| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-2.90 | -3.63% | 1,184,200 | -16,910 | 1.8 |
74.70
81.20
77
|
|
2 tháng
(2026-03-02) |
-7.80 | -9.20% | 2,586,100 | 14,990 | 4.1 |
74.70
84.80
77
|
|
3 tháng
(2026-02-02) |
-11.20 | -12.70% | 3,934,100 | -125,410 | -8.7 |
74.70
95.40
77
|
|
6 tháng
(2025-11-03) |
-4 | -4.94% | 13,397,300 | -1,818,410 | -174.5 |
74.70
112.50
77
|
|
12 tháng
(2025-05-06) |
23.61 | 44.22% | 19,394,100 | -2,161,810 | -199.9 |
51.67
112.50
77
|
|
24 tháng
(2024-05-13) |
32.17 | 71.78% | 45,207,675 | -6,697,072 | -453.3 |
42.48
112.50
77
|
|
36 tháng
(2023-05-17) |
36.10 | 88.26% | 56,541,480 | -6,919,401 | -465.5 |
39.70
112.50
77
|
|
60 tháng
(2021-05-27) |
52.48 | 214.06% | 131,010,228 | 5,410,381 | 78.8 |
24.52
112.50
77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/09/2012 |
7.55
|
1,100 | 7.50 | 7.55 | 7.36 | 0 | 0 | 0 | |
| 11/09/2012 |
7.50
|
26,300 | 7.46 | 7.50 | 7.46 | 0 | 0 | 0 | |
| 10/09/2012 |
7.46
|
17,000 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 07/09/2012 |
7.50
|
10,900 | 7.46 | 7.50 | 7.46 | 0 | 0 | 0 | |
| 06/09/2012 |
7.46
|
8,600 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 05/09/2012 |
7.46
|
24,400 | 7.46 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 04/09/2012 |
7.46
|
9,200 | 7.32 | 7.50 | 7.36 | 0 | 500 | -0.0 | |
| 31/08/2012 |
7.32
|
3,800 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 30/08/2012 |
7.50
|
5,500 | 7.36 | 7.50 | 7.27 | 0 | 100 | -0.0 | |
| 29/08/2012 |
7.36
|
1,800 | 7.22 | 7.36 | 7.22 | 0 | 0 | 0 | |
| 28/08/2012 |
7.22
|
32,200 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 | |
| 27/08/2012 |
7.17
|
25,500 | 7.60 | 7.60 | 7.17 | 0 | 0 | 0 | |
| 24/08/2012 |
7.60
|
13,200 | 7.50 | 7.60 | 6.94 | 0 | 0 | 0 | |
| 23/08/2012 |
7.50
|
36,100 | 7.79 | 7.79 | 7.27 | 0 | 0 | 0 | |
| 22/08/2012 |
7.79
|
113,800 | 7.65 | 7.83 | 7.27 | 0 | 0 | 0 | |
| 21/08/2012 |
7.65
|
98,300 | 7.79 | 7.79 | 7.36 | 0 | 0 | 0 | |
| 20/08/2012 |
7.79
|
13,300 | 7.83 | 7.83 | 7.79 | 0 | 0 | 0 | |
| 17/08/2012 |
7.83
|
5,400 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 | |
| 16/08/2012 |
7.88
|
9,800 | 7.83 | 7.93 | 7.83 | 0 | 28 | -0.0 | |
| 15/08/2012 |
7.83
|
33,500 | 7.74 | 7.83 | 7.69 | 0 | 0 | 0 | |
| 14/08/2012 |
7.74
|
1,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/08/2012 |
7.74
|
6,300 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 | |
| 10/08/2012 |
7.79
|
2,500 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 | |
| 09/08/2012 |
7.79
|
44,100 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 08/08/2012 |
7.79
|
9,800 | 7.83 | 7.93 | 7.32 | 0 | 0 | 0 | |
| 07/08/2012 |
7.83
|
20,700 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 06/08/2012 |
