| 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) |
-4.60 | -9.50% | 8,559,000 | -334,803 | -0.5 |
41.60
48.85
45.95
|
|
2 tháng
(2026-03-05) |
-6.60 | -13.10% | 12,971,400 | -981,803 | -32.6 |
41.60
51.30
45.95
|
|
3 tháng
(2026-02-03) |
-9 | -17.05% | 18,347,200 | -980,603 | -32.3 |
41.60
52.80
45.95
|
|
6 tháng
(2025-11-05) |
-7.08 | -13.92% | 34,091,800 | -845,603 | -25.5 |
41.60
52.80
45.95
|
|
12 tháng
(2025-05-09) |
-10.89 | -19.91% | 87,651,800 | -4,155,085 | -206.4 |
41.60
57.62
45.95
|
|
24 tháng
(2024-05-14) |
-13.62 | -23.71% | 236,686,500 | -14,995,945 | -788.3 |
41.60
60.03
45.95
|
|
36 tháng
(2023-05-22) |
-12.53 | -22.24% | 448,044,000 | -18,955,948 | -1,034.1 |
41.60
60.03
45.95
|
|
60 tháng
(2021-05-31) |
0.14 | 0.33% | 1,198,974,100 | -29,986,228 | -1,563.3 |
41.60
61.22
45.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/09/2012 |
6.97
|
246,260 | 7.20 | 7.20 | 6.87 | 42,270 | 33,660 | 0.2 | |
| 07/09/2012 |
7.20
|
116,000 | 7.56 | 7.62 | 7.20 | 1,050 | 37,630 | -1.0 | |
| 06/09/2012 |
7.56
|
116,270 | 7.87 | 7.87 | 7.49 | 2,850 | 5,000 | -0.1 | |
| 05/09/2012 |
7.87
|
72,280 | 8.11 | 8.11 | 7.85 | 5,610 | 3,100 | 0.1 | |
| 04/09/2012 |
8.11
|
97,920 | 8.26 | 8.26 | 8.11 | 25,150 | 34,170 | -0.3 | |
| 31/08/2012 |
8.26
|
63,090 | 8.49 | 8.49 | 8.26 | 2,300 | 22,010 | -0.6 | |
| 30/08/2012 |
8.49
|
239,260 | 8.34 | 8.52 | 8.31 | 159,980 | 75,810 | 2.8 | |
| 29/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/08/2012 |
8.34
|
56,020 | 8.15 | 8.39 | 7.85 | 2,510 | 24,160 | -0.7 | |
| 28/08/2012 |
8.15
|
103,410 | 7.96 | 8.15 | 7.96 | 58,000 | 4,500 | 2.0 | |
| 27/08/2012 |
7.96
|
92,560 | 8.18 | 8.18 | 7.85 | 1,350 | 32,490 | -1.2 | |
| 24/08/2012 |
8.18
|
84,530 | 8.18 | 8.24 | 7.83 | 42,630 | 12,900 | 1.1 | |
| 23/08/2012 |
8.18
|
80,970 | 8.24 | 8.30 | 7.83 | 24,810 | 0 | 0.9 | |
| 22/08/2012 |
8.24
|
101,930 | 8.05 | 8.28 | 8.07 | 11,970 | 80,000 | -2.6 | |
| 21/08/2012 |
8.05
|
173,150 | 8.41 | 8.41 | 8.00 | 54,510 | 89,170 | -1.3 | |
| 20/08/2012 |
8.41
|
129,800 | 8.22 | 8.43 | 8.22 | 45,960 | 29,320 | 0.6 | |
| 17/08/2012 |
8.22
|
83,400 | 8.15 | 8.22 | 8.07 | 35,110 | 6,220 | 1.1 | |
| 16/08/2012 |
8.15
|
