| 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) |
-2.30 | -2.45% | 130,200 | 542 | 0 |
90.20
93.90
91.60
|
|
2 tháng
(2026-06-01) |
-2.30 | -2.45% | 290,400 | -33,618 | 0 |
90.20
94.70
91.60
|
|
3 tháng
(2026-05-04) |
-10 | -9.85% | 625,900 | -3,138 | 0 |
90.20
102
91.60
|
|
6 tháng
(2026-01-30) |
-12.50 | -12.02% | 1,450,500 | -1,998 | -0.2 |
90.20
104.70
91.60
|
|
12 tháng
(2025-08-04) |
-10 | -9.85% | 3,549,500 | 154,102 | 16.1 |
90.20
108.10
91.60
|
|
24 tháng
(2024-08-08) |
-6.20 | -6.35% | 9,409,900 | 332,814 | 32.1 |
84.55
108.10
91.60
|
|
36 tháng
(2023-08-14) |
-7.37 | -7.46% | 15,799,900 | 4,045 | -2.8 |
84.30
108.10
91.60
|
|
60 tháng
(2021-08-24) |
16.53 | 22.04% | 30,149,400 | -725,657 | -85.4 |
66.01
118.99
91.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/07/2012 |
17.41
|
6,680 | 17.41 | 17.70 | 17.41 | 128,368 | 133,708 | -0.3 | |
| 16/07/2012 |
17.41
|
21,900 | 17.55 | 18.14 | 17.41 | 17,790 | 0 | 1.1 | |
| 13/07/2012 |
17.55
|
6,170 | 17.41 | 17.99 | 17.41 | 67,440 | 62,480 | 0.3 | |
| 12/07/2012 |
17.41
|
750 | 16.97 | 17.41 | 16.82 | 0 | 240 | -0.0 | |
| 11/07/2012 |
16.97
|
1,190 | 17.26 | 17.55 | 16.97 | 0 | 0 | 0 | |
| 10/07/2012 |
17.26
|
17,800 | 16.68 | 17.26 | 16.68 | 0 | 17,790 | -1.0 | |
| 09/07/2012 |
16.68
|
5,850 | 17.26 | 17.55 | 16.68 | 720 | 4,960 | -0.2 | |
| 06/07/2012 |
17.26
|
1,110 | 17.26 | 17.85 | 17.26 | 1,100 | 0 | 0.1 | |
| 05/07/2012 |
17.26
|
1,760 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 04/07/2012 |
17.26
|
7,110 | 17.70 | 18.14 | 17.26 | 6,540 | 0 | 0.4 | |
| 03/07/2012 |
17.70
|
830 | 17.70 | 17.70 | 17.11 | 0 | 720 | -0.0 | |
| 02/07/2012 |
17.70
|
3,350 | 18.58 | 18.58 | 17.70 | 2,250 | 1,100 | 0.1 | |
| 29/06/2012 |
18.58
|
20,040 | 17.70 | 18.58 | 17.85 | 30 | 0 | 0.0 | |
| 28/06/2012 |
17.70
|
28,350 | 16.97 | 17.70 | 16.97 | 98,000 | 6,540 | 5.5 | |
| 27/06/2012 |
16.97
|
50 | 16.97 | 16.97 | 16.68 | 0 | 0 | 0 | |
| 26/06/2012 |
16.97
|
3,250 | 16.97 | 16.97 | 16.97 | 0 | 2,250 | -0.1 | |
| 25/06/2012 |
16.97
|
1,130 | 17.26 | 17.26 | 16.97 | 199,970 | 200,000 | -0.0 | |
| 22/06/2012 |
17.26
|
1,300 | 17.41 | 17.41 | 16.97 | 10 | 0 | 0.0 | |
| 21/06/2012 |
17.41
|
20 | 17.26 | 17.41 | 17.11 | 0 | 0 | 0 | |
| 20/06/2012 |
17.26
|
510 | 17.55 | 17.55 | 17.26 | 0 | 0 | 0 | |
| 19/06/2012 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 18/06/2012 |
17.55
|
3,650 | 17.26 | 17.85 | 16.97 | 3,190 | 0 | 0.2 | |
| 15/06/2012 |
17.26
|
2,050 | 17.26 | 17.26 | 17.11 | 0 | 0 | 0 | |
| 14/06/2012 |
17.26
|
80 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 13/06/2012 |
17.26
|
1,800 | 17.11 | 17.26 | 17.11 | 0 | 0 | 0 | |
| 12/06/2012 |
17.11
|
4,990 | 17.55 | 17.55 | 17.11 | 0 | 3,190 | -0.2 | |
| 11/06/2012 |
17.55
|
2,650 | 17.55 | 18.28 | 17.55 | 2,400 | 0 | 0.2 | |