7.83
|
9,200 | 7.79 | 7.88 | 7.79 | 81,000 | 81,000 | 0 | |
| 03/08/2012 |
7.79
|
16,200 | 7.74 | 7.83 | 7.79 | 0 | 0 | 0 | |
| 02/08/2012 |
7.74
|
4,400 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 | |
| 01/08/2012 |
7.79
|
11,900 | 7.88 | 7.88 | 7.65 | 0 | 5,400 | -0.1 | |
| 31/07/2012 |
7.88
|
600 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 | |
| 30/07/2012 |
7.88
|
12,200 | 7.74 | 7.88 | 7.74 | 0 | 0 | 0 | |
| 27/07/2012 |
7.74
|
9,700 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 | |
| 26/07/2012 |
7.83
|
60,000 | 7.74 | 7.93 | 7.69 | 0 | 0 | 0 | |
| 25/07/2012 |
7.74
|
20,000 | 7.69 | 7.79 | 7.60 | 0 | 1,000 | -0.0 | |
| 24/07/2012 |
7.69
|
27,400 | 7.93 | 7.93 | 7.69 | 0 | 0 | 0 | |
| 23/07/2012 |
7.93
|
7,400 | 7.98 | 8.02 | 7.83 | 0 | 0 | 0 | |
| 20/07/2012 |
7.98
|
22,000 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 | |
| 19/07/2012 |
7.98
|
23,400 | 7.83 | 7.98 | 7.74 | 0 | 0 | 0 | |
| 18/07/2012 |
7.83
|
14,900 | 7.74 | 7.83 | 7.69 | 0 | 0 | 0 | |
| 17/07/2012 |
7.74
|
6,300 | 7.65 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 16/07/2012 |
7.65
|
22,500 | 7.69 | 7.79 | 7.65 | 2,600 | 0 | 0.0 | |
| 13/07/2012 |
7.69
|
21,900 | 7.55 | 7.79 | 7.65 | 0 | 0 | 0 | |
| 12/07/2012 |
7.55
|
32,400 | 7.65 | 7.65 | 7.50 | 54 | 54 | 0 | |
| 11/07/2012 |
7.65
|
9,600 | 7.55 | 7.65 | 7.55 | 400 | 0 | 0.0 | |
| 10/07/2012 |
7.55
|
33,200 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 | |
| 09/07/2012 |
7.65
|
14,200 | 7.83 | 8.16 | 7.32 | 2,000 | 0 | 0.0 | |
| 06/07/2012 |
7.83
|
16,200 | 7.83 | 7.88 | 7.79 | 200 | 0 | 0.0 | |
| 05/07/2012 |
7.83
|
12,600 | 7.74 | 7.83 | 7.74 | 200 | 0 | 0.0 | |
| 04/07/2012 |
7.74
|
12,200 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 | |
| 03/07/2012 |
8.02
|
13,400 | 8.02 | 8.16 | 7.79 | 100 | 5,000 | -0.1 | |
| 02/07/2012 |
8.02
|
74,900 | 8.07 | 8.12 | 8.02 | 0 | 0 | 0 | |
| 29/06/2012 |
8.07
|
23,400 | 8.16 | 8.21 | 8.07 | 0 | 0 | 0 | |
| 28/06/2012 |
8.16
|
5,800 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 27/06/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/06/2012 |
8.21
|
34,600 | 8.16 | 8.68 | 8.21 | 0 | 0 | 0 | |
| 26/06/2012 |
8.16
|
57,600 | 8.12 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 25/06/2012 |
8.12
|
13,800 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 | |
| 22/06/2012 |
8.12
|
7,000 | 8.16 | 8.21 | 8.08 | 0 | 0 | 0 | |
| 21/06/2012 |
8.16
|
14,700 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 20/06/2012 |
8.25
|
52,500 | 7.99 | 8.25 | 8.12 | 0 | 0 | 0 | |
| 19/06/2012 |
7.99
|
6,000 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 | |
| 18/06/2012 |
8.08
|
30,500 | 8.08 | 8.12 | 8.03 | 0 | 0 | 0 | |
