | |
| 18/04/2012 |
5.76
|
622,720 | 5.52 | 5.79 | 5.74 | 1,090 | 9,600 | -0.3 | |
| 17/04/2012 |
5.52
|
147,730 | 5.27 | 5.52 | 5.51 | 0 | 9,180 | -0.4 | |
| 16/04/2012 |
5.27
|
404,400 | 5.03 | 5.27 | 4.97 | 0 | 5,000 | -0.2 | |
| 13/04/2012 |
5.03
|
628,060 | 4.80 | 5.03 | 4.89 | 3,720 | 0 | 0.1 | |
| 12/04/2012 |
4.80
|
197,420 | 4.57 | 4.80 | 4.76 | 2,010 | 0 | 0.1 | |
| 11/04/2012 |
4.57
|
370,040 | 4.36 | 4.57 | 4.42 | 0 | 4,040 | -0.1 | |
| 10/04/2012 |
4.36
|
356,250 | 4.23 | 4.39 | 4.22 | 0 | 50 | -0.0 | |
| 09/04/2012 |
4.23
|
256,340 | 4.12 | 4.29 | 4.12 | 0 | 5,000 | -0.1 | |
| 06/04/2012 |
4.12
|
239,880 | 4.14 | 4.18 | 4.11 | 0 | 700 | -0.0 | |
| 05/04/2012 |
4.14
|
225,030 | 3.99 | 4.14 | 3.94 | 0 | 0 | 0 | |
| 04/04/2012 |
3.99
|
120,360 | 3.92 | 4.06 | 3.92 | 0 | 0 | 0 | |
| 03/04/2012 |
3.92
|
107,640 | 3.89 | 3.98 | 3.82 | 5,000 | 24,450 | -0.5 | |
| 30/03/2012 |
3.89
|
161,320 | 3.95 | 3.95 | 3.85 | 15,230 | 0 | 0.4 | |
| 29/03/2012 |
3.95
|
156,370 | 3.92 | 3.97 | 3.88 | 500 | 0 | 0.0 | |
| 28/03/2012 |
3.92
|
181,640 | 3.99 | 3.99 | 3.84 | 10,000 | 6,600 | 0.1 | |
| 27/03/2012 |
3.99
|
424,000 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 | |
| 26/03/2012 |
4.19
|
231,670 | 4.09 | 4.28 | 4.12 | 6,720 | 0 | 0.2 | |
| 23/03/2012 |
4.09
|
424,700 | 3.91 | 4.09 | 4.05 | 18,000 | 2,340 | 0.5 | |
| 22/03/2012 |
3.91
|
455,090 | 3.72 | 3.91 | 3.70 | 33,100 | 0 | 0.9 | |
| 21/03/2012 |
3.72
|
201,290 | 3.65 | 3.81 | 3.67 | 11,000 | 0 | 0.3 | |
| 20/03/2012 |
3.65
|
158,290 | 3.58 | 3.65 | 3.55 | 29,120 | 0 | 0.7 | |
| 19/03/2012 |
3.58
|
121,600 | 3.57 | 3.61 | 3.54 | 29,280 | 9,170 | 0.5 | |
| 16/03/2012 |
3.57
|
324,450 | 3.70 | 3.77 | 3.57 | 67,460 | 95,950 | -0.7 | |
| 15/03/2012 |
3.70
|
418,440 | 3.58 | 3.75 | 3.63 | 112,950 | 16,070 | 2.5 | |
| 14/03/2012 |
3.58
|
712,720 | 3.41 | 3.58 | 3.54 | 276,920 | 2,500 | 6.9 | |
| 13/03/2012 |
3.41
|
194,100 | 3.26 | 3.41 | 3.41 | 0 | 35,790 | -0.9 | |
| 12/03/2012 |
3.26
|
186,030 | 3.37 | 3.37 | 3.22 | 76,790 | 0 | 1.8 | |
| 09/03/2012 |
3.37
|
327,190 | 3.37 | 3.40 | 3.26 | 144,070 | 0 | 3.4 | |
| 08/03/2012 |
3.37
|
280,280 | 3.54 | 3.54 | 3.37 | 83,030 | 0 | 2.0 | |
| 07/03/2012 |
3.54
|
297,260 | 3.46 | 3.57 | 3.37 | 100,090 | 0 | 2.5 | |
| 06/03/2012 |
3.46
|
437,470 | 3.57 | 3.71 | 3.40 | 103,310 | 5,000 | 2.4 | |
| 05/03/2012 |
3.57
|
140,330 | 3.40 | 3.57 | 3.51 | 0 | 100 | -0.0 | |
| 02/03/2012 |
3.40
|
418,950 | 3.30 | 3.41 | 3.27 | 53,000 | 0 | 1.3 | |