| 08/06/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/06/2012 |
17.55
|
170 | 17.26 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 07/06/2012 |
17.26
|
10,950 | 17.26 | 17.26 | 16.69 | 0 | 0 | 0 | |
| 06/06/2012 |
17.26
|
20,920 | 16.83 | 17.26 | 16.40 | 4,290 | 0 | 0.2 | |
| 05/06/2012 |
16.83
|
2,520 | 16.83 | 17.12 | 16.69 | 0 | 2,400 | -0.1 | |
| 04/06/2012 |
16.83
|
520 | 17.26 | 17.26 | 16.83 | 0 | 0 | 0 | |
| 01/06/2012 |
17.26
|
80 | 17.84 | 17.84 | 17.26 | 100,000 | 100,000 | 0 | |
| 31/05/2012 |
17.84
|
32,320 | 17.26 | 17.84 | 17.12 | 0 | 4,290 | -0.3 | |
| 30/05/2012 |
17.26
|
260 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 29/05/2012 |
17.26
|
420 | 17.26 | 17.26 | 16.97 | 0 | 0 | 0 | |
| 28/05/2012 |
17.26
|
10,950 | 16.97 | 17.26 | 16.97 | 100,000 | 100,000 | 0 | |
| 25/05/2012 |
16.97
|
20,670 | 17.26 | 17.55 | 16.97 | 8,470 | 0 | 0.5 | |
| 24/05/2012 |
17.26
|
10,810 | 17.26 | 17.84 | 17.26 | 7,030 | 0 | 0.4 | |
| 23/05/2012 |
17.26
|
2,910 | 17.55 | 17.55 | 17.26 | 1,410 | 0 | 0.1 | |
| 22/05/2012 |
17.55
|
1,210 | 18.12 | 18.12 | 17.40 | 100,000 | 100,000 | 0 | |
| 21/05/2012 |
18.12
|
21,000 | 17.26 | 18.12 | 17.26 | 430 | 8,470 | -0.5 | |
| 18/05/2012 |
17.26
|
7,620 | 17.40 | 17.40 | 16.83 | 190,000 | 197,030 | -0.4 | |
| 17/05/2012 |
17.40
|
4,750 | 17.12 | 17.55 | 16.69 | 0 | 1,410 | -0.1 | |
| 16/05/2012 |
17.12
|
5,610 | 17.26 | 17.84 | 17.12 | 102,480 | 100,000 | 0.2 | |
| 15/05/2012 |
17.26
|
3,150 | 17.98 | 17.98 | 17.26 | 1,590 | 430 | 0.1 | |
| 14/05/2012 |
17.98
|
290 | 18.12 | 18.27 | 17.98 | 0 | 0 | 0 | |
| 11/05/2012 |
18.12
|
7,000 | 17.84 | 18.12 | 17.55 | 2,000 | 0 | 0.1 | |
| 10/05/2012 |
17.84
|
13,580 | 18.12 | 18.12 | 17.84 | 0 | 2,480 | -0.2 | |
| 09/05/2012 |
18.12
|
14,360 | 17.69 | 18.27 | 17.40 | 0 | 1,590 | -0.1 | |
| 08/05/2012 |
17.69
|
9,610 | 17.69 | 17.69 | 17.55 | 0 | 0 | 0 | |
| 07/05/2012 |
17.69
|
7,350 | 17.69 | 17.84 | 17.55 | 0 | 2,000 | -0.1 | |
| 04/05/2012 |
17.69
|
5,100 | 17.69 | 17.98 | 17.55 | 185,000 | 180,000 | 0.3 | |
| 03/05/2012 |
17.69
|
850 | 17.84 | 17.84 | 17.69 | 0 | 0 | 0 | |
| 02/05/2012 |
17.84
|
9,780 | 17.98 | 17.98 | 17.55 | 4,550 | 0 | 0.3 | |
| 27/04/2012 |
17.98
|
410 | 17.84 | 18.12 | 17.69 | 48,000 | 48,000 | 0 | |
| 26/04/2012 |
17.84
|
9,990 | 17.98 | 17.98 | 17.84 | 370 | 5,000 | -0.3 | |
| 25/04/2012 |
17.98
|
8,140 | 17.84 | 18.56 | 17.69 | 5,930 | 0 | 0.4 | |
| 24/04/2012 |
17.84
|
8,390 | 17.55 | 17.84 | 17.55 | 3,130 | 4,550 | -0.1 | |
| 23/04/2012 |
17.55
|
11,360 | 17.84 | 18.41 | 17.55 | 52,790 | 50,000 | 0.2 | |
| 20/04/2012 |
17.84
|
3,200 | 17.84 | 17.98 | 17.40 | 50,000 | 50,370 | -0.0 | |
| 19/04/2012 |
17.84
|
6,940 | 17.98 | 17.98 | 17.69 | 10 | 5,930 | -0.4 | |
| 18/04/2012 |
17.98
|
3,180 | 18.12 | 18.12 | 17.98 | 60 | 3,130 | -0.2 | |
| 17/04/2012 |
18.12
|
3,150 | 18.41 | 18.41 | 17.98 | 0 | 2,790 | -0.2 | |
