| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.10 | -5.56% | 2,118,700 | 81,700 | 4.5 |
51.40
57.40
52.80
|
|
2 tháng
(2026-01-12) |
-14.90 | -22.04% | 4,769,600 | 200,900 | 11.5 |
51.40
67.80
52.80
|
|
3 tháng
(2025-12-15) |
-7.30 | -12.17% | 7,293,400 | 291,400 | 17.2 |
51.40
69.20
52.80
|
|
6 tháng
(2025-09-15) |
0.70 | 1.35% | 15,202,300 | 633,800 | 35.8 |
48.05
69.20
52.80
|
|
12 tháng
(2025-03-18) |
13.86 | 35.68% | 26,193,900 | 910,063 | 48.6 |
33.59
69.20
52.80
|
|
24 tháng
(2024-03-25) |
7.75 | 17.25% | 40,862,800 | 499,374 | 32.4 |
33.59
69.20
52.80
|
|
36 tháng
(2023-03-29) |
22.98 | 77.33% | 58,501,700 | 948,281 | 50.6 |
28.71
69.20
52.80
|
|
60 tháng
(2021-04-08) |
20.95 | 66% | 95,058,000 | 1,820,773 | 87.2 |
17.61
69.20
52.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/07/2010 |
7.38
|
53,580 | 7.64 | 7.64 | 7.38 | 12,490 | 0 | 0.3 | |
| 21/07/2010 |
7.64
|
33,700 | 7.93 | 7.93 | 7.61 | 500 | 1,000 | -0.0 | |
| 20/07/2010 |
7.93
|
18,500 | 8.06 | 8.12 | 7.90 | 1,000 | 500 | 0.0 | |
| 19/07/2010: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50) | |||||||||
| 19/07/2010 |
8.06
|
40,450 | 7.85 | 8.17 | 7.98 | 0 | 1,000 | -0.0 | |
| 16/07/2010 |
7.85
|
110,240 | 7.85 | 7.97 | 7.83 | 7,640 | 0 | 0.4 | |
| 15/07/2010 |
7.85
|
89,670 | 7.87 | 7.99 | 7.85 | 1,320 | 0 | 0.1 | |
| 14/07/2010 |
7.87
|
71,070 | 8.07 | 8.07 | 7.87 | 540 | 0 | 0.0 | |
| 13/07/2010 |
8.07
|
54,820 | 8.02 | 8.07 | 8.02 | 40 | 0 | 0.0 | |
| 12/07/2010 |
8.02
|
80,750 | 7.99 | 8.07 | 7.73 | 430 | 500 | -0.0 | |
| 09/07/2010 |
7.99
|
159,590 | 8.02 | 8.24 | 7.89 | 960 | 0 | 0.0 | |
| 08/07/2010 |
8.02
|
345,410 | 7.65 | 8.02 | 7.92 | 0 | 5,600 | -0.3 | |
| 07/07/2010 |
7.65
|
2,630 | 7.78 | 7.78 | 7.65 | 0 | 0 | 0 | |
| 06/07/2010 |
7.78
|
4,830 | 7.80 | 7.80 | 7.73 | 0 | 50 | -0.0 | |
| 05/07/2010 |
7.80
|
10,600 | 7.72 | 7.80 | 7.72 | 3,000 | 0 | 0.1 | |
| 02/07/2010 |
7.72
|
49,640 | 7.75 | 7.75 | 7.72 | 0 | 0 | 0 | |
| 01/07/2010 |
7.75
|
34,430 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 | |
