| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.60 | 2.17% | 145,889,200 | -34,856,517 | -194.0 |
73.40
79.10
73.70
|
|
2 tháng
(2026-03-05) |
-8.90 | -10.55% | 392,047,800 | -71,576,917 | -3,297.5 |
73.10
84.40
73.70
|
|
3 tháng
(2026-02-03) |
-28.40 | -27.33% | 672,672,200 | -166,091,317 | -12,173.8 |
73.10
103.90
73.70
|
|
6 tháng
(2025-11-05) |
-24.36 | -24.39% | 1,138,951,800 | -135,068,817 | -9,052.3 |
73.10
106.10
73.70
|
|
12 tháng
(2025-05-09) |
-23.48 | -23.72% | 2,280,577,000 | -193,237,208 | -15,705.7 |
73.10
110.95
73.70
|
|
24 tháng
(2024-05-14) |
-20.01 | -20.95% | 3,550,513,000 | -305,712,827 | -30,279.5 |
73.10
131.67
73.70
|
|
36 tháng
(2023-05-22) |
24.20 | 47.19% | 4,085,127,900 | -307,225,205 | -30,448.4 |
50.55
131.67
73.70
|
|
60 tháng
(2021-05-31) |
33.19 | 78.43% | 4,955,698,600 | -304,964,096 | -30,134.4 |
40.58
131.67
73.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/09/2012 |
4.18
|
94,970 | 4.28 | 4.29 | 4.15 | 1,070 | 0 | 0.0 | |
| 07/09/2012 |
4.28
|
105,620 | 4.29 | 4.30 | 4.24 | 300 | 4,160 | -0.2 | |
| 06/09/2012 |
4.29
|
146,150 | 4.41 | 4.41 | 4.26 | 31,070 | 28,070 | 0.1 | |
| 05/09/2012 |
4.41
|
172,150 | 4.55 | 4.56 | 4.41 | 45,000 | 45,000 | 0 | |
| 04/09/2012 |
4.55
|
196,570 | 4.36 | 4.58 | 4.42 | 4,620 | 1,070 | 0.1 | |
| 31/08/2012 |
4.36
|
490,150 | 4.16 | 4.36 | 4.15 | 340 | 300 | 0.0 | |
| 30/08/2012 |
4.16
|
556,380 | 4.16 | 4.19 | 4.14 | 10 | 3,000 | -0.1 | |
| 29/08/2012 |
4.16
|
516,890 | 4.15 | 4.24 | 4.14 | 22,050 | 20,000 | 0.1 | |
| 28/08/2012 |
4.15
|
387,150 | 4.26 | 4.35 | 4.12 | 187,570 | 188,020 | -0.0 | |
| 27/08/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/08/2012 |
4.26
|
327,330 | 4.47 | 4.58 | 4.26 | 129,920 | 129,540 | 0.0 | |
| 24/08/2012 |
4.47
|
166,690 | 4.44 | 4.57 | 4.24 | 112,670 | 111,700 | 0.0 | |
| 23/08/2012 |
4.44
|
306,220 | 4.68 | 4.68 | 4.44 | 57,290 | 52,720 | 0.2 | |
| 22/08/2012 |
4.68
|
175,470 | 4.68 | 4.78 | 4.65 | 1,000 | 4,170 | -0.1 | |
| 21/08/2012 |
4.68
|
424,710 | 4.90 | 4.90 | 4.66 | 475,000 | 470,720 | 0.2 | |
| 20/08/2012 |
4.90
|
87,130 | 4.83 | 4.91 | 4.83 | 15,000 | 970 | 0.6 | |
| 17/08/2012 |
4.83
|
