| 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) |
|
| 23/07/2010 |
9.17
|
39,200 | 9.22 | 9.22 | 9.17 | 4,550 | 11,980 | -0.7 | |
| 22/07/2010 |
9.22
|
34,060 | 9.32 | 9.32 | 9.22 | 0 | 17,450 | -1.6 | |
| 21/07/2010 |
9.32
|
77,860 | 9.27 | 9.37 | 9.27 | 1,000 | 14,800 | -1.3 | |
| 20/07/2010 |
9.27
|
127,800 | 9.22 | 9.37 | 9.27 | 50,000 | 50,900 | -0.1 | |
| 19/07/2010 |
9.22
|
62,020 | 9.22 | 9.27 | 9.17 | 1,950 | 4,550 | -0.2 | |
| 16/07/2010 |
9.22
|
39,150 | 9.17 | 9.22 | 9.12 | 4,100 | 0 | 0.4 | |
| 15/07/2010 |
9.17
|
48,800 | 9.17 | 9.22 | 9.12 | 9,220 | 1,000 | 0.8 | |
| 14/07/2010 |
9.17
|
100,580 | 9.17 | 9.22 | 9.17 | 23,380 | 0 | 2.2 | |
| 13/07/2010 |
9.17
|
61,150 | 9.12 | 9.17 | 9.07 | 17,420 | 1,950 | 1.4 | |
| 12/07/2010 |
9.12
|
38,490 | 9.07 | 9.12 | 9.02 | 21,500 | 24,100 | -0.2 | |
| 09/07/2010 |
9.07
|
70,390 | 9.07 | 9.12 | 9.07 | 46,440 | 39,220 | 0.7 | |
| 08/07/2010 |
9.07
|
76,850 | 9.07 | 9.12 | 9.07 | 41,000 | 53,380 | -1.1 | |
| 07/07/2010 |
9.07
|
43,750 | 9.07 | 9.12 | 9.02 | 60,700 | 77,420 | -1.5 | |
| 06/07/2010 |
9.07
|
90,400 | 9.07 | 9.12 | 9.07 | 49,030 | 1,500 | 4.3 | |
| 05/07/2010 |
9.07
|
47,090 | 9.12 | 9.12 | 9.07 | 21,960 | 16,440 | 0.5 | |
| 02/07/2010 |
9.12
|
103,090 | 9.07 | 9.12 | 9.02 | 145,710 | 72,500 | 6.7 | |
| 01/07/2010 |
9.07
|
125,970 | 8.97 | 9.07 | 8.97 | 88,230 | 85,550 | 0.2 | |
| 30/06/2010 |
8.97
|
106,670 | 9.02 | 9.02 | 8.92 | 3,010 | 49,030 | -4.1 | |
| 29/06/2010 |
9.02
|
56,160 | 9.02 | 9.07 | 8.97 | 49,700 | 61,960 | -1.1 | |
| 28/06/2010 |
9.02
|
120,260 | 9.07 | 9.07 | 8.97 | 15,380 | 84,210 | -6.2 | |
| 25/06/2010 |
9.07
|
65,690 | 9.07 | 9.07 | 8.97 | 3,720 | 3,380 | 0.0 | |
| 24/06/2010 |
9.07
|
95,000 | 9.02 | 9.07 | 8.97 | 3,000 | 3,010 | -0.0 | |
| 23/06/2010 |
9.02
|
136,740 | 8.92 | 9.07 | 8.87 | 22,280 | 9,700 | 1.1 | |
| 22/06/2010 |
8.92
|
61,680 | 8.92 | 8.97 | 8.87 | 64,200 | 66,380 | -0.2 | |
| 21/06/2010 |
8.92
|
56,200 | 8.92 | 8.97 | 8.92 | 170,330 | 147,360 | 2.1 | |
| 18/06/2010 |
8.92
|
43,680 | 8.92 | 8.97 | 8.92 | 89,650 | 80,000 | 0.9 | |
| 17/06/2010 |
8.92
|
44,250 | 8.97 | 8.97 | 8.92 | 289,499 | 302,779 | -1.2 | |
| 16/06/2010 |
8.97
|
42,730 | 8.92 | 8.97 | 8.92 | 42,400 | 53,200 | -1.0 | |
| 15/06/2010 |
8.92
|
46,660 | 8.97 | 8.97 | 8.92 | 79,520 | 95,090 | -1.4 | |
| 14/06/2010 |
8.97
|
51,320 | 8.97 | 9.02 | 8.92 | 194,520 | 180,130 | 1.3 | |
| 11/06/2010 |
8.97
|
208,230 | 8.97 | 9.12 | 8.92 | 507,679 | 359,839 | 13.5 | |
| 10/06/2010 |
8.97
|
43,820 | 8.92 | 8.97 | 8.87 | 16,100 | 2,400 | 1.2 | |
| 09/06/2010 |
8.92
|
76,840 | 8.77 | 8.97 | 8.87 | 57,990 | 11,120 | 4.2 | |
| 08/06/2010 |
8.77
