| 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) |
0 | 0% | 1,300 | -1,600 | -0.0 |
8.05
8.10
8.10
|
|
2 tháng
(2026-01-19) |
0 | 0% | 7,100 | -3,200 | -0.0 |
8.05
8.10
8.10
|
|
3 tháng
(2025-12-18) |
0.40 | 5.19% | 14,000 | -3,200 | -0.0 |
7.70
8.20
8.10
|
|
6 tháng
(2025-09-19) |
-0.50 | -5.81% | 30,000 | -1,900 | -0.0 |
7.41
8.60
8.10
|
|
12 tháng
(2025-03-24) |
0.20 | 2.53% | 74,200 | -7,001 | -0.0 |
7.41
8.85
8.10
|
|
24 tháng
(2024-03-28) |
0.70 | 9.48% | 341,000 | -23,463 | -0.2 |
6.83
10.65
8.10
|
|
36 tháng
(2023-04-03) |
0.30 | 3.90% | 799,600 | -115,363 | -0.5 |
6.06
10.65
8.10
|
|
60 tháng
(2021-04-13) |
-7.39 | -47.69% | 1,911,700 | -158,040 | -3.3 |
5.96
16.51
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/07/2010 |
10.36
|
94,620 | 10.76 | 10.76 | 10.36 | 0 | 0 | 0 | |
| 26/07/2010 |
10.76
|
126,990 | 10.69 | 10.76 | 10.49 | 0 | 0 | 0 | |
| 23/07/2010 |
10.49
|
119,930 | 10.63 | 10.69 | 10.49 | 0 | 0 | 0 | |
| 22/07/2010 |
10.63
|
308,250 | 10.96 | 11.15 | 10.63 | 0 | 0 | 0 | |
| 21/07/2010 |
11.15
|
179,790 | 12.08 | 12.08 | 11.15 | 0 | 0 | 0 | |
| 20/07/2010 |
11.68
|
296,470 | 11.15 | 11.68 | 11.09 | 0 | 5,000 | -0.1 | |
| 19/07/2010 |
11.15
|
430,760 | 10.56 | 11.15 | 10.43 | 0 | 5,000 | -0.1 | |
| 16/07/2010 |
10.63
|
275,800 | 10.10 | 10.69 | 10.10 | 0 | 4,110 | -0.1 | |
| 15/07/2010 |
10.43
|
116,270 | 10.10 | 10.56 | 10.10 | 0 | 7,000 | -0.1 | |
| 14/07/2010 |
10.10
|
37,390 | 10.56 | 10.56 | 10.10 | 0 | 500 | -0.0 | |
| 13/07/2010 |
10.43
|
73,380 | 10.56 | 10.56 | 10.16 | 0 | 5,200 | -0.1 | |
| 12/07/2010 |
10.16
|
8,820 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 09/07/2010 |
10.30
|
61,000 | 10.10 | 10.36 | 9.90 | 0 | 500 | -0.0 | |
| 08/07/2010 |
10.03
|
73,940 | 10.43 | 10.43 | 10.03 | 0 | 1,000 | -0.0 | |
| 07/07/2010 |
10.23
|
107,740 | 10.10 | 10.30 | 9.83 | 0 | 1,500 | -0.0 | |
| 06/07/2010 |
9.83
|
140,180 | 10.03 | 10.03 | 9.70 | 0 | 0 | 0 | |
| 05/07/2010 |
10.16
|
108,500 | 10.43 | 10.49 | 10.16 | 2,000 | 0 | 0.0 | |
| 02/07/2010 |
10.43
|
148,020 | 10.30 | 10.56 | 9.97 | 6,000 | 11,960 | -0.1 | |
| 01/07/2010 |
10.10
|
170,280 | 10.36 | 10.36 | 10.03 | 610 | 200 | 0.0 | |
| 30/06/2010 |
10.49
|
122,660 | 10.56 | 10.56 | 10.10 | 4,500 | 0 | 0.1 | |
| 29/06/2010 |
10.56
|
112,630 | 11.22 | 11.22 | 10.43 | 0 | 500 | -0.0 | |
| 28/06/2010 |
10.82
|
442,260 | 10.43 | 10.82 | 10.36 | 0 | 121,060 | -2.0 | |
| 25/06/2010 |
10.36
|
557,810 | 9.57 | 10.36 | 9.50 | 10,960 | 5,000 | 0.1 | |
| 24/06/2010 |
9.90
|
102,560 | 9.90 | 9.97 | 9.64 | 0 | 0 | 0 | |
| 23/06/2010 |
9.90
|
85,270 | 9.70 | 9.90 | 9.70 | 970 | 0 | 0.0 | |
| 22/06/2010 |
9.70
|
160,650 | 10.03 | 10.30 | 9.70 | 14,000 | 410 | 0.2 | |
