| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3 | -4.02% | 18,265,300 | -2,460,635 | 0 |
70
77.70
70.80
|
|
2 tháng
(2026-04-13) |
-7.35 | -9.31% | 41,969,400 | -4,488,530 | 0 |
70
87.20
70.80
|
|
3 tháng
(2026-03-16) |
-7.26 | -9.20% | 58,912,700 | -3,781,355 | 42.2 |
70
87.20
70.80
|
|
6 tháng
(2025-12-15) |
0.13 | 0.18% | 103,942,800 | -3,980,155 | 28.7 |
68.95
87.20
70.80
|
|
12 tháng
(2025-06-17) |
-2.09 | -2.83% | 245,170,500 | -3,648,261 | 71.6 |
66.42
92.78
70.80
|
|
24 tháng
(2024-06-24) |
7.13 | 11.06% | 493,278,700 | -1,357,692 | 307.0 |
52.11
92.78
70.80
|
|
36 tháng
(2023-06-28) |
25.70 | 55.99% | 861,067,000 | -3,336,181 | 188.9 |
38.75
92.78
70.80
|
|
60 tháng
(2021-07-08) |
30.56 | 74.44% | 1,155,557,400 | 694,527 | 423.9 |
16.69
92.78
70.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/10/2010 |
22.68
|
20 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 19/10/2010 |
22.68
|
1,100 | 22.35 | 22.68 | 22.68 | 100 | 0 | 0.0 | |
| 18/10/2010 |
22.35
|
9,750 | 22.85 | 22.85 | 22.02 | 5,000 | 1,200 | 0.3 | |
| 15/10/2010 |
22.85
|
19,400 | 23.02 | 23.02 | 22.18 | 7,500 | 4,300 | 0.2 | |
| 14/10/2010 |
23.02
|
2,400 | 23.02 | 23.18 | 23.02 | 0 | 100 | -0.0 | |
| 13/10/2010 |
23.02
|
14,700 | 22.68 | 23.02 | 21.85 | 7,030 | 1,980 | 0.4 | |
| 12/10/2010 |
22.68
|
1,800 | 23.18 | 23.18 | 22.68 | 0 | 600 | -0.0 | |
| 11/10/2010 |
23.18
|
12,870 | 23.18 | 23.35 | 23.18 | 150 | 1,220 | -0.1 | |
| 08/10/2010 |
23.18
|
19,700 | 23.18 | 23.35 | 23.18 | 15,250 | 4,000 | 0.8 | |
| 07/10/2010 |
23.18
|
27,610 | 23.02 | 23.35 | 23.18 | 21,500 | 5,000 | 1.2 | |
| 06/10/2010 |
23.02
|
22,100 | 23.02 | 23.35 | 23.02 | 11,000 | 4,000 | 0.5 | |
| 05/10/2010 |
23.02
|
27,650 | 23.35 | 23.35 | 23.02 | 0 | 17,060 | -1.2 | |
| 04/10/2010 |
23.35
|
20,790 | 23.52 | 23.52 | 22.35 | 0 | 100 | -0.0 | |
| 01/10/2010 |
23.52
|
5,000 | 23.52 | 23.52 | 23.52 | 0 | 5,000 | -0.4 | |
| 30/09/2010 |
23.52
|
3,000 | 23.68 | 23.68 | 23.52 | 0 | 0 | 0 | |
| 29/09/2010 |
23.68
|
20,310 | 23.68 | 23.68 | 23.35 | 16,140 | 0 | 1.1 | |
| 28/09/2010 |
23.68
|
15,410 | 23.35 | 23.68 | 23.18 | 8,290 | 0 | 0.6 | |
| 27/09/2010 |
23.35
|
10,020 | 23.52 | 23.52 | 23.18 | 6,000 | 0 | 0.4 | |
| 24/09/2010 |
23.52
|
6,310 | 23.85 | 23.85 | 23.52 | 4,320 | 0 | 0.3 | |
| 23/09/2010 |
23.85
|
43,400 | 23.68 | 24.02 | 23.68 | 30,000 | 0 | 2.1 | |
| 22/09/2010 |
23.68
|
29,380 | 23.85 | 24.02 | 23.68 | 19,800 | 0 | 1.4 | |
| 21/09/2010 |
23.85
|
7,970 | 23.85 | 24.02 | 23.68 | 0 | 0 | 0 | |
| 20/09/2010 |
23.85
|
6,310 | 23.85 | 24.02 | 23.85 | 0 | 0 | 0 | |
| 17/09/2010 |
23.85
|
4,750 | 23.68 | 23.85 | 23.68 | 0 | 0 | 0 | |
| 16/09/2010 |
23.68
|
24,980 | 23.68 | 23.68 | 23.02 | 20,200 | 12,500 | 0.5 | |
| 15/09/2010 |
23.68
|
2,670 | 23.68 | 23.68 | 23.52 | 0 | 0 | 0 | |
| 14/09/2010 |
