| 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) |
-17.60 | -10.84% | 67,407,400 | -6,586,200 | -938.1 |
141.80
172
146.20
|
|
2 tháng
(2026-01-16) |
-15.20 | -9.51% | 191,115,200 | -30,872,700 | -4,192.8 |
121.60
172
146.20
|
|
3 tháng
(2025-12-17) |
1.80 | 1.26% | 339,410,200 | -43,806,200 | -6,107.3 |
121.60
179
146.20
|
|
6 tháng
(2025-09-18) |
72.20 | 99.59% | 605,848,600 | -61,110,100 | -8,694.3 |
72.50
179
146.20
|
|
12 tháng
(2025-03-24) |
116.35 | 410.41% | 1,289,182,100 | -61,923,124 | -9,720.2 |
27.55
179
146.20
|
|
24 tháng
(2024-03-27) |
121.18 | 515.09% | 1,917,463,900 | -101,523,060 | -11,321.2 |
19.95
179
146.20
|
|
36 tháng
(2023-04-03) |
115.70 | 398.97% | 3,278,946,300 | -119,693,704 | -12,118.5 |
19.95
179
146.20
|
|
60 tháng
(2021-04-12) |
86.03 | 146.65% | 4,398,104,300 | -224,621,226 | -22,748.7 |
19.95
179
146.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2012 |
8.16
|
111,310 | 8.16 | 8.21 | 8.05 | 0 | 23,570 | -1.8 | |
| 25/07/2012 |
8.16
|
100,730 | 8.16 | 8.21 | 8.00 | 1,330 | 30,330 | -2.2 | |
| 24/07/2012 |
8.16
|
240,320 | 8.26 | 8.26 | 8.00 | 50,520 | 104,260 | -4.1 | |
| 23/07/2012 |
8.26
|
109,340 | 8.32 | 8.37 | 8.16 | 1,230 | 40,910 | -3.1 | |
| 20/07/2012 |
8.32
|
225,810 | 8.37 | 8.37 | 8.32 | 123,700 | 53,690 | 5.5 | |
| 19/07/2012 |
8.37
|
185,100 | 8.32 | 8.37 | 8.16 | 79,300 | 40,360 | 3.1 | |
| 18/07/2012 |
8.32
|
109,590 | 8.37 | 8.37 | 8.26 | 70,845 | 53,125 | 1.4 | |
| 17/07/2012 |
8.37
|
273,730 | 8.37 | 8.37 | 8.10 | 172,390 | 118,090 | 4.3 | |
| 16/07/2012 |
8.37
|
102,830 | 8.48 | 8.48 | 8.16 | 20,480 | 28,950 | -0.6 | |
| 13/07/2012 |
8.48
|
181,940 | 8.21 | 8.48 | 8.26 | 7,750 | 118,670 | -8.7 | |
| 12/07/2012 |
8.21
|
85,610 | 8.21 | 8.37 | 7.95 | 580 | 41,700 | -3.2 | |
| 11/07/2012 |
8.21
|
200,620 | 8.32 | 8.32 | 8.10 | 10,180 | 148,170 | -10.7 | |
| 10/07/2012 |
8.32
|
120,480 | 8.37 | 8.37 | 8.16 | 12,340 | 85,520 | -5.7 | |
| 09/07/2012 |
8.37
|
161,250 | 8.53 | 8.58 | 8.26 | 35,440 | 127,000 | -7.2 | |
| 06/07/2012 |
8.53
|
91,920 | 8.58 | 8.69 | 8.48 | 2,750 | 42,270 | -3.2 | |
| 05/07/2012 |
8.58
|
76,350 | 8.58 | 8.69 | 8.48 | 1,000 | 27,160 | -2.1 | |
| 04/07/2012 |
8.58
|
75,960 | 8.58 | 8.63 | 8.53 | 5,500 | 23,780 | -1.5 | |
| 03/07/2012 |
