| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.40 | -2.68% | 4,296,100 | -229,000 | -11.4 |
49.70
52.20
50.60
|
|
2 tháng
(2026-01-16) |
0.50 | 0.99% | 9,620,100 | 2,900 | 0.5 |
49.70
52.80
50.60
|
|
3 tháng
(2025-12-17) |
-0.18 | -0.35% | 15,353,000 | 117,500 | 6.4 |
48.44
52.80
50.60
|
|
6 tháng
(2025-09-18) |
0.21 | 0.42% | 34,419,100 | -1,647,600 | -83.5 |
48.44
53.23
50.60
|
|
12 tháng
(2025-03-24) |
-3.99 | -7.28% | 89,843,600 | -3,452,110 | -187.6 |
48.44
57.62
50.60
|
|
24 tháng
(2024-03-27) |
-4.92 | -8.84% | 248,309,100 | -14,316,442 | -772.6 |
48.44
60.03
50.60
|
|
36 tháng
(2023-04-03) |
-2.55 | -4.78% | 467,193,000 | -18,825,469 | -1,053.0 |
48.44
60.03
50.60
|
|
60 tháng
(2021-04-12) |
10.08 | 24.75% | 1,227,349,100 | -29,983,025 | -1,580.9 |
39.41
61.22
50.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 18/04/2012 |
9.06
|
130,180 | 9.18 | 9.22 | 8.95 | 12,720 | 17,220 | -0.2 | |
| 17/04/2012 |
9.18
|
265,630 | 8.79 | 9.18 | 8.72 | 388,740 | 154,270 | 10.1 | |
| 16/04/2012 |
8.79
|
116,170 | 8.76 | 8.79 | 8.66 | 11,040 | 35,300 | -1.0 | |
| 13/04/2012 |
8.76
|
132,830 | 8.76 | 8.93 | 8.68 | 20,800 | 27,350 | -0.3 | |
| 12/04/2012 |
8.76
|
218,090 | 8.72 | 8.76 | 8.70 | 12,070 | 80,800 | -2.9 | |
| 11/04/2012 |
8.72
|
152,250 | 8.68 | 9.06 | 8.66 | 16,900 | 48,210 | -1.3 | |
| 10/04/2012 |
8.68
|
112,050 | 8.66 | 8.68 | 8.51 | 1,550 | 19,000 | -0.7 | |
| 09/04/2012 |
8.66
|
90,630 | 8.56 | 8.66 | 8.47 | 4,450 | 16,430 | -0.5 | |
| 06/04/2012 |
8.56
|
90,990 | 8.45 | 8.76 | 8.45 | 14,900 | 7,400 | 0.3 | |
| 05/04/2012 |
8.45
|
102,030 | 8.35 | 8.45 | 8.24 | 2,100 | 1,170 | 0.0 | |
| 04/04/2012 |
8.35
|
91,560 | 8.35 | 8.39 | 8.28 | 102,900 | 101,610 | 0.1 | |
| 03/04/2012 |
8.35
|
84,570 | 8.26 | 8.35 | 8.16 | 1,000 | 6,000 | -0.2 | |
| 30/03/2012 |
8.26
|
94,820 | 7.97 | 8.28 | 8.01 | 28,840 | 5,520 | 0.9 | |
| 29/03/2012 |
7.97
|
91,370 | 8.35 | 8.35 | 7.97 | 10,000 | 500 | 0.4 | |
| 28/03/2012 |
8.35
|
72,450 | 8.35 | 8.35 | 8.20 | 1,200 | 0 | 0.0 | |
| 27/03/2012 |
8.35
|
68,930 | 8.39 | 8.39 | 8.24 | 83,470 | 15,390 | 2.7 | |
| 26/03/2012 |
8.39
|
171,610 | 8.39 | 8.39 | 8.24 | 106,700 | 81,150 | 1.0 | |
| 23/03/2012 |
8.39
|
188,960 | 8.41 | 8.43 | 8.28 | 103,360 | 144,960 | -1.7 | |
| 22/03/2012 |
8.41
|
93,570 | 8.41 | 8.45 | 8.22 | 350 | 14,360 | -0.6 | |
| 21/03/2012 |
8.41
|
264,590 | 8.39 | 8.53 | 8.26 | 175,180 | 291,930 | -4.7 | |
| 20/03/2012 |
8.39
|
90,410 | 8.39 | 8.41 | 8.35 | 148,630 | 100,000 | 2.0 | |
| 19/03/2012 |
8.39
|
68,760 | 8.43 | 8.43 | 8.24 | 21,250 | 19,410 | 0.1 | |
| 16/03/2012 |
8.43
|
223,150 | 8.03 | 8.43 | 8.05 | 192,680 | 5,560 | 7.5 | |
| 15/03/2012 |
8.03
|
142,160 | 7.70 | 8.03 | 7.60 | 71,840 | 3,150 | 2.6 | |
| 14/03/2012 |
7.70
|
151,520 | 7.60 | 7.70 | 7.43 | 215,470 | 38,840 | 6.5 | |
| 13/03/2012 |
7.60
|
89,120 | 7.51 | 7.60 | 7.32 | 11,680 | 37,310 | -0.9 | |
| 12/03/2012 |
7.51
|
122,930 | 7.66 | 7.66 | 7.30 | 8,950 | 15,610 | -0.2 | |
| 09/03/2012 |
7.66
|
66,470 | 7.64 | 7.70 | 7.51 | 18,700 | 0 | 0.7 | |
| 08/03/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 08/03/2012 |
7.64
|
180,140 | 7.55 | 7.80 | 7.62 | 140,890 | 65,920 | 2.7 | |
| 07/03/2012 |
7.55
|
187,660 | 7.49 | 7.55 | 7.27 | 291,520 | 66,110 | 8.3 | |
| 06/03/2012 |
7.49
|
150,500 | 7.51 | 7.68 | 7.47 | 135,600 | 109,650 | 1.0 | |