23.68
|
20,670 | 23.52 | 23.85 | 23.52 | 14,300 | 3,420 | 0.8 | |
| 13/09/2010 |
23.52
|
4,540 | 23.52 | 23.85 | 22.68 | 1,000 | 0 | 0.1 | |
| 10/09/2010 |
23.52
|
4,180 | 23.18 | 23.68 | 23.52 | 2,500 | 0 | 0.2 | |
| 09/09/2010 |
23.18
|
1,350 | 23.85 | 23.85 | 23.18 | 500 | 0 | 0.0 | |
| 08/09/2010 |
23.85
|
11,240 | 24.02 | 24.02 | 23.35 | 2,500 | 0 | 0.2 | |
| 07/09/2010 |
24.02
|
12,530 | 24.18 | 24.35 | 24.02 | 0 | 200 | -0.0 | |
| 06/09/2010 |
24.18
|
2,870 | 24.02 | 24.69 | 24.18 | 50 | 0 | 0.0 | |
| 01/09/2010 |
24.02
|
11,980 | 23.35 | 24.18 | 23.35 | 0 | 0 | 0 | |
| 31/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/08/2010 |
23.35
|
78,290 | 22.35 | 23.35 | 22.02 | 59,700 | 47,500 | 0.9 | |
| 30/08/2010 |
22.35
|
19,330 | 21.36 | 22.35 | 21.69 | 500 | 830 | -0.0 | |
| 27/08/2010 |
21.36
|
14,530 | 21.36 | 21.53 | 20.71 | 0 | 10,500 | -0.7 | |
| 26/08/2010 |
21.36
|
33,630 | 21.36 | 21.36 | 20.54 | 16,490 | 0 | 1.1 | |
| 25/08/2010 |
21.36
|
66,770 | 22.35 | 22.35 | 21.36 | 40,700 | 0 | 2.6 | |
| 24/08/2010 |
22.35
|
30,030 | 23.50 | 23.50 | 22.35 | 21,570 | 6,500 | 1.0 | |
| 23/08/2010 |
23.50
|
1,400 | 23.50 | 23.66 | 23.34 | 0 | 0 | 0 | |
| 20/08/2010 |
23.50
|
10 | 23.66 | 23.66 | 23.50 | 0 | 0 | 0 | |
| 19/08/2010 |
23.66
|
40 | 23.34 | 23.66 | 23.34 | 0 | 0 | 0 | |
| 18/08/2010 |
23.34
|
4,350 | 23.34 | 24.16 | 23.34 | 200 | 0 | 0.0 | |
| 17/08/2010 |
23.34
|
630 | 24.32 | 24.32 | 23.34 | 0 | 0 | 0 | |
| 16/08/2010 |
24.32
|
36,710 | 23.99 | 24.32 | 23.99 | 35,700 | 0 | 2.6 | |
| 13/08/2010 |
23.99
|
30,790 | 23.99 | 23.99 | 23.01 | 20,400 | 100 | 1.5 | |
| 12/08/2010 |
23.99
|
28,690 | 24.32 | 24.32 | 23.17 | 98,866 | 74,066 | 1.7 | |
| 11/08/2010 |
24.32
|
2,000 | 23.99 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 10/08/2010 |
23.99
|
6,930 | 23.83 | 24.32 | 23.01 | 1,100 | 0 | 0.1 | |
| 09/08/2010 |
23.83
|
16,710 | 24.32 | 24.32 | 23.83 | 11,080 | 0 | 0.8 | |
| 06/08/2010 |
24.32
|
3,620 | 24.65 | 24.65 | 23.99 | 1,420 | 200 | 0.1 | |
| 05/08/2010 |
24.65
|
25,650 | 24.65 | 24.82 | 24.65 | 21,450 | 0 | 1.6 | |
| 04/08/2010 |
24.65
|
10,390 | 24.82 | 24.98 | 24.65 | 2,290 | 0 | 0.2 | |
| 03/08/2010 |
24.82
|
19,220 | 24.65 | 24.98 | 24.65 | 19,020 | 0 | 1.4 | |
| 02/08/2010 |
24.65
|
14,850 | 24.65 | 25.31 | 24.65 | 203,343 | 0 | 15.8 | |
| 30/07/2010 |
24.65
|
17,200 | 24.65 | 24.98 | 24.65 | 15,000 | 0 | 1.1 | |
| 29/07/2010 |
24.65
|
10,100 | 24.65 | 24.65 | 23.99 | 10,000 | 100 | 0.7 | |
| 28/07/2010 |
24.65
|
15,160 | 24.82 | 24.82 | 23.99 | 15,110 | 0 | 1.1 | |
| 27/07/2010 |
24.82
|
22,790 | 24.65 | 24.98 | 23.83 | 18,200 | 5,140 | 1.0 | |
| 26/07/2010 |
24.65
|
6,830 | 24.65 | 24.65 | 24.65 | 6,830 | 800 | 0.5 | |
| 23/07/2010 |
24.65
|
9,830 | 24.32 | 25.31 | 23.99 | 6,920 | 1,700 | 0.4 | |
| 22/07/2010 |