219,300 | 4.87 | 4.89 | 4.78 | 470 | 6,620 | -0.3 | |
| 16/08/2012 |
4.87
|
324,050 | 4.90 | 4.97 | 4.87 | 187,853 | 185,233 | 0.1 | |
| 15/08/2012 |
4.90
|
398,780 | 4.92 | 4.93 | 4.89 | 8,750 | 5,000 | 0.2 | |
| 14/08/2012 |
4.92
|
223,310 | 4.94 | 4.98 | 4.87 | 42,480 | 55,000 | -0.6 | |
| 13/08/2012 |
4.94
|
155,720 | 4.87 | 5.00 | 4.88 | 5,650 | 470 | 0.2 | |
| 10/08/2012 |
4.87
|
461,230 | 4.98 | 5.00 | 4.87 | 19,160 | 3,620 | 0.0 | |
| 09/08/2012 |
4.98
|
324,860 | 5.00 | 5.03 | 4.95 | 4,700 | 8,750 | -0.2 | |
| 08/08/2012 |
5.00
|
71,270 | 5.02 | 5.02 | 4.99 | 1,750 | 2,480 | -0.0 | |
| 07/08/2012 |
5.02
|
144,950 | 5.02 | 5.03 | 4.99 | 2,080 | 5,650 | -0.2 | |
| 06/08/2012 |
5.02
|
148,440 | 5.03 | 5.05 | 4.99 | 730 | 19,160 | -0.9 | |
| 03/08/2012 |
5.03
|
159,240 | 5.02 | 5.03 | 4.99 | 0 | 4,700 | -0.2 | |
| 02/08/2012 |
5.02
|
89,910 | 5.02 | 5.06 | 4.99 | 20 | 1,740 | -0.1 | |
| 01/08/2012 |
5.02
|
134,550 | 5.06 | 5.06 | 5.00 | 27,270 | 22,080 | 0.2 | |
| 31/07/2012 |
5.06
|
142,000 | 5.17 | 5.17 | 5.05 | 35,480 | 36,200 | -0.0 | |
| 30/07/2012 |
5.17
|
188,880 | 5.10 | 5.21 | 5.10 | 3,830 | 0 | 0.2 | |
| 27/07/2012 |
5.10
|
116,650 | 5.08 | 5.12 | 5.08 | 50,080 | 40,450 | 0.5 | |
| 26/07/2012 |
5.08
|
88,280 | 5.05 | 5.08 | 5.02 | 40,218 | 30,398 | 0.5 | |
| 25/07/2012 |
5.05
|
178,060 | 5.23 | 5.23 | 5.05 | 1,923,302 | 81,210 | 94.8 | |
| 24/07/2012 |
5.23
|
297,120 | 5.00 | 5.25 | 5.00 | 4,950 | 3,830 | 0.1 | |
| 23/07/2012 |
5.00
|
61,190 | 5.00 | 5.00 | 4.98 | 470 | 9,650 | -0.4 | |
| 20/07/2012 |
5.00
|
83,160 | 5.02 | 5.09 | 5.00 | 5,000 | 17,090 | -0.6 | |
| 19/07/2012 |
5.02
|
62,810 | 5.00 | 5.02 | 4.97 | 113,500 | 114,550 | -0.0 | |
| 18/07/2012 |
5.00
|
54,300 | 5.03 | 5.04 | 4.99 | 100,260 | 104,950 | -0.2 | |
| 17/07/2012 |
5.03
|
38,870 | 5.03 | 5.03 | 4.99 | 0 | 470 | -0.0 | |
| 16/07/2012 |
5.03
|
23,050 | 5.08 | 5.13 | 5.02 | 480 | 5,000 | -0.2 | |
| 13/07/2012 |
5.08
|
30,930 | 5.00 | 5.10 | 4.99 | 2,300 | 1,000 | 0.1 | |
| 12/07/2012 |
5.00
|
20,870 | 5.00 | 5.00 | 4.99 | 0 | 260 | -0.0 | |
| 11/07/2012 |
5.00
|
40,600 | 4.99 | 5.00 | 4.97 | 27,580 | 21,600 | 0.3 | |
| 10/07/2012 |
4.99
|
27,540 | 5.00 | 5.02 | 4.99 | 0 | 480 | -0.0 | |
