| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-6.75 | -17.49% | 1,516,200 | -209,988 | 0 |
31.85
38.90
31.85
|
|
2 tháng
(2026-05-29) |
-7.90 | -19.87% | 2,798,900 | -539,735 | 0 |
31.85
39.75
31.85
|
|
3 tháng
(2026-04-29) |
-7.84 | -19.75% | 4,632,400 | -604,934 | 0 |
31.85
41.55
31.85
|
|
6 tháng
(2026-01-29) |
-8.63 | -21.32% | 14,488,500 | 568,922 | 21.5 |
31.85
45.87
31.85
|
|
12 tháng
(2025-08-04) |
-5.55 | -14.83% | 31,774,700 | 1,336,522 | 59.6 |
31.85
45.87
31.85
|
|
24 tháng
(2024-08-07) |
-10.20 | -24.25% | 70,324,600 | -6,221,045 | -336.5 |
31.85
45.87
31.85
|
|
36 tháng
(2023-08-14) |
-3.02 | -8.65% | 154,031,300 | -2,016,961 | -78.7 |
31.85
49.95
31.85
|
|
60 tháng
(2021-08-23) |
-9.64 | -23.24% | 297,311,900 | -3,132,107 | -145.4 |
21.44
54.83
31.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2012 |
1.13
|
2,090 | 1.14 | 1.17 | 1.13 | 0 | 0 | 0 | |
| 03/12/2012 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
| 30/11/2012 |
1.14
|
510 | 1.09 | 1.14 | 1.14 | 500 | 0 | 0.0 | |
| 29/11/2012 |
1.09
|
4,620 | 1.14 | 1.15 | 1.08 | 0 | 0 | 0 | |
| 28/11/2012 |
1.14
|
4,110 | 1.10 | 1.14 | 1.09 | 0 | 0 | 0 | |
| 27/11/2012 |
1.10
|
510 | 1.12 | 1.14 | 1.10 | 0 | 0 | 0 | |
| 26/11/2012 |
1.12
|
400 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
| 23/11/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
| 22/11/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/11/2012 |
1.12
|
1,120 | 1.09 | 1.14 | 1.07 | 400 | 0 | 0.0 | |
| 21/11/2012 |
1.09
|
860 | 1.08 | 1.09 | 1.07 | 500 | 0 | 0.0 | |
| 20/11/2012 |
1.08
|
1,010 | 1.09 | 1.09 | 1.06 | 1,000 | 0 | 0.0 | |
| 19/11/2012 |
1.09
|
6,260 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 | |
| 16/11/2012 |
1.09
|
6,490 | 1.09 | 1.09 | 1.06 | 5,000 | 0 | 0.1 | |
| 15/11/2012 |
1.09
|
100 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
| 14/11/2012 |
1.09
|
7,000 | 1.08 | 1.13 | 1.03 | 4,800 | 0 | 0.1 | |
| 13/11/2012 |
1.08
|
5,510 | 1.09 | 1.14 | 1.05 | 700 | 0 | 0.0 | |
| 12/11/2012 |
1.09
|
5,370 | 1.06 | 1.09 | 1.06 | 5,000 | 0 | 0.1 | |
| 09/11/2012 |
1.06
|
10,010 | 1.07 | 1.07 | 1.05 | 7,000 | 0 | 0.1 | |
| 08/11/2012 |
1.07
|
8,420 | 1.04 | 1.07 | 1.01 | 6,500 | 0 | 0.1 | |
| 07/11/2012 |
1.04
|
1,060 | 1.04 | 1.05 | 1.04 | 0 | 0 | 0 | |
| 06/11/2012 |
1.04
|
38,180 | 1.05 | 1.07 | 1.01 | 0 | 0 | 0 | |
| 05/11/2012 |
1.05
|
30 | 1.09 | 1.10 | 1.05 | 0 | 0 | 0 | |
| 02/11/2012 |
1.09
|
10 | 1.05 | 1.09 | 1.09 | 0 | 0 | 0 | |
| 01/11/2012 |
1.05
|
3,250 | 1.03 | 1.06 | 1.00 | 0 | 0 | 0 | |
| 31/10/2012 |
1.03
|
510 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 30/10/2012 |
