| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.10 | 0.17% | 61,664,000 | -3,213,842 | 0 |
58
59.70
59
|
|
2 tháng
(2026-04-20) |
-2.30 | -3.74% | 133,806,900 | -2,343,088 | 0 |
58
62
59
|
|
3 tháng
(2026-03-23) |
-1.60 | -2.63% | 208,038,000 | -2,295,903 | 0 |
58
62.80
59
|
|
6 tháng
(2025-12-22) |
-4 | -6.33% | 658,340,800 | -8,670,303 | -514.4 |
58
73.40
59
|
|
12 tháng
(2025-06-24) |
5.02 | 9.26% | 1,331,272,600 | 36,797,395 | 2,396.0 |
54.18
73.40
59
|
|
24 tháng
(2024-07-01) |
-0.77 | -1.28% | 2,215,338,300 | 10,888,655 | 1,675.2 |
48.25
73.40
59
|
|
36 tháng
(2023-07-05) |
-1.73 | -2.84% | 3,041,349,000 | -70,245,293 | -3,653.3 |
48.25
73.40
59
|
|
60 tháng
(2021-07-15) |
-9.99 | -14.44% | 4,213,972,800 | -92,203,394 | -4,796.3 |
48.25
75.59
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |