| 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) |
3.50 | 6.03% | 12,645,600 | -251,500 | -12.8 |
57
69
61.40
|
|
2 tháng
(2026-01-12) |
-1.30 | -2.07% | 37,901,000 | -175,300 | -6.1 |
57
69
61.40
|
|
3 tháng
(2025-12-15) |
5.50 | 9.82% | 47,705,200 | -1,047,300 | -58.6 |
55.90
69
61.40
|
|
6 tháng
(2025-09-15) |
2.60 | 4.41% | 61,400,700 | -1,513,600 | -84.5 |
48.65
69
61.40
|
|
12 tháng
(2025-03-18) |
0.68 | 1.12% | 152,611,000 | -4,901,724 | -199.4 |
39.88
69
61.40
|
|
24 tháng
(2024-03-25) |
3.60 | 6.22% | 233,688,700 | -5,541,051 | -250.2 |
39.88
69
61.40
|
|
36 tháng
(2023-03-29) |
25.94 | 72.93% | 356,496,000 | -1,534,537 | -47.5 |
35.21
69
61.40
|
|
60 tháng
(2021-04-08) |
13.75 | 28.80% | 698,289,300 | -2,112,814 | -186.5 |
28.07
74.65
61.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/03/2010 |
7.23
|
106,260 | 7.17 | 7.38 | 7.13 | 0 | 0 | 0 | |
| 26/02/2010 |
7.17
|
59,180 | 7.13 | 7.17 | 7.07 | 0 | 0 | 0 | |
| 25/02/2010 |
7.13
|
46,500 | 7.19 | 7.42 | 7.13 | 0 | 0 | 0 | |
| 24/02/2010 |
7.19
|
51,800 | 7.19 | 7.23 | 7.03 | 0 | 0 | 0 | |
| 23/02/2010 |
7.19
|
34,220 | 7.44 | 7.44 | 7.19 | 0 | 0 | 0 | |
| 22/02/2010 |
7.44
|
15,160 | 7.38 | 7.48 | 7.38 | 0 | 0 | 0 | |
| 12/02/2010 |
7.38
|
26,550 | 7.32 | 7.44 | 7.32 | 0 | 0 | 0 | |
| 11/02/2010 |
7.32
|
19,130 | 7.30 | 7.38 | 7.19 | 0 | 0 | 0 | |
| 10/02/2010 |
7.30
|
25,140 | 7.03 | 7.30 | 7.05 | 0 | 500 | -0.0 | |
| 09/02/2010 |
7.03
|
42,550 | 7.19 | 7.19 | 7.01 | 0 | 500 | -0.0 | |
| 08/02/2010 |
7.19
|
12,960 | 7.13 | 7.21 | 6.95 | 0 | 0 | 0 | |
| 05/02/2010 |
7.13
|
30,030 | 7.36 | 7.36 | 7.13 | 0 | 0 | 0 | |
| 04/02/2010 |
7.36
|
28,520 | 7.21 | 7.36 | 7.19 | 0 | 0 | 0 | |
| 03/02/2010 |
7.21
|
33,540 | 6.99 | 7.21 | 6.99 | 0 | 0 | 0 | |
| 02/02/2010 |
6.99
|
71,430 | 7.11 | 7.23 | 6.99 | 0 | 0 | 0 | |
| 01/02/2010 |
7.11
|
31,520 | 7.13 | 7.13 | 7.07 | 0 | 0 | 0 | |
| 29/01/2010 |
7.13
|
38,730 | 7.13 | 7.23 | 7.03 | 0 | 0 | 0 | |
| 28/01/2010 |
7.13
|
37,700 | 7.32 | 7.32 | 7.09 | 0 | 2,730 | -0.1 | |
| 27/01/2010 |
7.32
|
68,230 | 7.42 | 7.42 | 7.19 | 0 | 0 | 0 | |
| 26/01/2010 |
7.42
|
111,310 | 7.13 | 7.46 | 7.30 | 0 | 210 | -0.0 | |
| 25/01/2010 |
7.13
|
26,550 | 7.05 | 7.23 | 7.07 | 0 | 0 | 0 | |
| 22/01/2010 |
7.05
|
63,920 | 7.32 | 7.32 | 7.03 | 210 | 0 | 0.0 | |
| 21/01/2010 |
7.32
|
77,260 | 7.50 | 7.50 | 7.23 | 0 | 0 | 0 | |
| 20/01/2010 |
7.50
|
59,490 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 | |
| 19/01/2010 |
7.62
|
191,550 | 7.52 | 7.71 | 7.46 | 0 | 0 | 0 | |
| 18/01/2010 |
7.52
|
63,360 | 7.62 | 7.62 | 7.42 | 0 | 8,900 | -0.3 | |
| 15/01/2010 |
7.62
|
102,360 | 7.60 | 7.81 | 7.48 | 20 | 970 | -0.0 | |