| 09/07/2012 |
5.00
|
14,410 | 5.05 | 5.05 | 4.94 | 289,160 | 291,330 | -0.1 | |
| 06/07/2012 |
5.05
|
26,770 | 5.05 | 5.08 | 5.05 | 130 | 0 | 0.0 | |
| 05/07/2012 |
5.05
|
35,790 | 5.02 | 5.06 | 5.02 | 3,430 | 150 | 0.2 | |
| 04/07/2012 |
5.02
|
18,440 | 4.99 | 5.05 | 4.99 | 55,000 | 50,000 | 0.2 | |
| 03/07/2012 |
4.99
|
12,120 | 5.00 | 5.08 | 4.99 | 76,300 | 75,130 | 0.1 | |
| 02/07/2012 |
5.00
|
131,390 | 5.00 | 5.14 | 4.99 | 4,170 | 130 | 0.2 | |
| 29/06/2012 |
5.00
|
4,970 | 5.00 | 5.09 | 5.00 | 0 | 3,430 | -0.2 | |
| 28/06/2012 |
5.00
|
36,470 | 5.16 | 5.17 | 5.00 | 5,250 | 5,000 | 0.0 | |
| 27/06/2012 |
5.16
|
73,780 | 5.16 | 5.21 | 5.16 | 15,500 | 1,300 | 0.7 | |
| 26/06/2012 |
5.16
|
31,110 | 5.21 | 5.21 | 5.16 | 0 | 4,170 | -0.2 | |
| 25/06/2012 |
5.21
|
42,840 | 5.21 | 5.24 | 5.20 | 70 | 0 | 0.0 | |
| 22/06/2012 |
5.21
|
67,350 | 5.23 | 5.23 | 5.21 | 10 | 5,250 | -0.3 | |
| 21/06/2012 |
5.23
|
50,360 | 5.24 | 5.24 | 5.21 | 0 | 15,500 | -0.8 | |
| 20/06/2012 |
5.24
|
89,720 | 5.22 | 5.26 | 5.22 | 1,600 | 0 | 0.1 | |
| 19/06/2012 |
5.22
|
103,760 | 5.22 | 5.23 | 5.20 | 0 | 70 | -0.0 | |
| 18/06/2012 |
5.22
|
34,490 | 5.20 | 5.27 | 5.20 | 22,000 | 20,000 | 0.1 | |
| 15/06/2012 |
5.20
|
108,970 | 5.19 | 5.22 | 5.19 | 46,390 | 42,000 | 0.2 | |
| 14/06/2012 |
5.19
|
70,750 | 5.21 | 5.23 | 5.17 | 15,880 | 1,600 | 0.7 | |
| 13/06/2012 |
5.21
|
71,920 | 5.21 | 5.23 | 5.20 | 74,720 | 70,000 | 0.2 | |
| 12/06/2012 |
5.21
|
85,420 | 5.22 | 5.23 | 5.20 | 80,630 | 72,000 | 0.4 | |
| 11/06/2012 |
5.22
|
41,690 | 5.21 | 5.25 | 5.17 | 6,000 | 4,390 | 0.1 | |
| 08/06/2012 |
5.21
|
82,110 | 5.24 | 5.31 | 5.21 | 1,000 | 15,880 | -0.7 | |
| 07/06/2012 |
5.24
|
32,200 | 5.24 | 5.27 | 5.24 | 1,000 | 4,720 | -0.2 | |
| 06/06/2012 |
5.24
|
53,290 | 5.21 | 5.25 | 5.20 | 63,650 | 60,630 | 0.2 | |
| 05/06/2012 |
5.21
|
146,830 | 5.21 | 5.22 | 5.17 | 62,000 | 66,000 | -0.2 | |
| 04/06/2012 |
5.21
|
99,040 | 5.24 | 5.24 | 5.21 | 1,880 | 1,000 | 0.0 | |
| 01/06/2012 |
5.24
|
38,050 | 5.25 | 5.26 | 5.24 | 20,000 | 21,000 | -0.0 | |
| 31/05/2012 |
5.25
|
140,030 | 5.27 | 5.27 | 5.24 | 5,000 | 13,650 | -0.4 | |
| 30/05/2012 |
5.27
|
65,430 | 5.26 | 5.31 | 5.24 | 9,300 | 2,000 | 0.4 | |