24.32
|
11,380 | 24.82 | 24.82 | 24.32 | 0 | 3,000 | -0.2 | |
| 21/07/2010 |
24.82
|
1,300 | 25.64 | 25.64 | 24.82 | 200 | 0 | 0.0 | |
| 20/07/2010 |
25.64
|
6,260 | 24.82 | 25.64 | 24.49 | 4,430 | 0 | 0.3 | |
| 19/07/2010 |
24.82
|
10,840 | 24.82 | 24.82 | 24.65 | 1,620 | 0 | 0.1 | |
| 16/07/2010 |
24.82
|
3,210 | 25.31 | 25.64 | 24.82 | 0 | 0 | 0 | |
| 15/07/2010 |
25.31
|
600 | 25.64 | 25.64 | 25.31 | 0 | 0 | 0 | |
| 14/07/2010 |
25.64
|
26,370 | 25.64 | 25.64 | 25.31 | 25,200 | 0 | 2.0 | |
| 13/07/2010 |
25.64
|
11,710 | 25.64 | 25.64 | 25.14 | 11,510 | 0 | 0.9 | |
| 12/07/2010 |
25.64
|
250 | 24.65 | 25.64 | 25.64 | 250 | 0 | 0.0 | |
| 09/07/2010 |
24.65
|
1,680 | 25.64 | 25.64 | 24.65 | 100 | 0 | 0.0 | |
| 08/07/2010 |
25.64
|
100 | 24.65 | 25.64 | 25.64 | 100 | 0 | 0.0 | |
| 07/07/2010 |
24.65
|
26,850 | 25.64 | 25.64 | 24.65 | 900 | 4,050 | -0.2 | |
| 06/07/2010 |
25.64
|
10,670 | 25.80 | 25.97 | 25.64 | 7,000 | 3,000 | 0.3 | |
| 05/07/2010 |
25.80
|
9,560 | 26.29 | 26.29 | 24.98 | 7,700 | 0 | 0.6 | |
| 02/07/2010 |
26.29
|
4,020 | 26.62 | 26.62 | 25.97 | 10 | 0 | 0.0 | |
| 01/07/2010 |
26.62
|
2,500 | 26.79 | 26.79 | 26.29 | 0 | 0 | 0 | |
| 30/06/2010 |
26.79
|
52,080 | 27.44 | 27.44 | 26.13 | 100 | 0 | 0.0 | |
| 29/06/2010 |
27.44
|
36,440 | 26.95 | 27.44 | 26.29 | 0 | 0 | 0 | |
| 28/06/2010 |
26.95
|
30,840 | 25.80 | 26.95 | 25.14 | 100 | 0 | 0.0 | |
| 25/06/2010 |
25.80
|
2,100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 24/06/2010 |
25.80
|
26,460 | 25.31 | 25.80 | 25.31 | 10,000 | 0 | 0.8 | |
| 23/06/2010 |
25.31
|
1,580 | 25.64 | 25.64 | 25.31 | 100,180 | 0 | 7.8 | |
| 22/06/2010 |
25.64
|
26,120 | 25.64 | 25.64 | 24.98 | 25,000 | 100 | 1.9 | |
| 21/06/2010 |
25.64
|
23,520 | 25.64 | 25.97 | 25.64 | 1,400 | 0 | 0.1 | |
| 18/06/2010 |
25.64
|
19,950 | 25.80 | 25.80 | 25.64 | 1,400 | 0 | 0.1 | |
| 17/06/2010 |
25.80
|
23,630 | 25.80 | 25.80 | 25.80 | 113,100 | 111,100 | 0.2 | |
| 16/06/2010 |
25.80
|
3,760 | 25.64 | 25.97 | 25.80 | 0 | 0 | 0 | |
| 15/06/2010 |
25.64
|
24,640 | 25.64 | 25.80 | 25.64 | 300 | 0 | 0.0 | |
| 14/06/2010 |
25.64
|
8,310 | 25.47 | 25.64 | 25.47 | 300 | 0 | 0.0 | |
| 11/06/2010 |
25.47
|
6,390 | 25.31 | 26.29 | 25.47 | 700 | 0 | 0.1 | |
| 10/06/2010 |
25.31
|
5,250 | 25.14 | 25.64 | 25.31 | 5,000 | 0 | 0.4 | |
| 09/06/2010 |
25.14
|
23,100 | 25.47 | 25.47 | 25.14 | 300 | 0 | 0.0 | |
| 08/06/2010 |
25.47
|
18,300 | 25.80 | 25.80 | 25.47 | 400 | 0 | 0.0 | |
| 07/06/2010 |
25.80
|
11,510 | 25.97 | 25.97 | 25.31 | 0 | 0 | 0 | |
| 04/06/2010 |
25.97
|
1,840 | 25.97 | 25.97 | 25.80 | 700 | 0 | 0.1 | |
| 03/06/2010 |
25.97
|
10,770 | 25.97 | 26.29 | 25.97 | 0 | 0 | 0 | |
| 02/06/2010 |
25.97
|
9,340 | 25.97 | 25.97 | 25.64 | 0 | 0 | 0 | |
| 01/06/2010 |
25.97
|
48,670 | 25.97 | 25.97 | 25.97 | 30,000 | 0 | 2.4 | |