| 14/01/2010 |
7.60
|
154,620 | 7.48 | 7.64 | 7.48 | 1,010 | 38,300 | -1.4 | |
| 13/01/2010 |
7.48
|
141,410 | 7.62 | 7.71 | 7.36 | 0 | 500 | -0.0 | |
| 12/01/2010 |
7.62
|
75,660 | 7.77 | 7.81 | 7.42 | 0 | 0 | 0 | |
| 11/01/2010 |
7.77
|
56,780 | 7.62 | 7.77 | 7.48 | 0 | 5,000 | -0.2 | |
| 08/01/2010 |
7.62
|
128,200 | 7.93 | 8.10 | 7.62 | 0 | 0 | 0 | |
| 07/01/2010 |
7.93
|
83,610 | 8.01 | 8.10 | 7.91 | 20 | 0 | 0.0 | |
| 06/01/2010 |
8.01
|
202,590 | 8.01 | 8.08 | 7.81 | 0 | 0 | 0 | |
| 05/01/2010 |
8.01
|
122,260 | 8.01 | 8.40 | 8.01 | 0 | 0 | 0 | |
| 04/01/2010 |
8.01
|
144,370 | 7.64 | 8.01 | 7.81 | 0 | 0 | 0 | |
| 31/12/2009 |
7.64
|
258,670 | 7.48 | 7.77 | 7.62 | 1,200 | 0 | 0 | |
| 30/12/2009 |
7.48
|
297,670 | 7.15 | 7.48 | 7.03 | 0 | 90,000 | 0 | |
| 29/12/2009 |
7.15
|
134,230 | 7.26 | 7.28 | 6.93 | 0 | 90,000 | 0 | |
| 28/12/2009 |
7.26
|
89,300 | 7.26 | 7.42 | 7.07 | 500 | 0 | 0 | |
| 25/12/2009 |
7.26
|
118,240 | 6.93 | 7.26 | 7.03 | 0 | 0 | 0 | |
| 24/12/2009 |
6.93
|
89,590 | 6.74 | 6.99 | 6.54 | 0 | 0 | 0 | |
| 23/12/2009 |
6.74
|
70,970 | 6.74 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 22/12/2009 |
6.74
|
102,620 | 6.60 | 6.91 | 6.64 | 1,350 | 0 | 0 | |
| 21/12/2009 |
6.60
|
50,850 | 6.29 | 6.60 | 6.44 | 0 | 0 | 0 | |
| 18/12/2009 |
6.29
|
102,230 | 6.00 | 6.29 | 6.09 | 0 | 10,000 | 0 | |
| 17/12/2009 |
6.00
|
127,650 | 6.23 | 6.33 | 5.98 | 0 | 0 | 0 | |
| 16/12/2009 |
6.23
|
116,630 | 6.54 | 6.54 | 6.23 | 0 | 0 | 0 | |
| 15/12/2009 |
6.54
|
67,770 | 6.44 | 6.58 | 6.35 | 0 | 0 | 0 | |
| 14/12/2009 |
6.44
|
107,220 | 6.23 | 6.52 | 6.23 | 0 | 0 | 0 | |
| 11/12/2009 |
6.23
|
196,890 | 6.54 | 6.54 | 6.23 | 10,000 | 0 | 0 | |
| 10/12/2009 |
6.54
|
103,240 | 6.72 | 6.97 | 6.52 | 100 | 6,000 | 0 | |
| 09/12/2009 |
6.72
|
141,190 | 7.05 | 7.05 | 6.70 | 0 | 25,000 | 0 | |
| 08/12/2009 |
7.05
|
77,470 | 7.26 | 7.26 | 7.03 | 0 | 25,000 | 0 | |
| 07/12/2009 |
7.26
|
97,290 | 7.28 | 7.28 | 7.17 | 0 | 38,000 | 0 | |
| 04/12/2009 |
7.28
|
60,880 | 7.32 | 7.42 | 7.23 | 2,730 | 28,000 | 0 | |
| 03/12/2009 |
7.32
|
118,610 | 7.32 | 7.36 | 6.97 | 0 | 48,000 | 0 | |
| 02/12/2009 |
7.32
|
129,400 | 7.60 | 7.60 | 7.32 | 0 | 48,000 | 0 | |
| 01/12/2009 |
7.60
|
82,180 | 7.60 | 7.81 | 7.60 | 300 | 45,000 | 0 | |
| 30/11/2009 |
7.60
|
155,680 | 7.56 | 7.69 | 7.42 | 20 | 65,000 | 0 | |
| 27/11/2009 |
7.56
|
241,780 | 7.21 | 7.56 | 6.85 | 0 | 50,000 | 0 | |
| 26/11/2009 |
7.21
|
141,670 | 7.58 | 7.58 | 7.21 | 0 | 6,430 | 0 | |
| 25/11/2009 |
7.58
|
398,270 | 7.97 | 7.97 | 7.58 | 0 | 40,000 | 0 | |
| 24/11/2009 |
7.97
|
206,090 | 7.89 | 8.01 | 7.83 | 0 | 50,540 | 0 | |
| 23/11/2009 |
7.89
|