| 29/05/2012 |
5.26
|
64,910 | 5.27 | 5.27 | 5.23 | 24,530 | 24,380 | 0.0 | |
| 28/05/2012 |
5.27
|
124,200 | 5.27 | 5.31 | 5.26 | 22,350 | 0 | 1.2 | |
| 25/05/2012 |
5.27
|
103,830 | 5.16 | 5.27 | 5.21 | 4,350 | 5,000 | -0.0 | |
| 24/05/2012 |
5.16
|
99,980 | 5.19 | 5.21 | 5.16 | 74,300 | 70,300 | 0.2 | |
| 23/05/2012 |
5.19
|
127,830 | 5.29 | 5.29 | 5.15 | 50,500 | 52,030 | -0.1 | |
| 22/05/2012 |
5.29
|
89,520 | 5.37 | 5.42 | 5.28 | 1,040 | 22,350 | -1.1 | |
| 21/05/2012 |
5.37
|
167,520 | 5.15 | 5.37 | 5.21 | 20,120 | 4,350 | 0.8 | |
| 18/05/2012 |
5.15
|
264,100 | 5.29 | 5.29 | 5.10 | 0 | 13,300 | -0.6 | |
| 17/05/2012 |
5.29
|
160,230 | 5.24 | 5.31 | 5.26 | 345,910 | 320,500 | 1.3 | |
| 16/05/2012 |
5.24
|
110,580 | 5.26 | 5.31 | 5.24 | 18,770 | 1,030 | 0.9 | |
| 15/05/2012: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 15/05/2012 |
5.26
|
350,530 | 5.36 | 5.53 | 5.25 | 4,540 | 20,120 | -0.8 | |
| 14/05/2012 |
5.36
|
213,220 | 5.40 | 5.48 | 5.36 | 2,590 | 0 | 0.2 | |
| 11/05/2012 |
5.40
|
284,390 | 5.48 | 5.56 | 5.40 | 5,330 | 20,560 | -1.0 | |
| 10/05/2012 |
5.48
|
290,000 | 5.52 | 5.56 | 5.48 | 0 | 18,770 | -1.2 | |
| 09/05/2012 |
5.52
|
264,470 | 5.56 | 5.56 | 5.48 | 101,890 | 104,540 | -0.2 | |
| 08/05/2012 |
5.56
|
311,770 | 5.61 | 5.65 | 5.52 | 34,939 | 34,879 | 0.0 | |
| 07/05/2012 |
5.61
|
284,350 | 5.52 | 5.61 | 5.48 | 0 | 5,330 | -0.4 | |
| 04/05/2012 |
5.52
|
388,650 | 5.44 | 5.56 | 5.44 | 1,000 | 0 | 0.1 | |
| 03/05/2012 |
5.44
|
550,510 | 5.19 | 5.44 | 5.36 | 59,730 | 21,890 | 2.5 | |
| 02/05/2012 |
5.19
|
425,310 | 4.98 | 5.19 | 5.15 | 12,700 | 3,340 | 0.6 | |
| 27/04/2012 |
4.98
|
108,790 | 4.98 | 5.06 | 4.98 | 4,520 | 0 | 0.3 | |
| 26/04/2012 |
4.98
|
180,500 | 5.06 | 5.15 | 4.98 | 39,560 | 21,000 | 1.1 | |
| 25/04/2012 |
5.06
|
79,440 | 5.02 | 5.15 | 5.02 | 27,160 | 39,730 | -0.7 | |
| 24/04/2012 |
5.02
|
81,550 | 4.89 | 5.02 | 4.94 | 56,510 | 65,360 | -0.5 | |
| 23/04/2012 |
4.89
|
139,090 | 4.94 | 5.10 | 4.89 | 2,090 | 4,520 | -0.1 | |
| 20/04/2012 |
4.94
|
240,320 | 4.98 | 5.15 | 4.94 | 82,400 | 89,560 | -0.4 | |
| 19/04/2012 |
4.98
|
301,330 | 5.19 | 5.23 | 4.98 | 74,820 | 79,210 | -0.1 | |