| 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) |
-7.50 | -10.62% | 151,545,700 | -4,751,700 | -397.9 |
58.10
72.30
61.80
|
|
2 tháng
(2026-01-15) |
-7.90 | -11.13% | 352,439,900 | -5,088,900 | -436.7 |
58.10
73.40
61.80
|
|
3 tháng
(2025-12-16) |
-1.10 | -1.71% | 443,494,800 | -5,651,800 | -467.3 |
58.10
73.40
61.80
|
|
6 tháng
(2025-09-17) |
0.56 | 0.89% | 748,817,200 | 24,744,400 | 1,458.1 |
55
73.40
61.80
|
|
12 tháng
(2025-03-21) |
6.22 | 10.94% | 1,374,753,000 | 5,268,340 | 796.7 |
48.25
73.40
61.80
|
|
24 tháng
(2024-03-26) |
1.58 | 2.58% | 2,233,528,200 | -19,883,658 | -521.9 |
48.25
73.40
61.80
|
|
36 tháng
(2023-04-03) |
-1.84 | -2.84% | 2,977,261,000 | -107,447,959 | -6,320.5 |
48.25
73.40
61.80
|
|
60 tháng
(2021-04-12) |
-17.11 | -21.34% | 4,239,448,800 | -107,954,837 | -6,466.9 |
48.25
80.21
61.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/12/2010 |
8.97
|
39,360 | 9.07 | 9.07 | 8.76 | 912,320 | 922,610 | -0.9 | |
| 13/12/2010 |
9.07
|
52,730 | 8.87 | 9.07 | 8.97 | 124,540 | 119,340 | 0.5 | |
| 10/12/2010 |
8.87
|
39,800 | 8.82 | 8.87 | 8.82 | 9,990 | 0 | 0.9 | |
| 09/12/2010 |
8.82
|
45,780 | 8.66 | 8.82 | 8.66 | 240 | 40 | 0.0 | |
| 08/12/2010 |
8.66
|
30,360 | 8.71 | 8.76 | 8.66 | 2,510 | 0 | 0.2 | |
| 07/12/2010 |
8.71
|
32,490 | 8.71 | 8.71 | 8.61 | 12,380 | 5,540 | 0.6 | |
| 06/12/2010 |
8.71
|
35,070 | 8.76 | 8.82 | 8.71 | 1,100,000 | 1,108,990 | -0.8 | |
| 03/12/2010 |
8.76
|
52,800 | 8.71 | 8.82 | 8.71 | 51,150 | 50,240 | 0.1 | |
| 02/12/2010 |
8.71
|
28,410 | 8.66 | 8.71 | 8.61 | 0 | 2,510 | -0.2 | |
| 01/12/2010 |
8.66
|
24,450 | 8.71 | 8.76 | 8.66 | 350 | 12,380 | -1.0 | |
| 30/11/2010 |
8.71
|
31,830 | 8.71 | 8.82 | 8.61 | 100,000 | 101,000 | -0.1 | |
| 29/11/2010 |
8.71
|
22,740 | 8.71 | 8.71 | 8.56 | 0 | 1,150 | -0.1 | |
| 26/11/2010 |
8.71
|
12,010 | 8.71 | 8.71 | 8.61 | 1,185,260 | 1,181,640 | 0.3 | |
| 25/11/2010 |
8.71
|
7,930 | 8.71 | 8.76 | 8.61 | 100,050 | 100,350 | -0.0 | |
| 24/11/2010 |
8.71
|
10,280 | 8.66 | 8.76 | 8.61 | 2,500 | 0 | 0.2 | |
| 23/11/2010 |
8.66
|
15,310 | 8.66 | 8.71 | 8.56 | 76,700 | 76,700 | 0 | |
| 22/11/2010 |
8.66
|
