| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-32.40 | -14.40% | 64,754,000 | -5,692,484 | 0 |
192.60
226.70
194
|
|
2 tháng
(2026-04-17) |
4.70 | 2.50% | 145,113,900 | -8,951,340 | 0 |
187.90
229.80
194
|
|
3 tháng
(2026-03-18) |
46.60 | 31.92% | 234,082,000 | -25,532,909 | -554.2 |
124
229.80
194
|
|
6 tháng
(2025-12-18) |
49.90 | 34.97% | 573,435,100 | -69,266,409 | -6,650.4 |
121.60
229.80
194
|
|
12 tháng
(2025-06-23) |
146.20 | 315.09% | 1,063,918,900 | -87,314,728 | -9,666.4 |
45.95
229.80
194
|
|
24 tháng
(2024-06-26) |
172 | 834.95% | 1,986,108,700 | -96,345,107 | -10,622.2 |
19.95
229.80
194
|
|
36 tháng
(2023-07-03) |
167.05 | 653.82% | 3,395,915,400 | -152,324,268 | -13,167.8 |
19.95
229.80
194
|
|
60 tháng
(2021-07-12) |
146.38 | 316.68% | 4,495,140,900 | -238,849,935 | -22,011.2 |
19.95
229.80
194
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/10/2012 |
8.32
|
51,680 | 8.37 | 8.37 | 8.16 | 18,690 | 3,040 | 1.2 | |
| 19/10/2012 |
8.37
|
59,850 | 8.37 | 8.42 | 8.26 | 18,690 | 19,210 | -0.0 | |
| 18/10/2012 |
8.37
|
52,280 | 8.37 | 8.37 | 8.16 | 18,690 | 6,200 | 1.0 | |
| 17/10/2012 |
8.37
|
44,560 | 8.37 | 8.37 | 8.26 | 800 | 30,800 | -2.4 | |
| 16/10/2012 |
8.37
|
62,130 | 8.37 | 8.42 | 8.26 | 0 | 36,450 | -2.9 | |
| 15/10/2012 |
8.37
|
42,970 | 8.32 | 8.37 | 8.21 | 1,000 | 10,900 | -0.8 | |
| 12/10/2012 |
8.32
|
34,370 | 8.37 | 8.48 | 8.26 | 0 | 29,000 | -2.3 | |
| 11/10/2012 |
8.37
|
53,630 | 8.48 | 8.48 | 8.37 | 200,000 | 229,550 | -2.3 | |
| 10/10/2012 |
8.48
|
54,980 | 8.53 | 8.58 | 8.42 | 3,020 | 38,000 | -2.8 | |
| 09/10/2012 |
8.53
|
44,400 | 8.58 | 8.58 | 8.48 | 1,000 | 31,620 | -2.5 | |
| 08/10/2012 |
8.58
|
157,200 | 8.48 | 8.58 | 8.48 | 141,400 | 57,540 | 6.8 | |
| 05/10/2012 |
8.48
|
53,850 | 8.48 | 8.48 | 8.37 | 100 | 29,860 | -2.4 | |
| 04/10/2012 |
8.48
|
53,330 | 8.37 | 8.48 | 8.37 | 0 | 24,610 | -2.0 | |
| 03/10/2012 |
8.37
|
112,160 | 8.69 | 8.69 | 8.37 | 950 | 86,230 | -6.8 | |
| 02/10/2012 |
8.69
|
141,870 | 8.74 | 8.74 | 8.63 | 84,300 | 130,350 | -3.8 | |
| 01/10/2012 |
8.74
|
160,560 | 8.79 | 8.79 | 8.53 | 6,000 | 118,910 | -9.3 | |
| 28/09/2012 |
8.79
|
278,510 | 8.79 | 8.85 | 8.53 | 149,460 | 237,050 | -7.2 | |
| 27/09/2012 |
8.79
|
316,390 | 8.85 | 9.01 | 8.48 | 140,130 | 273,360 | -10.9 | |
| 26/09/2012 |
8.85
|
450,280 | 8.53 | 8.90 | 8.58 | 303,370 | 348,320 | -3.8 | |
| 25/09/2012 |
8.53
|
214,740 | 8.42 | 8.53 | 8.32 | 119,500 | 556,320 | -33.7 | |
| 24/09/2012 |
8.42
|
262,890 | 8.48 | 8.48 | 8.26 | 162,400 | 206,060 | -3.5 | |
| 21/09/2012 |
8.48
|
307,720 | 8.16 | 8.48 | 8.21 | 194,920 | 196,590 | -0.1 | |
| 20/09/2012 |
8.16
|
115,490 | 8.16 | 8.21 | 8.10 | 42,220 | 56,450 | -1.1 | |
| 19/09/2012 |
8.16
|
206,300 | 8.10 | 8.16 | 8.05 | 33,650 | 755,650 | -53.8 | |
| 18/09/2012 |
8.10
|
103,210 | 7.95 | 8.21 | 7.84 | 161,630 | 210,370 | -3.7 | |
| 17/09/2012 |
7.95
|