| 21/06/2010 |
10.03
|
273,210 | 9.57 | 10.03 | 9.57 | 16,000 | 5,000 | 0.2 | |
| 18/06/2010 |
9.57
|
81,240 | 9.50 | 9.77 | 9.44 | 0 | 0 | 0 | |
| 17/06/2010 |
9.64
|
69,950 | 9.57 | 9.83 | 9.50 | 4,000 | 0 | 0.1 | |
| 16/06/2010 |
9.64
|
52,660 | 9.57 | 9.90 | 9.57 | 0 | 0 | 0 | |
| 15/06/2010 |
9.64
|
67,290 | 9.97 | 9.97 | 9.50 | 0 | 0 | 0 | |
| 14/06/2010 |
9.90
|
234,430 | 9.83 | 9.90 | 9.70 | 0 | 580 | -0.0 | |
| 11/06/2010 |
9.44
|
92,440 | 9.57 | 9.57 | 9.31 | 0 | 0 | 0 | |
| 10/06/2010 |
9.31
|
19,720 | 9.11 | 9.31 | 9.11 | 870 | 300 | 0.0 | |
| 09/06/2010 |
9.11
|
41,850 | 8.98 | 9.17 | 8.91 | 0 | 0 | 0 | |
| 08/06/2010 |
8.84
|
64,620 | 8.84 | 8.98 | 8.84 | 610 | 0 | 0.0 | |
| 07/06/2010 |
8.91
|
163,400 | 8.91 | 9.11 | 8.91 | 0 | 20 | -0.0 | |
| 04/06/2010 |
9.37
|
81,780 | 9.50 | 9.57 | 9.17 | 0 | 0 | 0 | |
| 03/06/2010 |
9.57
|
55,290 | 9.90 | 9.90 | 9.44 | 0 | 5,450 | -0.1 | |
| 02/06/2010 |
9.77
|
28,380 | 9.50 | 9.83 | 9.50 | 0 | 80 | -0.0 | |
| 01/06/2010 |
9.83
|
126,570 | 9.50 | 9.90 | 9.37 | 0 | 0 | 0 | |
| 31/05/2010 |
9.83
|
177,820 | 9.77 | 9.90 | 9.44 | 0 | 3,040 | -0.0 | |
| 28/05/2010 |
9.44
|
161,480 | 9.44 | 9.44 | 9.44 | 5,450 | 0 | 0.1 | |
| 27/05/2010 |
9.04
|
82,440 | 9.44 | 9.44 | 8.78 | 80 | 0 | 0.0 | |
| 26/05/2010 |
9.17
|
80,930 | 9.17 | 9.17 | 8.78 | 0 | 0 | 0 | |
| 25/05/2010 |
8.78
|
106,610 | 8.98 | 9.24 | 8.78 | 5,040 | 0 | 0.1 | |
| 24/05/2010 |
9.17
|
154,740 | 9.17 | 9.24 | 9.17 | 3,030 | 4,010 | -0.0 | |
| 21/05/2010 |
9.64
|
4,130 | 9.64 | 9.64 | 9.64 | 500 | 0 | 0.0 | |
| 20/05/2010 |
10.10
|
207,880 | 9.31 | 10.10 | 9.31 | 0 | 10,880 | -0.2 | |
| 19/05/2010 |
9.77
|
34,630 | 9.83 | 9.90 | 9.77 | 0 | 0 | 0 | |
| 18/05/2010 |
10.23
|
106,900 | 10.03 | 10.23 | 9.97 | 0 | 1,300 | -0.0 | |
| 17/05/2010 |
10.43
|
420,590 | 10.49 | 10.49 | 9.90 | 0 | 0 | 0 | |
| 14/05/2010 |
10.03
|
76,660 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 13/05/2010 |
10.49
|
30,210 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 12/05/2010 |
11.02
|
15,740 | 11.02 | 11.02 | 11.02 | 1,620 | 0 | 0.0 | |
| 11/05/2010 |
11.55
|
208,850 | 11.88 | 11.88 | 11.55 | 0 | 30,000 | -0.5 | |
| 10/05/2010 |
12.14
|
135,880 | 12.74 | 12.74 | 12.14 | 500 | 7,620 | -0.1 | |
| 07/05/2010 |
12.74
|
1,325,260 | 12.74 | 12.74 | 12.21 | 0 | 10,300 | -0.2 | |
| 06/05/2010 |
12.14
|
48,950 | 12.14 | 12.14 | 12.14 | 0 | 35,000 | -0.6 | |
| 05/05/2010 |
11.62
|
40,220 | 11.62 | 11.62 | 11.62 | 0 | 50,000 | -0.9 | |
| 04/05/2010 |
11.09
|
9,840 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 29/04/2010 |
10.56
|
92,240 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 28/04/2010 |
10.10
|
267,820 | 9.64 | 10.10 | 9.64 | 0 | 90,500 | -1.4 | |