|
73,450 | 8.77 | 8.87 | 8.77 | 32,590 | 27,040 | 0.5 | |
| 07/06/2010 |
8.77
|
270,460 | 8.97 | 8.97 | 8.72 | 3,720 | 156,840 | -13.5 | |
| 04/06/2010 |
8.97
|
103,320 | 8.92 | 9.07 | 8.92 | 44,520 | 16,100 | 2.6 | |
| 03/06/2010 |
8.92
|
128,860 | 8.82 | 9.02 | 8.92 | 28,200 | 0 | 0 | |
| 02/06/2010 |
8.82
|
223,120 | 8.87 | 8.87 | 8.82 | 16,340 | 32,590 | -1.4 | |
| 01/06/2010 |
8.87
|
82,740 | 8.82 | 8.87 | 8.82 | 35,600 | 3,720 | 2.8 | |
| 31/05/2010 |
8.82
|
58,970 | 8.97 | 9.02 | 8.82 | 58,870 | 86,520 | -2.4 | |
| 28/05/2010 |
8.97
|
130,340 | 8.87 | 9.07 | 8.92 | 7,840 | 28,200 | -1.8 | |
| 27/05/2010 |
8.87
|
51,500 | 8.92 | 8.97 | 8.87 | 12,650 | 16,340 | -0.3 | |
| 26/05/2010 |
8.92
|
88,640 | 8.87 | 8.92 | 8.87 | 27,730 | 35,600 | -0.7 | |
| 25/05/2010 |
8.87
|
70,580 | 8.82 | 8.92 | 8.82 | 60,470 | 38,320 | 2.0 | |
| 24/05/2010 |
8.82
|
162,620 | 8.72 | 8.87 | 8.72 | 8,720 | 7,840 | 0.1 | |
| 21/05/2010 |
8.72
|
214,660 | 8.97 | 8.97 | 8.67 | 41,270 | 12,650 | 2.5 | |
| 20/05/2010 |
8.97
|
272,360 | 8.92 | 8.97 | 8.82 | 38,540 | 27,730 | 1.0 | |
| 19/05/2010 |
8.92
|
241,580 | 9.07 | 9.07 | 8.87 | 100,200 | 129,020 | -2.6 | |
| 18/05/2010 |
9.07
|
79,010 | 9.07 | 9.12 | 9.02 | 14,250 | 8,720 | 0.5 | |
| 17/05/2010 |
9.07
|
106,480 | 9.17 | 9.17 | 9.07 | 128,390 | 134,790 | -0.6 | |
| 14/05/2010 |
9.17
|
117,740 | 9.12 | 9.22 | 9.12 | 34,800 | 38,540 | -0.3 | |
| 13/05/2010 |
9.12
|
57,080 | 9.07 | 9.17 | 9.07 | 17,890 | 10,200 | 0.7 | |
| 12/05/2010 |
9.07
|
198,420 | 9.17 | 9.17 | 9.07 | 70,060 | 53,250 | 1.5 | |
| 11/05/2010 |
9.17
|
118,430 | 9.02 | 9.17 | 9.07 | 8,810 | 34,870 | -2.4 | |
| 10/05/2010 |
9.02
|
221,640 | 9.12 | 9.17 | 8.97 | 30,160 | 34,800 | -0.4 | |
| 07/05/2010 |
9.12
|
283,240 | 9.22 | 9.22 | 8.97 | 57,040 | 62,890 | -0.5 | |
| 06/05/2010 |
9.22
|
209,680 | 9.22 | 9.27 | 9.17 | 23,600 | 31,060 | -0.7 | |
| 05/05/2010 |
9.22
|
219,490 | 9.27 | 9.27 | 9.12 | 53,850 | 58,810 | -0.5 | |
| 04/05/2010 |
9.27
|
177,180 | 9.37 | 9.37 | 9.27 | 21,150 | 30,160 | -0.8 | |
| 29/04/2010 |
9.37
|
251,870 | 9.37 | 9.42 | 9.27 | 9,300 | 12,040 | -0.3 | |
| 28/04/2010 |
9.37
|
398,620 | 9.27 | 9.47 | 9.32 | 85,620 | 23,600 | 5.9 | |
| 27/04/2010 |
9.27
|
676,730 | 8.92 | 9.32 | 8.97 | 31,770 | 24,570 | 0.7 | |
| 26/04/2010 |
8.92
|
198,840 | 8.77 | 8.92 | 8.82 | 20,160 | 21,150 | -0.1 | |
| 22/04/2010 |
8.77
|
117,050 | 8.77 | 8.87 | 8.77 | 16,690 | 9,300 | 0.7 | |
| 21/04/2010 |
8.77
|
119,140 | 8.82 | 8.87 | 8.72 | 1,180 | 85,620 | -7.4 | |
| 20/04/2010 |
8.82
|
162,870 | 8.82 | 8.87 | 8.77 | 92,270 | 11,050 | 7.2 | |
| 19/04/2010 |
8.82
|
240,970 | 8.82 | 8.87 | 8.82 | 134,400 | 20,160 | 10.2 | |