33,400 | 8.66 | 8.71 | 8.46 | 1,790 | 3,620 | -0.1 | |
| 19/11/2010 |
8.66
|
47,790 | 8.71 | 8.76 | 8.61 | 11,740 | 50 | 1.0 | |
| 18/11/2010 |
8.71
|
29,250 | 8.61 | 8.71 | 8.61 | 450 | 2,500 | -0.2 | |
| 17/11/2010 |
8.61
|
45,640 | 8.51 | 8.66 | 8.51 | 1,213,800 | 1,212,000 | 0.1 | |
| 16/11/2010 |
8.51
|
66,320 | 8.61 | 8.61 | 8.46 | 26,000 | 27,790 | -0.1 | |
| 15/11/2010 |
8.61
|
58,350 | 8.66 | 8.71 | 8.56 | 1,070 | 11,740 | -0.9 | |
| 12/11/2010 |
8.66
|
54,830 | 8.76 | 8.76 | 8.61 | 37,410 | 30,450 | 0.6 | |
| 11/11/2010 |
8.76
|
33,700 | 8.82 | 8.82 | 8.71 | 0 | 1,800 | -0.2 | |
| 10/11/2010 |
8.82
|
33,400 | 8.82 | 8.87 | 8.76 | 1,940 | 0 | 0.2 | |
| 09/11/2010 |
8.82
|
65,590 | 8.87 | 8.87 | 8.76 | 1,382,870 | 1,373,590 | 0.8 | |
| 08/11/2010 |
8.87
|
75,230 | 8.92 | 8.92 | 8.87 | 2,060 | 7,410 | -0.5 | |
| 05/11/2010 |
8.92
|
61,840 | 8.92 | 8.97 | 8.92 | 6,600 | 0 | 0.6 | |
| 04/11/2010 |
8.92
|
79,540 | 8.92 | 8.97 | 8.87 | 7,350 | 1,940 | 0.5 | |
| 03/11/2010 |
8.92
|
50,860 | 8.92 | 8.92 | 8.82 | 0 | 10,350 | -0.9 | |
| 02/11/2010 |
8.92
|
38,740 | 8.92 | 8.97 | 8.87 | 10,170 | 2,060 | 0.7 | |
| 01/11/2010 |
8.92
|
27,100 | 8.97 | 8.97 | 8.92 | 100 | 6,600 | -0.6 | |
| 29/10/2010 |
8.97
|
48,760 | 8.97 | 8.97 | 8.92 | 1,131,600 | 1,126,350 | 0.5 | |
| 28/10/2010 |
8.97
|
10,870 | 8.92 | 8.97 | 8.92 | 0 | 0 | 0 | |
| 27/10/2010 |
8.92
|
47,890 | 9.02 | 9.02 | 8.92 | 2,200 | 10,170 | -0.7 | |
| 26/10/2010 |
9.02
|
33,970 | 9.02 | 9.07 | 8.97 | 9,200 | 100 | 0.8 | |
| 25/10/2010 |
9.02
|
31,540 | 9.02 | 9.07 | 8.92 | 49,550 | 44,430 | 0.4 | |
| 22/10/2010 |
9.02
|
43,050 | 9.02 | 9.13 | 8.97 | 1,360 | 0 | 0.1 | |
| 21/10/2010 |
9.02
|
48,370 | 8.97 | 9.13 | 8.97 | 67,820 | 54,870 | 1.1 | |
| 20/10/2010 |
8.97
|
105,630 | 9.07 | 9.07 | 8.87 | 0 | 9,200 | -0.8 | |
| 19/10/2010 |
9.07
|
91,510 | 9.13 | 9.13 | 9.02 | 0 | 17,720 | -1.6 | |
| 18/10/2010 |
9.13
|
15,240 | 9.13 | 9.18 | 9.07 | 0 | 1,360 | -0.1 | |
| 15/10/2010 |
9.13
|
83,480 | 9.18 | 9.18 | 9.13 | 0 | 15,150 | -1.3 | |
| 14/10/2010 |
9.18
|
15,340 | 9.13 | 9.18 | 9.13 | 1,280 | 0 | 0.1 | |
| 13/10/2010 |
9.13
|
28,790 | 9.13 | 9.18 | 9.13 | 6,580 | 0 | 0.6 | |