8.58
|
83,890 | 8.69 | 8.69 | 8.53 | 45,430 | 92,150 | -3.8 | |
| 02/07/2012 |
8.69
|
169,750 | 8.90 | 8.90 | 8.63 | 19,660 | 117,790 | -8.1 | |
| 29/06/2012 |
8.90
|
243,790 | 8.95 | 8.95 | 8.79 | 142,430 | 190,250 | -4.0 | |
| 28/06/2012 |
8.95
|
175,400 | 9.01 | 9.01 | 8.74 | 40,290 | 124,960 | -7.1 | |
| 27/06/2012 |
9.01
|
427,270 | 9.01 | 9.06 | 8.90 | 85,630 | 338,800 | -21.5 | |
| 26/06/2012 |
9.01
|
0 | 9.01 | 9.01 | 8.69 | 3,000 | 325,370 | -27.3 | |
| 25/06/2012 |
9.01
|
276,560 | 8.58 | 9.01 | 8.58 | 100 | 94,820 | -7.9 | |
| 22/06/2012 |
8.58
|
108,520 | 8.74 | 8.74 | 8.58 | 13,380 | 59,380 | -3.7 | |
| 21/06/2012 |
8.74
|
100,900 | 8.69 | 8.74 | 8.63 | 9,670 | 27,120 | -1.4 | |
| 20/06/2012 |
8.69
|
117,450 | 8.69 | 8.74 | 8.58 | 24,120 | 3,720 | 1.7 | |
| 19/06/2012 |
8.69
|
86,230 | 8.74 | 8.74 | 8.63 | 531,000 | 544,500 | -1.1 | |
| 18/06/2012 |
8.74
|
116,570 | 8.74 | 8.79 | 8.74 | 3,400 | 35,000 | -2.6 | |
| 15/06/2012 |
8.74
|
348,600 | 8.79 | 8.79 | 8.58 | 116,500 | 311,450 | -16.0 | |
| 14/06/2012 |
8.79
|
184,830 | 8.85 | 8.85 | 8.53 | 50,740 | 173,790 | -10.2 | |
| 13/06/2012 |
8.85
|
124,350 | 8.85 | 8.95 | 8.69 | 22,890 | 57,600 | -2.9 | |
| 12/06/2012 |
8.85
|
116,260 | 8.90 | 8.90 | 8.63 | 160 | 27,660 | -2.3 | |
| 11/06/2012 |
8.90
|
144,500 | 8.90 | 8.90 | 8.58 | 3,150 | 75,090 | -6.0 | |
| 08/06/2012 |
8.90
|
115,130 | 8.90 | 9.11 | 8.90 | 49,030 | 73,400 | -2.1 | |
| 07/06/2012 |
8.90
|
103,390 | 8.79 | 9.06 | 8.85 | 770 | 70,180 | -5.8 | |
| 06/06/2012 |
8.79
|
186,260 | 8.58 | 8.79 | 8.53 | 400 | 84,700 | -6.9 | |
| 05/06/2012 |
8.58
|
161,020 | 8.58 | 8.69 | 8.26 | 15,920 | 147,500 | -10.5 | |
| 04/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124 (Volume + 12.40%, Ratio=0.12) | |||||||||
| 04/06/2012 |
8.58
|
85,690 | 9.71 | 9.71 | 8.48 | 13,370 | 52,270 | -3.2 | |
| 01/06/2012 |
9.71
|
73,670 | 9.71 | 9.80 | 9.71 | 13,000 | 30,000 | -1.7 | |
| 31/05/2012 |
9.71
|
61,250 | 9.90 | 9.90 | 9.71 | 260 | 27,570 | -2.8 | |
| 30/05/2012 |
9.90
|
226,650 | 9.80 | 9.90 | 9.71 | 159,000 | 93,540 | 6.8 | |
| 29/05/2012 |
9.80
|
82,090 | 9.71 | 9.80 | 9.61 | 64,870 | 51,400 | 1.4 | |
| 28/05/2012 |
9.71
|
86,790 | 9.61 | 9.80 | 9.52 | 7,010 | 70,030 | -6.5 | |
| 25/05/2012 |
9.61
|