| 16/04/2010 |
8.82
|
96,740 | 8.87 | 8.87 | 8.77 | 10,480 | 16,690 | -0.5 | |
| 15/04/2010 |
8.87
|
158,020 | 8.77 | 8.87 | 8.77 | 26,660 | 1,180 | 2.3 | |
| 14/04/2010 |
8.77
|
206,310 | 8.77 | 8.87 | 8.72 | 104,280 | 92,270 | 1.1 | |
| 13/04/2010 |
8.77
|
391,070 | 8.77 | 8.92 | 8.77 | 113,440 | 134,400 | -1.8 | |
| 12/04/2010 |
8.77
|
250,280 | 8.62 | 8.97 | 8.77 | 129,020 | 10,480 | 10.7 | |
| 09/04/2010 |
8.62
|
162,060 | 8.62 | 8.67 | 8.62 | 22,000 | 26,660 | -0.4 | |
| 08/04/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/04/2010 |
8.62
|
214,670 | 8.52 | 8.67 | 8.57 | 68,920 | 144,280 | -6.5 | |
| 07/04/2010 |
8.52
|
234,320 | 8.57 | 8.67 | 8.47 | 108,380 | 113,440 | -0.3 | |
| 06/04/2010 |
8.57
|
218,490 | 8.62 | 8.62 | 8.52 | 36,020 | 129,020 | -8.1 | |
| 05/04/2010 |
8.62
|
103,910 | 8.52 | 8.67 | 8.57 | 15,740 | 22,000 | -0.6 | |
| 02/04/2010 |
8.52
|
106,910 | 8.42 | 8.57 | 8.47 | 39,730 | 28,920 | 1.0 | |
| 01/04/2010 |
8.42
|
187,970 | 8.37 | 8.52 | 8.42 | 6,736,930 | 6,765,450 | -2.4 | |
| 31/03/2010 |
8.37
|
118,610 | 8.33 | 8.47 | 8.37 | 19,840 | 36,020 | -1.4 | |
| 30/03/2010 |
8.33
|
158,730 | 8.47 | 8.47 | 8.28 | 240 | 15,740 | -1.3 | |
| 29/03/2010 |
8.47
|
143,530 | 8.42 | 8.62 | 8.42 | 21,300 | 39,730 | -1.6 | |
| 26/03/2010 |
8.42
|
130,230 | 8.47 | 8.47 | 8.37 | 15,370 | 79,860 | -5.5 | |
| 25/03/2010 |
8.47
|
70,870 | 8.47 | 8.47 | 8.37 | 69,540 | 84,840 | -1.3 | |
| 24/03/2010 |
8.47
|
70,370 | 8.42 | 8.52 | 8.47 | 3,300 | 240 | 0.3 | |
| 23/03/2010 |
8.42
|
76,950 | 8.52 | 8.57 | 8.42 | 3,500 | 21,300 | -1.5 | |
| 22/03/2010 |
8.52
|
54,750 | 8.57 | 8.67 | 8.52 | 2,410 | 15,370 | -1.1 | |
| 19/03/2010 |
8.57
|
46,770 | 8.67 | 8.72 | 8.57 | 0 | 4,540 | -0.4 | |
| 18/03/2010 |
8.67
|
66,490 | 8.62 | 8.67 | 8.57 | 10 | 3,300 | -0.3 | |
| 17/03/2010 |
8.62
|
83,710 | 8.62 | 8.72 | 8.62 | 2,490 | 3,500 | -0.1 | |
| 16/03/2010 |
8.62
|
123,000 | 8.77 | 8.82 | 8.62 | 150 | 2,410 | -0.2 | |
| 15/03/2010 |
8.77
|
200,590 | 8.77 | 8.97 | 8.77 | 55,460 | 0 | 5.0 | |
| 12/03/2010 |
8.77
|
104,640 | 8.77 | 8.82 | 8.72 | 700 | 10 | 0.1 | |
| 11/03/2010 |
8.77
|
114,560 | 8.82 | 8.87 | 8.72 | 18,770 | 2,490 | 1.5 | |
| 10/03/2010 |
8.82
|
142,590 | 9.01 | 9.01 | 8.82 | 4,420 | 150 | 0.4 | |
| 09/03/2010 |
9.01
|
1,059,570 | 8.77 | 9.16 | 8.82 | 875,000 | 55,460 | 74.5 | |
| 08/03/2010 |
8.77
|
328,580 | 8.67 | 9.01 | 8.72 | 178,920 | 700 | 16.3 | |
| 05/03/2010 |
8.67
|
257,150 | 8.62 | 8.77 | 8.57 | 132,800 | 18,770 | 10.2 | |
| 04/03/2010 |
8.62
|
423,030 | 8.52 | 8.82 | 8.62 | 347,850 | 4,420 | 30.5 | |
| 03/03/2010 |
8.52
|
182,040 | 8.33 | 8.57 | 8.42 | 117,090 | 43,860 | 6.4 | |