66,930 | 8.15 | 8.22 | 8.09 | 400 | 3,020 | -0.1 | |
| 15/08/2012 |
8.15
|
57,140 | 8.18 | 8.18 | 8.11 | 450 | 500 | -0.0 | |
| 14/08/2012 |
8.18
|
95,980 | 8.18 | 8.18 | 8.11 | 32,070 | 55,930 | -0.9 | |
| 13/08/2012 |
8.18
|
62,140 | 8.15 | 8.18 | 8.13 | 56,350 | 35,530 | 0.8 | |
| 10/08/2012 |
8.15
|
78,020 | 8.33 | 8.33 | 8.15 | 2,960 | 20,000 | -0.0 | |
| 09/08/2012 |
8.33
|
81,090 | 8.35 | 8.35 | 8.30 | 61,700 | 69,350 | -0.3 | |
| 08/08/2012 |
8.35
|
57,870 | 8.33 | 8.35 | 8.28 | 3,040 | 20,680 | -0.7 | |
| 07/08/2012 |
8.33
|
102,400 | 8.30 | 8.35 | 8.28 | 21,020 | 56,350 | -1.4 | |
| 06/08/2012 |
8.30
|
70,660 | 8.28 | 8.35 | 8.18 | 1,500 | 33,530 | -1.2 | |
| 03/08/2012 |
8.28
|
56,700 | 8.24 | 8.28 | 8.18 | 1,001,050 | 303,710 | 26.4 | |
| 02/08/2012 |
8.24
|
46,440 | 8.20 | 8.26 | 8.18 | 0 | 3,420 | -0.1 | |
| 01/08/2012 |
8.20
|
41,550 | 8.28 | 8.28 | 8.15 | 700 | 7,040 | -0.2 | |
| 31/07/2012 |
8.28
|
55,120 | 8.24 | 8.28 | 8.11 | 86,500 | 88,090 | -0.1 | |
| 30/07/2012 |
8.24
|
112,180 | 8.33 | 8.33 | 7.92 | 163,980 | 171,580 | -0.3 | |
| 27/07/2012 |
8.33
|
36,350 | 8.28 | 8.33 | 8.20 | 14,300 | 1,860 | 0.5 | |
| 26/07/2012 |
8.28
|
54,830 | 8.28 | 8.37 | 8.07 | 10,300 | 19,660 | -0.4 | |
| 25/07/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 25/07/2012 |
8.28
|
63,990 | 8.33 | 8.56 | 8.18 | 19,700 | 31,060 | -0.4 | |
| 24/07/2012 |
8.33
|
68,560 | 8.35 | 8.35 | 8.12 | 1,000 | 22,600 | -0.9 | |
| 23/07/2012 |
8.35
|
57,320 | 8.35 | 8.35 | 8.14 | 6,690 | 3,030 | 0.1 | |
| 20/07/2012 |
8.35
|
124,120 | 8.33 | 8.70 | 8.35 | 112,180 | 124,460 | -0.5 | |
| 19/07/2012 |
8.33
|
125,610 | 8.33 | 8.33 | 8.24 | 66,440 | 48,660 | 0.7 | |
| 18/07/2012 |
8.33
|
81,440 | 8.35 | 8.35 | 8.26 | 40,790 | 22,230 | 0.7 | |
| 17/07/2012 |
8.35
|
88,070 | 8.35 | 8.35 | 8.18 | 62,430 | 23,460 | 1.6 | |
| 16/07/2012 |
8.35
|
65,340 | 8.37 | 8.37 | 8.31 | 45,100 | 25,000 | 0.8 | |
| 13/07/2012 |
8.37
|
61,060 | 8.39 | 8.39 | 8.31 | 1,090 | 7,040 | -0.2 | |
| 12/07/2012 |
8.39
|
62,650 | 8.39 | 8.39 | 8.20 | 0 | 13,500 | -0.5 | |
| 11/07/2012 |
8.39
|
45,670 | 8.35 | 8.66 | 8.14 | 10 | 0 | 0.0 | |
| 10/07/2012 |
8.35
|
86,550 | 8.35 | 8.35 | 8.10 | 457,290 | 46,080 | 16.5 | |