| 15/06/2012 |
8.08
|
41,700 | 7.99 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 14/06/2012 |
7.99
|
16,200 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 13/06/2012 |
8.16
|
72,200 | 8.03 | 8.16 | 7.90 | 0 | 0 | 0 | |
| 12/06/2012 |
8.03
|
15,300 | 8.21 | 8.21 | 8.03 | 0 | 40 | -0.0 | |
| 11/06/2012 |
8.21
|
13,500 | 8.21 | 8.30 | 8.08 | 0 | 0 | 0 | |
| 08/06/2012 |
8.21
|
34,300 | 8.16 | 8.25 | 8.03 | 0 | 0 | 0 | |
| 07/06/2012 |
8.16
|
10,400 | 8.03 | 8.25 | 8.08 | 0 | 0 | 0 | |
| 06/06/2012 |
8.03
|
65,100 | 7.99 | 8.08 | 7.90 | 0 | 0 | 0 | |
| 05/06/2012 |
7.99
|
51,300 | 7.86 | 7.99 | 7.73 | 100,000 | 100,400 | -0.0 | |
| 04/06/2012 |
7.86
|
73,600 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 | |
| 01/06/2012 |
8.25
|
21,600 | 8.34 | 8.34 | 8.25 | 1,000 | 0 | 0.0 | |
| 31/05/2012 |
8.34
|
67,000 | 8.30 | 8.34 | 7.95 | 0 | 0 | 0 | |
| 30/05/2012 |
8.30
|
28,500 | 8.30 | 8.38 | 8.25 | 100 | 0 | 0.0 | |
| 29/05/2012 |
8.30
|
9,300 | 8.21 | 8.34 | 8.08 | 0 | 0 | 0 | |
| 28/05/2012 |
8.21
|
45,500 | 8.73 | 9.03 | 8.21 | 0 | 0 | 0 | |
| 25/05/2012 |
8.73
|
64,000 | 8.16 | 8.73 | 8.16 | 0 | 0 | 0 | |
| 24/05/2012 |
8.16
|
27,100 | 8.21 | 8.25 | 7.99 | 0 | 0 | 0 | |
| 23/05/2012 |
8.21
|
86,200 | 8.60 | 8.60 | 8.16 | 59,500 | 100 | 1.1 | |
| 22/05/2012 |
8.60
|
62,500 | 8.43 | 8.95 | 8.34 | 25,200 | 0 | 0.5 | |
| 21/05/2012 |
8.43
|
32,500 | 7.99 | 8.43 | 8.16 | 0 | 0 | 0 | |
| 18/05/2012 |
7.99
|
128,300 | 8.08 | 8.16 | 7.77 | 6,100 | 1,000 | 0.1 | |
| 17/05/2012 |
8.08
|
36,700 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 16/05/2012 |
8.16
|
79,900 | 7.95 | 8.21 | 7.86 | 500 | 24,000 | -0.4 | |
| 15/05/2012 |
7.95
|
55,600 | 8.25 | 8.25 | 7.90 | 0 | 16,500 | -0.3 | |
| 14/05/2012 |
8.25
|
190,500 | 8.86 | 8.95 | 8.16 | 0 | 50,000 | -1.0 | |
| 11/05/2012 |
8.86
|
62,500 | 9.16 | 9.16 | 8.69 | 1,400 | 0 | 0.0 | |
| 10/05/2012 |
9.16
|
160,100 | 9.25 | 9.60 | 8.86 | 0 | 0 | 0 | |
| 09/05/2012 |
9.25
|
148,500 | 9.60 | 9.60 | 9.21 | 0 | 0 | 0 | |
| 08/05/2012 |
9.60
|
107,000 | 9.51 | 9.99 | 9.42 | 0 | 800 | -0.0 | |
| 07/05/2012 |
9.51
|
206,800 | 8.99 | 9.55 | 9.08 | 20,700 | 0 | 0.4 | |
| 04/05/2012 |
8.99
|
522,100 | 8.82 | 9.16 | 8.69 | 1,800 | 900 | 0.0 | |
| 03/05/2012 |
8.82
|
229,100 | 8.25 | 8.82 | 8.25 | 0 | 0 | 0 | |
| 02/05/2012 |
8.25
|
136,000 | 8.16 | 8.43 | 8.16 | 200 | 500 | -0.0 | |
| 27/04/2012 |
8.16
|
8,400 | 7.99 | 8.16 | 7.95 | 0 | 2,500 | -0.0 | |
| 26/04/2012 |
7.99
|
45,900 | 8.08 | 8.08 | 7.99 | 0 | 20,000 | -0.4 | |
| 25/04/2012 |
8.08
|
25,000 | 8.16 | 8.38 | 8.08 | 100 | 0 | 0.0 | |
| 24/04/2012 |
8.16
|
16,900 | 8.16 | 8.16 | 8.03 | 0 | 0 | 0 | |
| 23/04/2012 |
8.16
|
50,500 | 8.34 | 8.34 | 8.08 | 3,600 | 0 | 0.1 | |