1.03
|
30 | 1.00 | 1.03 | 0.97 | 0 | 0 | 0 | |
| 29/10/2012 |
1.00
|
2,480 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 | |
| 26/10/2012 |
1.04
|
3,000 | 1.02 | 1.04 | 1.00 | 0 | 0 | 0 | |
| 25/10/2012 |
1.02
|
2,000 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 | |
| 24/10/2012 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
| 23/10/2012 |
1.05
|
2,510 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 | |
| 22/10/2012 |
1.05
|
180 | 1.06 | 1.06 | 1.02 | 0 | 0 | 0 | |
| 19/10/2012 |
1.06
|
1,300 | 1.06 | 1.09 | 1.02 | 0 | 0 | 0 | |
| 18/10/2012 |
1.06
|
10 | 1.01 | 1.06 | 1.06 | 0 | 0 | 0 | |
| 17/10/2012 |
1.01
|
3,500 | 1.02 | 1.02 | 1.01 | 0 | 0 | 0 | |
| 16/10/2012 |
1.02
|
3,800 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 | |
| 15/10/2012 |
1.06
|
10 | 1.01 | 1.06 | 1.06 | 0 | 0 | 0 | |
| 12/10/2012 |
1.01
|
310 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 | |
| 11/10/2012 |
1.06
|
20 | 1.05 | 1.06 | 1.06 | 0 | 0 | 0 | |
| 10/10/2012 |
1.05
|
30 | 1.08 | 1.08 | 1.05 | 0 | 0 | 0 | |
| 09/10/2012 |
1.08
|
350 | 1.03 | 1.08 | 1.02 | 0 | 0 | 0 | |
| 08/10/2012 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 05/10/2012 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 04/10/2012 |
1.03
|
560 | 1.01 | 1.03 | 1.01 | 0 | 0 | 0 | |
| 03/10/2012 |
1.01
|
210 | 1.00 | 1.02 | 1.01 | 0 | 0 | 0 | |
| 02/10/2012 |
1.00
|
20 | 0.96 | 1.00 | 0.99 | 0 | 0 | 0 | |
| 01/10/2012 |
0.96
|
6,520 | 0.94 | 0.96 | 0.96 | 0 | 0 | 0 | |
| 28/09/2012 |
0.94
|
4,600 | 0.97 | 0.97 | 0.94 | 0 | 0 | 0 | |
| 27/09/2012 |
0.97
|
1,910 | 1.02 | 1.04 | 0.97 | 0 | 0 | 0 | |
| 26/09/2012 |
1.02
|
10 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 | |
| 25/09/2012 |
1.07
|
10 | 1.04 | 1.07 | 1.07 | 0 | 0 | 0 | |
| 24/09/2012 |
1.04
|
610 | 1.00 | 1.04 | 0.96 | 0 | 0 | 0 | |
| 21/09/2012 |
1.00
|
8,790 | 0.97 | 1.01 | 1.00 | 0 | 0 | 0 | |
| 20/09/2012 |
0.97
|
3,000 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 | |
| 19/09/2012 |
1.01
|
590 | 1.03 | 1.03 | 1.01 | 0 | 0 | 0 | |
| 18/09/2012 |
1.03
|
10 | 1.01 | 1.03 | 1.03 | 0 | 0 | 0 | |
| 17/09/2012 |
1.01
|
1,020 | 1.02 | 1.04 | 1.01 | 0 | 0 | 0 | |
| 14/09/2012 |
1.02
|
10 | 1.01 | 1.02 | 1.02 | 0 | 0 | 0 | |
| 13/09/2012 |
1.01
|
13,630 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 | |
| 12/09/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
| 11/09/2012 |
1.01
|
9,030 | 0.98 | 1.01 | 0.96 | 0 | 0 | 0 | |
| 10/09/2012 |
0.98
|
10,700 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 | |
| 07/09/2012 |
1.01
|