| 09/07/2012 |
8.35
|
96,070 | 8.66 | 8.66 | 8.24 | 1,520 | 63,770 | -2.5 | |
| 06/07/2012 |
8.66
|
68,000 | 8.56 | 8.66 | 8.45 | 500 | 1,000 | -0.0 | |
| 05/07/2012 |
8.56
|
59,220 | 8.64 | 8.64 | 8.37 | 50,200 | 50,710 | -0.0 | |
| 04/07/2012 |
8.64
|
65,990 | 8.64 | 8.74 | 8.35 | 3,000 | 6,230 | -0.1 | |
| 03/07/2012 |
8.64
|
63,100 | 8.70 | 8.70 | 8.56 | 5,000 | 4,930 | 0.0 | |
| 02/07/2012 |
8.70
|
52,850 | 8.56 | 8.72 | 8.56 | 2,190 | 150 | 0.1 | |
| 29/06/2012 |
8.56
|
151,650 | 8.39 | 8.74 | 8.39 | 96,400 | 47,070 | 2.0 | |
| 28/06/2012 |
8.39
|
192,890 | 8.31 | 8.39 | 8.18 | 101,680 | 107,460 | -0.2 | |
| 27/06/2012 |
8.31
|
125,610 | 8.28 | 8.31 | 8.26 | 100,150 | 119,580 | -0.8 | |
| 26/06/2012 |
8.28
|
72,000 | 8.24 | 8.28 | 8.24 | 154,000 | 4,360 | 6.0 | |
| 25/06/2012 |
8.24
|
87,980 | 8.37 | 8.37 | 8.14 | 105,810 | 30,850 | 3.0 | |
| 22/06/2012 |
8.37
|
64,790 | 8.43 | 8.45 | 8.10 | 24,200 | 5,900 | 0.7 | |
| 21/06/2012 |
8.43
|
110,580 | 8.49 | 8.49 | 8.14 | 5,280 | 44,470 | -1.5 | |
| 20/06/2012 |
8.49
|
61,020 | 8.51 | 8.51 | 8.24 | 1,500 | 0 | 0.1 | |
| 19/06/2012 |
8.51
|
141,390 | 8.53 | 8.53 | 8.12 | 60,230 | 56,580 | 0.1 | |
| 18/06/2012 |
8.53
|
85,630 | 8.56 | 8.72 | 8.47 | 264,500 | 220,000 | 1.8 | |
| 15/06/2012 |
8.56
|
377,560 | 8.20 | 8.56 | 8.16 | 535,340 | 347,430 | 7.5 | |
| 14/06/2012 |
8.20
|
61,750 | 8.20 | 8.20 | 8.05 | 90,000 | 85,000 | 0.2 | |
| 13/06/2012 |
8.20
|
79,410 | 8.22 | 8.24 | 8.05 | 81,890 | 70,000 | 0.5 | |
| 12/06/2012 |
8.22
|
60,000 | 8.33 | 8.33 | 8.03 | 81,390 | 87,700 | -0.2 | |
| 11/06/2012 |
8.33
|
68,460 | 8.20 | 8.35 | 8.14 | 65,900 | 52,000 | 0.6 | |
| 08/06/2012 |
8.20
|
56,620 | 8.14 | 8.24 | 8.03 | 4,840 | 0 | 0.2 | |
| 07/06/2012 |
8.14
|
88,110 | 7.85 | 8.20 | 7.89 | 94,600 | 104,190 | -0.4 | |
| 06/06/2012 |
7.85
|
109,820 | 7.72 | 7.85 | 7.53 | 87,100 | 83,680 | 0.1 | |
| 05/06/2012 |
7.72
|
93,450 | 7.72 | 7.91 | 7.43 | 2,000 | 28,170 | -1.0 | |
| 04/06/2012 |
7.72
|
81,270 | 7.74 | 7.97 | 7.37 | 185,920 | 211,350 | -0.9 | |
| 01/06/2012 |
7.74
|
110,660 | 8.14 | 8.14 | 7.74 | 5,400 | 46,510 | -1.6 | |
| 31/05/2012 |
8.14
|
58,290 | 8.24 | 8.24 | 8.08 | 120 | 10,460 | -0.4 | |