| 12/10/2010 |
9.13
|
21,200 | 9.13 | 9.13 | 9.07 | 7,730 | 0 | 0.7 | |
| 11/10/2010 |
9.13
|
24,700 | 9.07 | 9.18 | 9.02 | 0 | 0 | 0 | |
| 08/10/2010 |
9.07
|
16,050 | 9.02 | 9.13 | 8.97 | 1,250 | 1,280 | -0.0 | |
| 07/10/2010 |
9.02
|
23,270 | 9.07 | 9.13 | 8.97 | 6,490 | 6,580 | -0.0 | |
| 06/10/2010 |
9.07
|
35,350 | 8.97 | 9.07 | 8.97 | 5,430 | 7,730 | -0.2 | |
| 05/10/2010 |
8.97
|
19,720 | 9.02 | 9.02 | 8.92 | 50,000 | 50,000 | 0 | |
| 04/10/2010 |
9.02
|
38,230 | 9.13 | 9.13 | 9.02 | 900 | 1,250 | -0.0 | |
| 01/10/2010 |
9.13
|
8,270 | 9.13 | 9.13 | 9.02 | 100 | 6,490 | -0.6 | |
| 30/09/2010 |
9.13
|
21,220 | 9.13 | 9.13 | 9.07 | 0 | 5,430 | -0.5 | |
| 29/09/2010 |
9.13
|
34,830 | 9.13 | 9.18 | 9.07 | 20,000 | 20,000 | 0 | |
| 28/09/2010 |
9.13
|
16,570 | 9.13 | 9.13 | 9.07 | 0 | 900 | -0.1 | |
| 27/09/2010 |
9.13
|
33,560 | 9.07 | 9.13 | 9.07 | 2,290 | 100 | 0.2 | |
| 24/09/2010 |
9.07
|
38,170 | 9.13 | 9.23 | 9.02 | 90 | 0 | 0.0 | |
| 23/09/2010 |
9.13
|
55,410 | 9.18 | 9.18 | 9.13 | 300 | 0 | 0.0 | |
| 22/09/2010 |
9.18
|
23,130 | 9.18 | 9.18 | 9.13 | 6,720 | 0 | 0.6 | |
| 21/09/2010 |
9.18
|
39,230 | 9.18 | 9.23 | 9.13 | 3,300 | 2,290 | 0.1 | |
| 20/09/2010 |
9.18
|
48,980 | 9.18 | 9.28 | 9.18 | 13,180 | 90 | 1.2 | |
| 17/09/2010 |
9.18
|
39,810 | 9.13 | 9.18 | 9.07 | 30,000 | 30,300 | -0.0 | |
| 16/09/2010 |
9.13
|
44,870 | 9.13 | 9.18 | 9.07 | 66,060 | 71,720 | -0.5 | |
| 15/09/2010 |
9.13
|
21,860 | 9.13 | 9.18 | 9.07 | 25,790 | 24,300 | 0.1 | |
| 14/09/2010 |
9.13
|
36,520 | 9.13 | 9.13 | 9.07 | 0 | 13,180 | -1.2 | |
| 13/09/2010 |
9.13
|
10,820 | 9.13 | 9.13 | 9.02 | 1,560 | 0 | 0.1 | |
| 10/09/2010 |
9.13
|
83,710 | 9.13 | 9.18 | 9.07 | 14,270 | 1,060 | 1.2 | |
| 09/09/2010 |
9.13
|
21,730 | 9.07 | 9.18 | 9.07 | 200,000 | 204,790 | -0.4 | |
| 08/09/2010 |
9.07
|
43,550 | 9.07 | 9.13 | 9.02 | 16,500 | 0 | 1.5 | |
| 07/09/2010 |
9.07
|
37,150 | 9.13 | 9.18 | 9.07 | 320 | 1,560 | -0.1 | |
| 06/09/2010 |
9.13
|
33,920 | 9.13 | 9.18 | 9.07 | 360 | 14,270 | -1.2 | |
| 01/09/2010 |
9.13
|
27,940 | 9.18 | 9.18 | 9.02 | 27,100 | 25,100 | 0.2 | |
| 31/08/2010 |
9.18
|