| 16/04/2012 |
18.41
|
10,380 | 18.27 | 18.41 | 18.12 | 50,000 | 50,000 | 0 | |
| 13/04/2012 |
18.27
|
11,220 | 18.27 | 18.27 | 18.12 | 30,000 | 30,000 | 0 | |
| 12/04/2012 |
18.27
|
3,650 | 18.41 | 18.41 | 18.12 | 10 | 60 | -0.0 | |
| 11/04/2012 |
18.41
|
2,070 | 18.12 | 18.70 | 18.41 | 1,270 | 0 | 0.1 | |
| 10/04/2012 |
18.12
|
9,470 | 18.12 | 18.12 | 18.12 | 50,000 | 50,000 | 0 | |
| 09/04/2012 |
18.12
|
1,320 | 18.12 | 18.12 | 18.12 | 30,000 | 30,000 | 0 | |
| 06/04/2012 |
18.12
|
8,670 | 18.12 | 18.27 | 18.12 | 0 | 0 | 0 | |
| 05/04/2012 |
18.12
|
10,430 | 18.12 | 18.70 | 18.12 | 8,760 | 1,270 | 0.5 | |
| 04/04/2012 |
18.12
|
9,180 | 18.41 | 18.41 | 18.12 | 600 | 0 | 0.0 | |
| 03/04/2012 |
18.41
|
3,000 | 18.41 | 18.41 | 17.84 | 0 | 0 | 0 | |
| 30/03/2012 |
18.41
|
60 | 18.41 | 18.56 | 18.41 | 0 | 0 | 0 | |
| 29/03/2012 |
18.41
|
17,290 | 18.41 | 18.41 | 18.27 | 4,000 | 8,760 | -0.3 | |
| 28/03/2012 |
18.41
|
8,220 | 18.41 | 18.70 | 18.41 | 5,630 | 600 | 0.3 | |
| 27/03/2012 |
18.41
|
7,680 | 18.56 | 18.70 | 18.27 | 4,000 | 0 | 0.3 | |
| 26/03/2012 |
18.56
|
9,020 | 18.56 | 18.99 | 18.41 | 4,600 | 0 | 0.3 | |
| 23/03/2012 |
18.56
|
16,280 | 18.12 | 18.56 | 17.84 | 20,000 | 24,000 | -0.2 | |
| 22/03/2012 |
18.12
|
12,960 | 18.12 | 18.56 | 18.12 | 3,700 | 5,630 | -0.1 | |
| 21/03/2012 |
18.12
|
7,730 | 18.12 | 18.12 | 17.40 | 2,500 | 4,000 | -0.1 | |
| 20/03/2012 |
18.12
|
11,400 | 17.98 | 18.41 | 17.69 | 35,270 | 37,370 | -0.1 | |
| 19/03/2012 |
17.98
|
1,570 | 18.12 | 18.70 | 17.98 | 1,270 | 0 | 0.1 | |
| 16/03/2012 |
18.12
|
15,760 | 18.12 | 18.12 | 18.12 | 0 | 3,700 | -0.2 | |
| 15/03/2012 |
18.12
|
3,490 | 17.84 | 18.12 | 17.84 | 0 | 2,500 | -0.2 | |
| 14/03/2012 |
17.84
|
16,110 | 17.98 | 18.70 | 17.84 | 13,600 | 2,500 | 0.7 | |
| 13/03/2012 |
17.98
|
3,390 | 17.98 | 17.98 | 17.84 | 120,000 | 121,270 | -0.1 | |
| 12/03/2012 |
17.98
|
8,300 | 17.98 | 18.12 | 17.98 | 21,780 | 20,000 | 0.1 | |
| 09/03/2012 |
17.98
|
130 | 17.40 | 17.98 | 17.69 | 0 | 0 | 0 | |
| 08/03/2012 |
17.40
|
28,830 | 18.27 | 18.56 | 17.40 | 59,820 | 63,600 | -0.2 | |
| 07/03/2012 |
18.27
|
7,450 | 18.12 | 18.41 | 18.12 | 76,190 | 70,000 | 0.4 | |
| 06/03/2012 |
18.12
|
5,700 | 18.70 | 19.13 | 17.98 | 102,460 | 101,700 | 0.0 | |
| 05/03/2012 |
18.70
|
15,200 | 17.84 | 18.70 | 18.12 | 6,000 | 80 | 0.4 | |
| 02/03/2012 |
17.84
|
17,980 | 17.69 | 18.27 | 17.69 | 81,870 | 79,800 | 0.1 | |
| 01/03/2012 |
17.69
|
15,770 | 17.84 | 18.12 | 17.69 | 10,140 | 6,210 | 0.2 | |
| 29/02/2012 |
17.84
|
7,960 | 17.55 | 18.12 | 17.69 | 3,510 | 2,440 | 0.1 | |
| 28/02/2012 |
17.55
|
17,530 | 17.98 | 17.98 | 17.55 | 45,560 | 45,350 | 0.0 | |
| 27/02/2012 |
17.98
|
13,840 | 17.98 | 18.27 | 17.84 | 3,330 | 10,100 | -0.4 | |
| 24/02/2012 |
17.98
|
10,560 | 18.12 | 18.27 | 17.98 | 43,010 | 39,220 | 0.2 | |