324,310 | 7.84 | 8.21 | 7.95 | 296,840 | 370,590 | -5.6 | |
| 14/09/2012 |
7.84
|
151,910 | 7.63 | 7.84 | 7.73 | 222,610 | 189,750 | 2.4 | |
| 13/09/2012 |
7.63
|
80,380 | 7.63 | 7.68 | 7.57 | 30,830 | 32,800 | -0.1 | |
| 12/09/2012 |
7.63
|
83,310 | 7.63 | 7.68 | 7.63 | 43,050 | 71,060 | -2.0 | |
| 11/09/2012 |
7.63
|
73,230 | 7.57 | 7.68 | 7.57 | 22,270 | 61,810 | -2.8 | |
| 10/09/2012 |
7.57
|
68,830 | 7.63 | 7.73 | 7.52 | 19,370 | 53,960 | -2.5 | |
| 07/09/2012 |
7.63
|
90,690 | 7.68 | 7.73 | 7.63 | 25,150 | 70,790 | -3.3 | |
| 06/09/2012 |
7.68
|
70,640 | 7.63 | 7.73 | 7.57 | 19,910 | 33,970 | -1.0 | |
| 05/09/2012 |
7.63
|
87,930 | 7.68 | 7.84 | 7.57 | 20,350 | 23,640 | -0.2 | |
| 04/09/2012 |
7.68
|
73,830 | 7.47 | 7.84 | 7.63 | 20,500 | 37,470 | -1.2 | |
| 31/08/2012 |
7.47
|
208,770 | 7.84 | 7.84 | 7.47 | 75,350 | 191,910 | -8.3 | |
| 30/08/2012 |
7.84
|
60,820 | 7.47 | 7.84 | 7.52 | 3,800 | 31,980 | -2.1 | |
| 29/08/2012 |
7.47
|
135,960 | 7.42 | 7.79 | 7.42 | 3,850 | 38,810 | -2.5 | |
| 28/08/2012 |
7.42
|
118,670 | 7.36 | 7.42 | 7.26 | 75,600 | 59,350 | 1.1 | |
| 27/08/2012 |
7.36
|
304,450 | 7.73 | 7.73 | 7.36 | 214,090 | 125,720 | 6.2 | |
| 24/08/2012 |
7.73
|
263,110 | 7.73 | 7.84 | 7.36 | 39,460 | 95,790 | -4.2 | |
| 23/08/2012 |
7.73
|
244,370 | 8.10 | 8.10 | 7.73 | 59,000 | 134,100 | -5.5 | |
| 22/08/2012 |
8.10
|
212,800 | 8.10 | 8.16 | 7.95 | 89,290 | 68,680 | 1.6 | |
| 21/08/2012 |
8.10
|
165,180 | 8.37 | 8.37 | 8.00 | 123,000 | 7,010 | 8.9 | |
| 20/08/2012 |
8.37
|
230,260 | 8.32 | 8.42 | 8.26 | 174,870 | 30,420 | 11.4 | |
| 17/08/2012 |
8.32
|
85,650 | 8.42 | 8.48 | 8.32 | 70,940 | 3,500 | 5.3 | |
| 16/08/2012 |
8.42
|
115,560 | 8.48 | 8.48 | 8.37 | 78,360 | 18,340 | 4.8 | |
| 15/08/2012 |
8.48
|
79,010 | 8.53 | 8.58 | 8.48 | 47,700 | 33,340 | 1.1 | |
| 14/08/2012 |
8.53
|
93,610 | 8.48 | 8.53 | 8.48 | 72,880 | 17,890 | 4.4 | |
| 13/08/2012 |
8.48
|
53,020 | 8.42 | 8.48 | 8.32 | 39,010 | 420 | 3.1 | |
| 10/08/2012 |
8.42
|
65,470 | 8.42 | 8.48 | 8.37 | 60,000 | 38,340 | 0.0 | |
| 09/08/2012 |
8.42
|
100,400 | 8.42 | 8.48 | 8.37 | 77,980 | 34,330 | 3.5 | |
| 08/08/2012 |
8.42
|
107,540 | 8.37 | 8.48 | 8.37 | 87,550 | 19,290 | 5.4 | |
| 07/08/2012 |
8.37
|
165,390 | 8.32 | 8.42 | 8.26 | 139,530 | 30,000 | 8.6 | |
| 06/08/2012 |
8.32
|
147,010 | 8.32 | 8.32 | 8.10 | 124,870 | 18,100 | 8.4 | |
| 03/08/2012 |
8.32
|
123,450 | 8.32 | 8.32 | 8.21 | 95,170 | 35,480 | 4.7 | |
| 02/08/2012 |
8.32
|
254,950 | 8.10 | 8.48 | 8.16 | 172,590 | 70,120 | 8.0 | |
| 01/08/2012 |
8.10
|
172,190 | 8.16 | 8.16 | 8.00 | 137,480 | 86,060 | 3.9 | |
| 31/07/2012 |
8.16
|
159,950 | 8.21 | 8.21 | 8.10 | 102,180 | 58,080 | 3.4 | |
| 30/07/2012 |
8.21
|
199,800 | 8.21 | 8.21 | 8.05 | 141,190 | 50,050 | 7.0 | |
| 27/07/2012 |
8.21
|
246,010 | 8.16 | 8.21 | 8.05 | 212,400 | 703,130 | -37.1 | |
| 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 | |