10,470 | 1.03 | 1.03 | 1.01 | 0 | 0 | 0 | |
| 06/09/2012 |
1.03
|
1,610 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 | |
| 05/09/2012 |
1.04
|
8,460 | 1.03 | 1.05 | 1.01 | 0 | 0 | 0 | |
| 04/09/2012 |
1.03
|
5,660 | 0.99 | 1.03 | 0.96 | 0 | 0 | 0 | |
| 31/08/2012 |
0.99
|
50,310 | 1.04 | 1.05 | 0.99 | 0 | 0 | 0 | |
| 30/08/2012 |
1.04
|
1,010 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 | |
| 29/08/2012 |
1.05
|
11,730 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 | |
| 28/08/2012 |
1.09
|
5,020 | 1.04 | 1.09 | 0.99 | 0 | 0 | 0 | |
| 27/08/2012 |
1.04
|
10 | 1.01 | 1.04 | 1.04 | 0 | 0 | 0 | |
| 24/08/2012 |
1.01
|
20,380 | 0.96 | 1.01 | 1.01 | 0 | 0 | 0 | |
| 23/08/2012 |
0.96
|
8,360 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 | |
| 22/08/2012 |
1.01
|
1,340 | 1.03 | 1.06 | 1.01 | 0 | 0 | 0 | |
| 21/08/2012 |
1.03
|
23,940 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 | |
| 20/08/2012 |
1.06
|
130 | 1.09 | 1.09 | 1.06 | 0 | 0 | 0 | |
| 17/08/2012 |
1.09
|
740 | 1.06 | 1.09 | 1.05 | 0 | 0 | 0 | |
| 16/08/2012 |
1.06
|
120 | 1.06 | 1.09 | 1.06 | 0 | 0 | 0 | |
| 15/08/2012 |
1.06
|
1,020 | 1.06 | 1.09 | 1.06 | 0 | 0 | 0 | |
| 14/08/2012 |
1.06
|
5,440 | 1.09 | 1.11 | 1.05 | 0 | 0 | 0 | |
| 13/08/2012 |
1.09
|
120 | 1.09 | 1.12 | 1.09 | 0 | 0 | 0 | |
| 10/08/2012 |
1.09
|
7,510 | 1.09 | 1.12 | 1.08 | 0 | 0 | 0 | |
| 09/08/2012 |
1.09
|
280 | 1.09 | 1.13 | 1.06 | 0 | 0 | 0 | |
| 08/08/2012 |
1.09
|
7,990 | 1.11 | 1.16 | 1.06 | 0 | 0 | 0 | |
| 07/08/2012 |
1.11
|
1,110 | 1.09 | 1.13 | 1.06 | 0 | 0 | 0 | |
| 06/08/2012 |
1.09
|
8,030 | 1.05 | 1.10 | 1.06 | 0 | 0 | 0 | |
| 03/08/2012 |
1.05
|
11,670 | 1.05 | 1.09 | 1.05 | 0 | 0 | 0 | |
| 02/08/2012 |
1.05
|
2,560 | 1.08 | 1.13 | 1.05 | 0 | 0 | 0 | |
| 01/08/2012 |
1.08
|
190 | 1.03 | 1.08 | 1.03 | 0 | 0 | 0 | |
| 31/07/2012 |
1.03
|
30 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 | |
| 30/07/2012 |
1.05
|
7,560 | 1.07 | 1.12 | 1.03 | 0 | 0 | 0 | |
| 27/07/2012 |
1.07
|
8,720 | 1.09 | 1.11 | 1.06 | 0 | 0 | 0 | |
| 26/07/2012 |
1.09
|
3,240 | 1.13 | 1.17 | 1.08 | 0 | 0 | 0 | |
| 25/07/2012 |
1.13
|
1,010 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 | |
| 24/07/2012 |
1.15
|
2,830 | 1.15 | 1.15 | 1.10 | 0 | 0 | 0 | |
| 23/07/2012 |
1.15
|
1,130 | 1.13 | 1.17 | 1.13 | 500 | 0 | 0.0 | |
| 20/07/2012 |
1.13
|
5,900 | 1.11 | 1.15 | 1.13 | 0 | 0 | 0 | |
| 19/07/2012 |
1.11
|
1,970 | 1.09 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 18/07/2012 |
1.09
|
60 | 1.07 | 1.09 | 1.05 | 0 | 0 | 0 | |
| 17/07/2012 |
1.07
|
60 | 1.05 | 1.08 | 1.07 | 0 | 0 | 0 | |