| 30/06/2010 |
7.90
|
20,840 | 7.95 | 7.95 | 7.73 | 40 | 0 | 0.0 | |
| 29/06/2010 |
7.95
|
65,510 | 7.78 | 7.95 | 7.78 | 0 | 0 | 0 | |
| 28/06/2010 |
7.78
|
49,400 | 7.82 | 7.90 | 7.73 | 0 | 1,300 | -0.1 | |
| 25/06/2010 |
7.82
|
13,500 | 8.17 | 8.17 | 7.80 | 10 | 0 | 0.0 | |
| 24/06/2010 |
8.17
|
52,240 | 7.78 | 8.17 | 7.73 | 0 | 0 | 0 | |
| 23/06/2010 |
7.78
|
21,710 | 7.78 | 7.80 | 7.68 | 50 | 0 | 0.0 | |
| 22/06/2010 |
7.78
|
23,640 | 7.83 | 7.90 | 7.78 | 10 | 0 | 0.0 | |
| 21/06/2010 |
7.83
|
23,650 | 7.85 | 7.85 | 7.83 | 1,830 | 0 | 0.1 | |
| 18/06/2010 |
7.85
|
19,240 | 7.92 | 7.92 | 7.82 | 1,000 | 480 | 0.0 | |
| 17/06/2010 |
7.92
|
12,390 | 7.90 | 7.92 | 7.73 | 260 | 0 | 0.0 | |
| 16/06/2010 |
7.90
|
23,130 | 7.90 | 7.97 | 7.90 | 18,190 | 0 | 0.9 | |
| 15/06/2010 |
7.90
|
8,750 | 7.70 | 7.90 | 7.63 | 0 | 1,430 | -0.1 | |
| 14/06/2010 |
7.70
|
25,900 | 7.72 | 7.99 | 7.60 | 1,100 | 0 | 0.1 | |
| 11/06/2010 |
7.72
|
24,810 | 7.38 | 7.73 | 7.72 | 0 | 0 | 0 | |
| 10/06/2010 |
7.38
|
26,290 | 7.73 | 7.73 | 7.38 | 0 | 0 | 0 | |
| 09/06/2010 |
7.73
|
10,880 | 7.62 | 7.85 | 7.63 | 0 | 0 | 0 | |
| 08/06/2010 |
7.62
|
40,240 | 7.67 | 7.72 | 7.62 | 0 | 0 | 0 | |
| 07/06/2010 |
7.67
|
21,450 | 7.82 | 7.82 | 7.57 | 500 | 0 | 0.0 | |
| 04/06/2010 |
7.82
|
16,650 | 7.82 | 7.99 | 7.78 | 520 | 0 | 0.0 | |
| 03/06/2010 |
7.82
|
22,000 | 7.82 | 8.02 | 7.82 | 0 | 1,760 | -0.1 | |
| 02/06/2010 |
7.82
|
77,380 | 7.97 | 7.97 | 7.73 | 0 | 0 | 0 | |
| 01/06/2010 |
7.97
|
16,830 | 7.97 | 7.97 | 7.82 | 60 | 0 | 0.0 | |
| 31/05/2010 |
7.97
|
45,650 | 8.07 | 8.07 | 7.90 | 1,000 | 2,620 | -0.1 | |
| 28/05/2010 |
8.07
|
50,350 | 7.90 | 8.22 | 7.92 | 0 | 0 | 0 | |
| 27/05/2010 |
7.90
|
4,230 | 7.75 | 7.90 | 7.65 | 20 | 2,200 | -0.1 | |
| 26/05/2010 |
7.75
|
43,950 | 7.62 | 7.89 | 7.58 | 20,020 | 0 | 0.9 | |
| 25/05/2010 |
7.62
|
114,570 | 7.72 | 7.72 | 7.57 | 50,220 | 38,720 | 0.5 | |
| 24/05/2010 |
7.72
|
129,600 | 7.67 | 7.95 | 7.57 | 12,780 | 0 | 0.6 | |
| 21/05/2010 |
7.67
|