169,090 | 9.52 | 9.61 | 9.43 | 30,720 | 149,550 | -12.1 | |
| 24/05/2012 |
9.52
|
71,170 | 9.61 | 9.71 | 9.43 | 10 | 510 | -0.1 | |
| 23/05/2012 |
9.61
|
101,180 | 9.71 | 9.80 | 9.43 | 7,960 | 49,010 | -4.2 | |
| 22/05/2012 |
9.71
|
87,130 | 9.52 | 9.71 | 9.52 | 16,650 | 40,500 | -2.4 | |
| 21/05/2012 |
9.52
|
108,700 | 9.33 | 9.52 | 9.43 | 200 | 86,140 | -8.6 | |
| 18/05/2012 |
9.33
|
169,600 | 9.38 | 9.38 | 9.05 | 580 | 134,370 | -13.1 | |
| 17/05/2012 |
9.38
|
207,350 | 9.38 | 9.38 | 9.14 | 14,230 | 150,840 | -13.5 | |
| 16/05/2012 |
9.38
|
143,950 | 9.43 | 9.61 | 9.28 | 68,410 | 104,430 | -3.6 | |
| 15/05/2012 |
9.43
|
114,310 | 9.61 | 9.71 | 9.33 | 39,170 | 72,220 | -3.3 | |
| 14/05/2012 |
9.61
|
79,080 | 9.61 | 9.71 | 9.52 | 21,010 | 11,640 | 1.0 | |
| 11/05/2012 |
9.61
|
93,430 | 9.71 | 9.80 | 9.61 | 29,880 | 21,850 | 0.8 | |
| 10/05/2012 |
9.71
|
90,920 | 9.71 | 9.80 | 9.61 | 18,180 | 27,510 | -1.0 | |
| 09/05/2012 |
9.71
|
122,410 | 9.80 | 9.80 | 9.61 | 17,290 | 91,680 | -7.7 | |
| 08/05/2012 |
9.80
|
137,150 | 9.80 | 9.80 | 9.61 | 30,260 | 82,700 | -5.4 | |
| 07/05/2012 |
9.80
|
133,040 | 9.80 | 9.90 | 9.52 | 28,620 | 107,580 | -8.2 | |
| 04/05/2012 |
9.80
|
105,640 | 9.61 | 9.80 | 9.52 | 30,100 | 37,640 | -0.8 | |
| 03/05/2012 |
9.61
|
136,060 | 9.61 | 9.71 | 9.52 | 91,930 | 92,700 | -0.1 | |
| 02/05/2012 |
9.61
|
217,450 | 9.52 | 9.90 | 9.52 | 435,750 | 486,280 | -5.2 | |
| 27/04/2012 |
9.52
|
171,160 | 9.43 | 9.52 | 9.43 | 26,990 | 126,690 | -10.0 | |
| 26/04/2012 |
9.43
|
98,120 | 9.33 | 9.52 | 9.38 | 1,812,691 | 1,841,671 | -2.9 | |
| 25/04/2012 |
9.33
|
233,260 | 9.33 | 9.33 | 9.24 | 41,690 | 192,660 | -14.9 | |
| 24/04/2012 |
9.33
|
160,260 | 9.33 | 9.33 | 9.19 | 17,390 | 123,460 | -10.5 | |
| 23/04/2012 |
9.33
|
156,350 | 9.28 | 9.33 | 9.19 | 118,280 | 207,130 | -8.8 | |
| 20/04/2012 |
9.28
|
250,770 | 9.33 | 9.43 | 9.19 | 166,370 | 321,300 | -15.3 | |
| 19/04/2012 |
9.33
|
190,740 | 9.38 | 9.43 | 9.19 | 167,630 | 167,450 | 0.0 | |
| 18/04/2012 |
9.38
|
156,310 | 9.33 | 9.71 | 9.33 | 276,510 | 238,830 | 3.8 | |
| 17/04/2012 |
9.33
|
179,480 | 9.19 | 9.38 | 9.10 | 344,040 | 288,640 | 5.4 | |
| 16/04/2012 |
9.19
|
178,680 | 8.95 | 9.28 | 9.00 | 203,120 | 132,700 | 6.8 | |
| 13/04/2012 |
8.95
|