| 27/04/2010 |
9.64
|
18,090 | 9.37 | 9.64 | 9.37 | 0 | 3,620 | -0.1 | |
| 26/04/2010 |
9.64
|
28,280 | 9.64 | 9.90 | 9.64 | 0 | 10,000 | -0.2 | |
| 22/04/2010 |
9.90
|
90,700 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 | |
| 21/04/2010 |
9.83
|
50,450 | 9.90 | 9.97 | 9.70 | 230 | 0 | 0.0 | |
| 20/04/2010 |
9.90
|
51,890 | 9.90 | 9.97 | 9.57 | 0 | 500 | -0.0 | |
| 19/04/2010 |
10.03
|
114,380 | 9.57 | 10.03 | 9.37 | 0 | 0 | 0 | |
| 16/04/2010 |
9.57
|
53,940 | 9.44 | 9.64 | 9.44 | 0 | 0 | 0 | |
| 15/04/2010 |
9.37
|
68,410 | 9.17 | 9.37 | 9.17 | 0 | 0 | 0 | |
| 14/04/2010 |
8.98
|
65,160 | 8.71 | 9.24 | 8.71 | 0 | 3,000 | -0.0 | |
| 13/04/2010 |
8.84
|
18,980 | 9.11 | 9.11 | 8.84 | 390 | 0 | 0.0 | |
| 12/04/2010 |
9.11
|
34,050 | 9.44 | 9.44 | 9.11 | 10,000 | 0 | 0.1 | |
| 09/04/2010 |
9.37
|
18,490 | 9.37 | 9.37 | 8.98 | 0 | 0 | 0 | |
| 08/04/2010 |
9.37
|
65,930 | 9.90 | 9.90 | 9.37 | 0 | 9,620 | -0.1 | |
| 07/04/2010: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 07/04/2010 |
9.70
|
208,590 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 06/04/2010 |
9.24
|
71,500 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 05/04/2010 |
8.86
|
99,990 | 8.66 | 8.86 | 8.53 | 0 | 400 | -0.0 | |
| 02/04/2010 |
8.47
|
19,240 | 8.47 | 8.53 | 8.34 | 0 | 0 | 0 | |
| 01/04/2010 |
8.47
|
24,710 | 8.41 | 8.47 | 8.41 | 0 | 0 | 0 | |
| 31/03/2010 |
8.41
|
67,740 | 7.83 | 8.41 | 7.83 | 0 | 400 | -0.0 | |
| 30/03/2010 |
8.02
|
16,550 | 8.02 | 8.09 | 7.96 | 0 | 11,340 | -0.1 | |
| 29/03/2010 |
8.02
|
19,060 | 8.15 | 8.15 | 8.02 | 0 | 4,200 | -0.1 | |
| 26/03/2010 |
8.15
|
16,050 | 8.21 | 8.21 | 8.09 | 0 | 0 | 0 | |
| 25/03/2010 |
8.34
|
7,980 | 8.34 | 8.34 | 8.21 | 0 | 0 | 0 | |
| 24/03/2010 |
8.41
|
19,810 | 8.34 | 8.41 | 8.34 | 1,530 | 0 | 0.0 | |
| 23/03/2010 |
8.21
|
5,270 | 8.60 | 8.60 | 8.21 | 0 | 0 | 0 | |
| 22/03/2010 |
8.41
|
20,110 | 8.60 | 8.60 | 8.34 | 100 | 0 | 0.0 | |
| 19/03/2010 |
8.47
|
12,690 | 8.60 | 8.60 | 8.34 | 0 | 300 | -0.0 | |
| 18/03/2010 |
8.66
|
15,190 | 8.66 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 17/03/2010 |
8.53
|
17,390 | 8.66 | 8.66 | 8.53 | 2,200 | 0 | 0.0 | |
| 16/03/2010 |
8.53
|
32,800 | 8.79 | 8.92 | 8.53 | 0 | 0 | 0 | |
| 15/03/2010 |
8.79
|
58,500 | 8.66 | 8.79 | 8.47 | 0 | 0 | 0 | |
| 12/03/2010 |
8.41
|
23,530 | 8.41 | 8.41 | 8.28 | 0 | 0 | 0 | |
| 11/03/2010 |
8.21
|
11,430 | 8.34 | 8.41 | 8.21 | 0 | 0 | 0 | |
| 10/03/2010 |
8.28
|
13,010 | 8.28 | 8.47 | 8.28 | 0 | 0 | 0 | |
| 09/03/2010 |
8.34
|
22,050 | 8.34 | 8.60 | 8.34 | 0 | 0 | 0 | |
| 08/03/2010 |
8.53
|
11,830 | 8.15 | 8.60 | 8.15 | 0 | 0 | 0 | |
| 05/03/2010 |
8.21
|
20,110 | 8.21 | 8.28 | 8.09 | 0 | 0 | 0 | |