141,840 | 8.07 | 8.07 | 7.67 | 100,010 | 19,210 | 3.8 | |
| 20/05/2010 |
8.07
|
33,610 | 7.90 | 8.07 | 7.58 | 50 | 0 | 0.0 | |
| 19/05/2010 |
7.90
|
151,350 | 8.15 | 8.15 | 7.82 | 65,920 | 0 | 3.1 | |
| 18/05/2010 |
8.15
|
67,530 | 8.02 | 8.15 | 8.02 | 10,640 | 0 | 0.5 | |
| 17/05/2010 |
8.02
|
34,610 | 8.04 | 8.05 | 7.99 | 2,000 | 990 | 0.0 | |
| 14/05/2010 |
8.04
|
58,930 | 8.02 | 8.15 | 8.02 | 0 | 0 | 0 | |
| 13/05/2010 |
8.02
|
115,600 | 8.04 | 8.24 | 8.02 | 150 | 0 | 0.0 | |
| 12/05/2010 |
8.04
|
80,200 | 8.41 | 8.41 | 8.04 | 0 | 1,210 | -0.1 | |
| 11/05/2010 |
8.41
|
38,320 | 8.37 | 8.57 | 8.37 | 510 | 0 | 0.0 | |
| 10/05/2010 |
8.37
|
63,980 | 8.66 | 8.66 | 8.34 | 0 | 8,760 | -0.4 | |
| 07/05/2010 |
8.66
|
180,600 | 8.91 | 8.91 | 8.49 | 680 | 500 | 0.0 | |
| 06/05/2010 |
8.91
|
134,840 | 8.99 | 9.08 | 8.91 | 0 | 2,040 | -0.1 | |
| 05/05/2010 |
8.99
|
231,430 | 8.99 | 9.08 | 8.74 | 20 | 1,540 | -0.1 | |
| 04/05/2010 |
8.99
|
69,300 | 8.83 | 9.08 | 8.83 | 20 | 1,210 | -0.1 | |
| 29/04/2010 |
8.83
|
170,980 | 8.41 | 8.83 | 8.41 | 0 | 2,100 | -0.1 | |
| 28/04/2010 |
8.41
|
65,270 | 8.74 | 8.74 | 8.31 | 0 | 0 | 0 | |
| 27/04/2010 |
8.74
|
71,760 | 8.74 | 8.74 | 8.41 | 1,340 | 540 | 0.0 | |
| 26/04/2010 |
8.74
|
150,700 | 8.74 | 8.74 | 8.57 | 0 | 29,640 | -1.5 | |
| 22/04/2010 |
8.74
|
111,350 | 8.66 | 8.83 | 8.74 | 0 | 5,000 | -0.3 | |
| 21/04/2010 |
8.66
|
233,590 | 8.32 | 8.66 | 8.32 | 0 | 21,890 | -1.1 | |
| 20/04/2010 |
8.32
|
127,960 | 8.41 | 8.49 | 8.27 | 500 | 2,400 | -0.1 | |
| 19/04/2010 |
8.41
|
123,880 | 8.41 | 8.41 | 8.34 | 1,000 | 4,300 | -0.2 | |
| 16/04/2010 |
8.41
|
24,780 | 8.34 | 8.49 | 8.32 | 390 | 2,040 | -0.1 | |
| 15/04/2010 |
8.34
|
64,380 | 8.14 | 8.36 | 8.24 | 0 | 0 | 0 | |
| 14/04/2010 |
8.14
|
56,000 | 8.34 | 8.34 | 8.14 | 0 | 1,680 | -0.1 | |
| 13/04/2010 |
8.34
|
64,340 | 8.37 | 8.39 | 8.26 | 20 | 0 | 0.0 | |
| 12/04/2010 |
8.37
|
57,570 | 8.49 | 8.49 | 8.32 | 0 | 0 | 0 | |
| 09/04/2010 |
8.49
|
49,440 | 8.49 | 8.66 | 8.49 | 0 | 600 | -0.0 | |
| 08/04/2010 |