137,420 | 8.22 | 8.28 | 7.89 | 0 | 40,000 | 0 | |
| 20/11/2009 |
8.22
|
175,920 | 8.51 | 8.51 | 8.22 | 0 | 45,000 | 0 | |
| 19/11/2009 |
8.51
|
234,310 | 8.49 | 8.59 | 8.42 | 0 | 50,000 | 0 | |
| 18/11/2009 |
8.49
|
349,140 | 8.22 | 8.49 | 8.01 | 6,480 | 42,000 | 0 | |
| 17/11/2009 |
8.22
|
315,960 | 7.83 | 8.22 | 8.22 | 0 | 176,220 | 0 | |
| 16/11/2009 |
7.83
|
127,240 | 8.12 | 8.18 | 7.83 | 0 | 45,000 | 0 | |
| 13/11/2009 |
8.12
|
131,000 | 8.10 | 8.12 | 7.91 | 0 | 40,500 | 0 | |
| 12/11/2009 |
8.10
|
146,830 | 7.95 | 8.30 | 8.10 | 0 | 40,000 | 0 | |
| 11/11/2009 |
7.95
|
123,810 | 7.77 | 8.12 | 7.77 | 0 | 40,000 | 0 | |
| 10/11/2009 |
7.77
|
289,580 | 7.77 | 7.77 | 7.52 | 0 | 35,000 | 0 | |
| 09/11/2009 |
7.77
|
194,650 | 8.16 | 8.16 | 7.77 | 500 | 40,000 | 0 | |
| 06/11/2009 |
8.16
|
181,280 | 7.79 | 8.16 | 8.10 | 0 | 43,000 | 0 | |
| 05/11/2009 |
7.79
|
160,000 | 7.42 | 7.79 | 7.54 | 0 | 45,000 | 0 | |
| 04/11/2009 |
7.42
|
238,010 | 7.69 | 7.81 | 7.36 | 100 | 46,000 | 0 | |
| 03/11/2009 |
7.69
|
239,060 | 8.08 | 8.08 | 7.69 | 0 | 47,000 | 0 | |
| 02/11/2009 |
8.08
|
567,570 | 8.49 | 8.49 | 8.08 | 0 | 12,780 | 0 | |
| 30/10/2009 |
8.49
|
192,330 | 8.20 | 8.55 | 8.24 | 1,000 | 33,000 | 0 | |
| 29/10/2009 |
8.20
|
340,140 | 8.59 | 8.59 | 8.16 | 5,410 | 38,000 | 0 | |
| 28/10/2009 |
8.59
|
275,760 | 8.63 | 8.79 | 8.59 | 0 | 37,000 | 0 | |
| 27/10/2009 |
8.63
|
369,910 | 8.98 | 8.98 | 8.59 | 0 | 35,000 | 0 | |
| 26/10/2009 |
8.98
|
202,180 | 9.14 | 9.22 | 8.96 | 0 | 25,970 | 0 | |
| 23/10/2009 |
9.14
|
798,180 | 9.43 | 9.76 | 9.14 | 600 | 30,000 | 0 | |
| 22/10/2009 |
9.43
|
540,420 | 9.49 | 9.49 | 9.30 | 0 | 52,000 | 0 | |
| 21/10/2009 |
9.49
|
572,310 | 9.47 | 9.65 | 9.47 | 0 | 42,000 | 0 | |
| 20/10/2009 |
9.47
|
414,490 | 9.47 | 9.55 | 9.39 | 0 | 30,000 | 0 | |
| 19/10/2009 |
9.47
|
367,690 | 9.61 | 9.67 | 9.41 | 400 | 34,000 | 0 | |
| 16/10/2009 |
9.61
|
1,431,660 | 9.16 | 9.61 | 9.47 | 2,000 | 98,710 | 0 | |
| 15/10/2009 |
9.16
|
995,010 | 8.73 | 9.16 | 8.79 | 0 | 103,000 | 0 | |
| 14/10/2009 |
8.73
|
289,070 | 8.44 | 8.73 | 8.40 | 0 | 61,000 | 0 | |
| 13/10/2009 |
8.44
|
138,200 | 8.79 | 8.79 | 8.40 | 0 | 104,000 | 0 | |
| 12/10/2009 |
8.79
|
135,870 | 8.65 | 8.89 | 8.49 | 0 | 37,000 | 0 | |
| 09/10/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 09/10/2009 |
8.65
|
266,370 | 8.24 | 8.65 | 8.34 | 0 | 88,000 | 0 | |
| 08/10/2009 |
8.24
|
168,070 | 8.24 | 8.24 | 8.05 | 0 | 53,000 | 0 | |
| 07/10/2009 |
8.24
|
258,170 | 7.88 | 8.24 | 7.88 | 20 | 43,800 | 0 | |
| 06/10/2009 |
7.88
|
98,880 | 7.86 | 8.15 | 7.86 | 0 | 48,000 | 0 | |
| 05/10/2009 |
7.86
|
102,110 | 7.84 | 8.22 | 7.67 | 100 | 53,000 | 0 | |