| 30/05/2012 |
8.24
|
76,800 | 8.20 | 8.28 | 8.14 | 11,800 | 4,230 | 0.3 | |
| 29/05/2012 |
8.20
|
68,120 | 8.20 | 8.20 | 8.03 | 150 | 1,840 | -0.1 | |
| 28/05/2012 |
8.20
|
64,290 | 8.24 | 8.35 | 8.14 | 430 | 620 | -0.0 | |
| 25/05/2012 |
8.24
|
85,240 | 8.16 | 8.24 | 7.93 | 10 | 200 | -0.0 | |
| 24/05/2012 |
8.16
|
55,590 | 8.18 | 8.18 | 7.93 | 1,850 | 100 | 0.1 | |
| 23/05/2012 |
8.18
|
34,450 | 8.24 | 8.35 | 7.93 | 1,000 | 940 | 0.0 | |
| 22/05/2012 |
8.24
|
87,160 | 8.22 | 8.24 | 8.10 | 94,000 | 85,570 | 0.3 | |
| 21/05/2012 |
8.22
|
329,060 | 8.64 | 8.64 | 8.22 | 8,120 | 300,210 | -11.5 | |
| 18/05/2012 |
8.64
|
66,390 | 9.08 | 9.08 | 8.64 | 3,420 | 55,300 | -2.2 | |
| 17/05/2012 |
9.08
|
124,920 | 9.10 | 9.10 | 8.66 | 7,200 | 83,500 | -3.3 | |
| 16/05/2012 |
9.10
|
284,830 | 9.12 | 9.12 | 8.68 | 60,530 | 233,100 | -7.3 | |
| 15/05/2012 |
9.12
|
40,060 | 9.60 | 9.60 | 9.12 | 0 | 33,250 | -1.5 | |
| 14/05/2012 |
9.60
|
57,650 | 9.75 | 9.75 | 9.41 | 2,480 | 210 | 0.1 | |
| 11/05/2012 |
9.75
|
77,590 | 9.75 | 9.77 | 9.60 | 15,100 | 0 | 0.7 | |
| 10/05/2012 |
9.75
|
72,910 | 9.79 | 9.79 | 9.58 | 3,480 | 22,710 | -0.9 | |
| 09/05/2012 |
9.79
|
169,530 | 9.79 | 9.81 | 9.35 | 64,500 | 106,290 | -1.9 | |
| 08/05/2012 |
9.79
|
112,910 | 10.00 | 10.00 | 9.70 | 7,480 | 9,850 | -0.1 | |
| 07/05/2012 |
10.00
|
111,500 | 9.91 | 10.25 | 9.91 | 30,990 | 31,820 | -0.0 | |
| 04/05/2012 |
9.91
|
102,500 | 9.81 | 10.02 | 9.72 | 65,270 | 11,060 | 2.6 | |
| 03/05/2012 |
9.81
|
113,340 | 9.39 | 9.85 | 9.18 | 38,890 | 15,080 | 1.1 | |
| 02/05/2012 |
9.39
|
79,940 | 9.29 | 9.39 | 9.29 | 42,270 | 200 | 1.9 | |
| 27/04/2012 |
9.29
|
115,150 | 8.95 | 9.29 | 8.79 | 400 | 10,000 | -0.4 | |
| 26/04/2012 |
8.95
|
71,240 | 8.97 | 8.97 | 8.76 | 163,720 | 5,890 | 6.8 | |
| 25/04/2012 |
8.97
|
66,620 | 8.85 | 9.06 | 8.87 | 3,050 | 200 | 0.1 | |
| 24/04/2012 |
8.85
|
181,870 | 8.76 | 8.85 | 8.39 | 2,252,620 | 2,143,620 | 4.6 | |
| 23/04/2012 |
8.76
|
121,160 | 8.76 | 8.87 | 8.66 | 36,970 | 19,070 | 0.8 | |
| 20/04/2012 |
8.76
|
127,980 | 8.87 | 8.95 | 8.45 | 2,300 | 44,030 | -1.7 | |
| 19/04/2012 |
8.87
|
161,700 | 9.06 | 9.06 | 8.76 | 24,000 | 49,750 | -1.1 | |