70,430 | 9.13 | 9.18 | 9.07 | 131,910 | 141,500 | -0.8 | |
| 30/08/2010 |
9.13
|
22,350 | 8.97 | 9.18 | 8.97 | 106,280 | 100,320 | 0.5 | |
| 27/08/2010 |
8.97
|
20,430 | 8.92 | 8.97 | 8.87 | 40,610 | 40,360 | 0.0 | |
| 26/08/2010 |
8.92
|
45,190 | 8.92 | 8.92 | 8.82 | 31,000 | 32,000 | -0.1 | |
| 25/08/2010 |
8.92
|
74,930 | 8.97 | 8.97 | 8.71 | 235,330 | 238,910 | -0.3 | |
| 24/08/2010 |
8.97
|
46,050 | 9.13 | 9.13 | 8.92 | 114,740 | 121,020 | -0.5 | |
| 23/08/2010 |
9.13
|
7,880 | 9.18 | 9.18 | 9.07 | 100,790 | 100,610 | 0.0 | |
| 20/08/2010 |
9.18
|
13,660 | 9.13 | 9.18 | 9.07 | 460 | 1,000 | -0.0 | |
| 19/08/2010 |
9.13
|
32,560 | 9.13 | 9.23 | 9.13 | 20,000 | 3,330 | 1.5 | |
| 18/08/2010 |
9.13
|
34,750 | 9.23 | 9.23 | 9.13 | 14,050 | 0 | 1.3 | |
| 17/08/2010 |
9.23
|
50,450 | 9.33 | 9.33 | 9.18 | 130,000 | 130,790 | -0.1 | |
| 16/08/2010 |
9.33
|
29,170 | 9.23 | 9.33 | 9.23 | 190 | 460 | -0.0 | |
| 13/08/2010: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 13/08/2010 |
9.23
|
232,020 | 8.97 | 9.23 | 8.97 | 128,790 | 120,000 | 0.7 | |
| 12/08/2010 |
8.97
|
156,750 | 9.12 | 9.12 | 8.97 | 167,620 | 152,330 | 1.4 | |
| 11/08/2010 |
9.12
|
64,660 | 9.07 | 9.12 | 9.02 | 69,710 | 30,000 | 3.6 | |
| 10/08/2010 |
9.07
|
147,420 | 9.07 | 9.17 | 9.02 | 47,980 | 190 | 4.4 | |
| 09/08/2010 |
9.07
|
93,970 | 9.12 | 9.22 | 9.07 | 42,300 | 28,790 | 1.3 | |
| 06/08/2010 |
9.12
|
64,800 | 9.17 | 9.17 | 9.12 | 74,190 | 99,340 | -2.3 | |
| 05/08/2010 |
9.17
|
67,940 | 9.12 | 9.17 | 9.12 | 559,160 | 589,710 | -2.8 | |
| 04/08/2010 |
9.12
|
103,130 | 9.12 | 9.17 | 9.07 | 250,600 | 297,980 | -4.3 | |
| 03/08/2010 |
9.12
|
95,750 | 9.07 | 9.12 | 9.07 | 18,300 | 42,300 | -2.2 | |
| 02/08/2010 |
9.07
|
70,110 | 9.12 | 9.12 | 9.02 | 325,770 | 304,190 | 2.0 | |
| 30/07/2010 |
9.12
|
53,050 | 9.12 | 9.12 | 9.07 | 27,190 | 9,160 | 1.6 | |
| 29/07/2010 |
9.12
|
45,050 | 9.12 | 9.17 | 9.07 | 11,980 | 600 | 1.0 | |
| 28/07/2010 |
9.12
|
159,210 | 9.17 | 9.22 | 9.02 | 17,450 | 18,300 | -0.1 | |
| 27/07/2010 |
9.17
|
56,320 | 9.17 | 9.22 | 9.12 | 48,160 | 59,130 | -1.0 | |
| 26/07/2010 |
9.17
|
77,420 | 9.17 | 9.27 | 9.17 | 900 | 27,190 | -2.4 | |