220,290 | 9.00 | 9.24 | 8.95 | 82,150 | 103,030 | -1.9 | |
| 12/04/2012 |
9.00
|
282,800 | 8.91 | 9.14 | 8.91 | 25,430 | 219,510 | -18.5 | |
| 11/04/2012 |
8.91
|
263,240 | 8.67 | 8.91 | 8.62 | 54,020 | 176,680 | -11.4 | |
| 10/04/2012 |
8.67
|
359,080 | 8.77 | 8.77 | 8.67 | 66,230 | 304,960 | -22.0 | |
| 09/04/2012 |
8.77
|
234,310 | 8.86 | 8.95 | 8.67 | 18,020 | 204,680 | -17.3 | |
| 06/04/2012 |
8.86
|
93,370 | 8.77 | 8.91 | 8.77 | 2,300 | 54,500 | -4.9 | |
| 05/04/2012 |
8.77
|
256,960 | 8.77 | 8.91 | 8.62 | 20,590 | 232,970 | -19.7 | |
| 04/04/2012 |
8.77
|
248,100 | 9.05 | 9.05 | 8.77 | 40,080 | 203,070 | -15.3 | |
| 03/04/2012 |
9.05
|
148,470 | 9.05 | 9.05 | 8.95 | 52,650 | 129,610 | -7.4 | |
| 30/03/2012 |
9.05
|
196,260 | 8.91 | 9.05 | 8.86 | 47,580 | 173,490 | -11.9 | |
| 29/03/2012 |
8.91
|
258,600 | 9.14 | 9.38 | 8.86 | 16,190 | 212,770 | -18.8 | |
| 28/03/2012 |
9.14
|
593,350 | 9.61 | 9.61 | 9.14 | 3,835,250 | 590,040 | 333.7 | |
| 27/03/2012 |
9.61
|
773,110 | 10.09 | 10.09 | 9.61 | 29,240 | 374,450 | -35.3 | |
| 26/03/2012 |
10.09
|
219,500 | 9.71 | 10.09 | 9.61 | 15,690 | 118,790 | -10.9 | |
| 23/03/2012 |
9.71
|
153,050 | 9.43 | 9.71 | 9.43 | 17,730 | 79,900 | -6.3 | |
| 22/03/2012 |
9.43
|
123,360 | 9.43 | 9.52 | 9.28 | 15,100 | 63,000 | -4.8 | |
| 21/03/2012 |
9.43
|
144,040 | 9.43 | 9.52 | 9.33 | 15,190 | 86,810 | -7.2 | |
| 20/03/2012 |
9.43
|
130,940 | 9.24 | 9.61 | 9.24 | 1,234,151 | 1,240,081 | -0.6 | |
| 19/03/2012 |
9.24
|
150,700 | 9.24 | 9.24 | 8.95 | 29,050 | 74,320 | -4.4 | |
| 16/03/2012 |
9.24
|
240,330 | 9.43 | 9.80 | 9.14 | 27,060 | 200,370 | -17.0 | |
| 15/03/2012 |
9.43
|
230,330 | 9.90 | 9.90 | 9.43 | 30,550 | 211,090 | -18.2 | |
| 14/03/2012 |
9.90
|
44,600 | 9.52 | 9.90 | 9.33 | 1,029,010 | 1,049,640 | -2.1 | |
| 13/03/2012 |
9.52
|
241,710 | 9.99 | 9.99 | 9.52 | 25,880 | 247,340 | -22.5 | |
| 12/03/2012 |
9.99
|
0 | 10.18 | 9.99 | 9.71 | 1,052,320 | 1,082,660 | -3.2 | |
| 09/03/2012 |
10.18
|
37,970 | 9.90 | 10.18 | 9.90 | 83,380 | 74,800 | 0.9 | |
| 08/03/2012 |
9.90
|
84,220 | 9.99 | 10.27 | 9.80 | 187,940 | 186,180 | 0.2 | |
| 07/03/2012 |
9.99
|
117,880 | 10.09 | 10.18 | 9.71 | 87,360 | 52,000 | 3.7 | |
| 06/03/2012 |
10.09
|
66,240 | 10.37 | 10.84 | 10.09 | 52,880 | 27,090 | 2.9 | |