8.49
|
34,230 | 8.49 | 8.57 | 8.32 | 660 | 13,690 | -0.7 | |
| 07/04/2010 |
8.49
|
175,000 | 8.24 | 8.57 | 8.27 | 650 | 0 | 0.0 | |
| 06/04/2010 |
8.24
|
132,560 | 8.04 | 8.39 | 8.04 | 900 | 2,500 | -0.1 | |
| 05/04/2010 |
8.04
|
63,710 | 8.07 | 8.14 | 8.04 | 1,300 | 0 | 0.1 | |
| 02/04/2010 |
8.07
|
24,090 | 8.07 | 8.14 | 8.04 | 4,020 | 0 | 0.2 | |
| 01/04/2010 |
8.07
|
37,710 | 7.90 | 8.07 | 7.90 | 20 | 0 | 0.0 | |
| 31/03/2010 |
7.90
|
40,320 | 7.90 | 8.20 | 7.82 | 6,060 | 0 | 0.3 | |
| 30/03/2010 |
7.90
|
61,330 | 8.17 | 8.17 | 7.90 | 0 | 0 | 0 | |
| 29/03/2010 |
8.17
|
76,020 | 8.24 | 8.24 | 8.14 | 0 | 5,600 | -0.3 | |
| 26/03/2010 |
8.24
|
39,260 | 8.24 | 8.24 | 8.12 | 2,500 | 0 | 0.1 | |
| 25/03/2010 |
8.24
|
159,970 | 8.20 | 8.57 | 7.89 | 34,500 | 0 | 1.7 | |
| 24/03/2010 |
8.20
|
41,780 | 8.12 | 8.41 | 8.07 | 0 | 0 | 0 | |
| 23/03/2010 |
8.12
|
119,210 | 8.31 | 8.74 | 8.07 | 0 | 16,940 | -0.8 | |
| 22/03/2010 |
8.31
|
74,090 | 8.74 | 8.74 | 8.31 | 0 | 0 | 0 | |
| 19/03/2010 |
8.74
|
392,960 | 8.41 | 8.83 | 8.49 | 65,000 | 14,550 | 2.6 | |
| 18/03/2010 |
8.41
|
136,400 | 8.07 | 8.41 | 8.07 | 35,000 | 13,200 | 1.1 | |
| 17/03/2010 |
8.07
|
74,330 | 8.05 | 8.15 | 8.02 | 200 | 0 | 0.0 | |
| 16/03/2010 |
8.05
|
112,860 | 8.19 | 8.19 | 7.90 | 0 | 0 | 0 | |
| 15/03/2010 |
8.19
|
156,750 | 8.20 | 8.31 | 8.19 | 3,000 | 0 | 0.1 | |
| 12/03/2010 |
8.20
|
104,500 | 8.34 | 8.34 | 8.07 | 0 | 3,000 | -0.1 | |
| 11/03/2010 |
8.34
|
111,330 | 8.14 | 8.41 | 8.15 | 10,000 | 0 | 0.5 | |
| 10/03/2010 |
8.14
|
142,050 | 7.78 | 8.14 | 7.78 | 40,000 | 2,400 | 1.8 | |
| 09/03/2010 |
7.78
|
77,520 | 7.62 | 7.94 | 7.67 | 0 | 0 | 0 | |
| 08/03/2010 |
7.62
|
113,540 | 7.26 | 7.62 | 7.40 | 0 | 2,340 | -0.1 | |
| 05/03/2010 |
7.26
|
24,420 | 7.48 | 7.48 | 7.23 | 0 | 3,310 | -0.1 | |
| 04/03/2010 |
7.48
|
27,310 | 7.40 | 7.57 | 7.23 | 1,800 | 1,000 | 0.0 | |
| 03/03/2010 |
7.40
|
82,200 | 7.11 | 7.40 | 7.11 | 7,500 | 4,000 | 0.1 | |
| 02/03/2010 |
7.11
|
63,220 | 6.96 | 7.20 | 7.03 | 28,000 | 23,970 | 0.2 | |