| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.45 | -3.41% | 1,495,800 | -57,700 | -0.4 |
11.75
13.25
11.75
|
|
2 tháng
(2026-08-06) |
-1.70 | -11.76% | 4,053,200 | -155,600 | -1.8 |
11.75
14.60
11.75
|
|
3 tháng
(2026-07-07) |
-1.05 | -7.61% | 14,610,300 | 17,300 | 0.6 |
11.75
14.90
11.75
|
|
6 tháng
(2026-04-08) |
0.40 | 3.24% | 27,927,300 | 42,100 | 1.0 |
11.40
14.90
11.75
|
|
12 tháng
(2025-10-10) |
-1.85 | -12.67% | 77,487,500 | -66,800 | -0.3 |
11.40
14.90
11.75
|
|
24 tháng
(2024-10-15) |
1.40 | 12.31% | 362,925,200 | -267,330 | -25.7 |
9.79
17.15
11.75
|
|
36 tháng
(2023-10-23) |
0.71 | 5.90% | 391,395,000 | -282,790 | -25.9 |
9.79
17.87
11.75
|
|
60 tháng
(2021-11-01) |
-3.74 | -22.66% | 413,615,800 | -531,799 | -34.8 |
9.79
20.56
11.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2012 |
7.45
|
488,870 | 7.26 | 7.45 | 7.23 | 800 | 90,010 | -2.0 | |
| 15/10/2012 |
7.13
|
321,170 | 7.32 | 7.36 | 7.07 | 0 | 0 | 0 | |
| 12/10/2012 |
7.29
|
453,990 | 7.45 | 7.45 | 7.29 | 300 | 0 | 0.0 | |
| 11/10/2012 |
7.42
|
402,260 | 7.52 | 7.68 | 7.36 | 0 | 0 | 0 | |
| 10/10/2012 |
7.45
|
493,250 | 7.29 | 7.48 | 7.23 | 1,300 | 0 | 0.0 | |
| 09/10/2012 |
7.36
|
361,470 | 7.39 | 7.45 | 7.32 | 0 | 0 | 0 | |
| 08/10/2012 |
7.39
|
848,450 | 7.16 | 7.42 | 7.16 | 0 | 0 | 0 | |
| 05/10/2012 |
7.10
|
569,680 | 7.00 | 7.20 | 7.00 | 0 | 214,750 | -4.8 | |
| 04/10/2012 |
6.97
|
247,130 | 7.07 | 7.07 | 6.97 | 300 | 101,680 | -2.2 | |
| 03/10/2012 |
7.07
|
346,870 | 7.04 | 7.20 | 7.00 | 1,320 | 210,250 | -4.6 | |
| 02/10/2012 |
7.00
|
235,680 | 6.97 | 7.00 | 6.91 | 0 | 69,000 | -1.5 | |
| 01/10/2012 |
6.94
|
301,050 | 7.10 | 7.10 | 6.88 | 12,400 | 0 | 0.3 | |
| 28/09/2012 |
7.07
|
211,600 | 7.04 | 7.16 | 7.04 | 10,330 | 15,870 | -0.1 | |
| 27/09/2012 |
7.13
|
169,900 | 7.10 | 7.20 | 7.10 | 20,000 | 50,000 | -0.7 | |
| 26/09/2012 |
7.16
|
158,620 | 7.20 | 7.26 | 7.13 | 10,000 | 50,000 | -0.9 | |
| 25/09/2012 |
7.13
|
231,290 | 7.07 | 7.26 | 7.07 | 23,000 | 26,000 | -0.1 | |
| 24/09/2012 |
7.10
|
454,440 | 7.32 | 7.32 | 7.10 | 0 | 2,000 | 0.0 | |
| 21/09/2012 |
7.39
|
150,290 | 7.42 | 7.45 | 7.29 | 2,000 | 20,000 | -0.4 | |
| 20/09/2012 |
7.29
|
319,810 | 7.26 | 7.36 | 7.13 | 0 | 47,000 | -1.1 | |
| 19/09/2012 |
7.42
|
332,710 | 7.20 | 7.42 | 7.20 | 500 | 0 | 0.0 | |
| 18/09/2012 |
7.36
|
300,690 | 7.61 | 7.68 | 7.36 | 0 | 1,060 | 0.0 | |
| 17/09/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 17/09/2012 |
7.61
|
368,240 | 7.68 | 7.77 | 7.55 | 0 | 10,000 | -0.2 | |
| 14/09/2012 |
7.42
|
399,530 | 7.48 | 7.51 | 7.40 | 10,050 | 40,000 | -0.8 | |
| 13/09/2012 |
7.37
|
203,940 | 7.25 | 7.37 | 7.14 | 0 | 20,000 | -0.5 | |
| 12/09/2012 |
7.25
|
148,470 | 7.17 | 7.37 | 7.17 | 2,000 | 0 | 0.1 | |
| 11/09/2012 |
7.22
|
220,640 | 7.05 | 7.28 | 7.05 | 0 | 0 | 0 | |
| 10/09/2012 |
7.05
|
605,940 | 7.34 | 7.34 | 7.05 | 30 | 10,470 | -0.3 | |
| 07/09/2012 |
7.34
|
406,910 | 7.28 | 7.37 | 7.25 | 0 | 2,000 | -0.1 | |
| 06/09/2012 |
7.20
|
322,590 | 7.22 | 7.37 | 7.17 | 0 | 1,000 | 0.0 | |
| 05/09/2012 |
7.31
|
436,350 | 7.45 | 7.48 | 7.25 | 560 | 0 | 0.0 | |
| 04/09/2012 |
7.45
|
316,430 | 7.57 | 7.65 | 7.45 | 2,800 | 0 | 0.1 | |
| 31/08/2012 |
7.57
|
612,970 | 7.57 | 7.68 | 7.45 | 640 | 0 | 0.0 | |
| 30/08/2012 |
7.42
|
518,520 | 7.45 | 7.57 | 7.37 | 0 | 6,400 | -0.2 | |
| 29/08/2012 |
7.45
|
458,000 | 7.11 | 7.45 | 7.11 | 0 | 0 | 0 | |
| 28/08/2012 |
7.11
|
361,800 | 6.91 | 7.11 | 6.74 | 12,900 | 3,090 | 0.2 | |
| 27/08/2012 |
6.91
|
1,040,160 | 7.08 | 7.20 | 6.91 | 1,400 | 0 | 0.0 | |
| 24/08/2012 |
7.25
|
1,644,800 | 6.57 | 7.25 | 6.57 | 0 | 8,000 | -0.2 | |
| 23/08/2012 |
6.91
|
551,720 | 7.14 | 7.14 | 6.91 | 150,000 | 0 | 3.6 | |
| 22/08/2012 |
7.25
|
1,219,600 | 7.42 | 7.57 | 7.25 | 140,500 | 0 | 3.7 | |
| 21/08/2012 |
7.57
|
1,498,710 | 7.74 | 7.77 | 7.57 | 455,000 | 5,000 | 11.9 | |
| 20/08/2012 |
7.94
|
669,130 | 7.85 | 7.97 | 7.80 | 6,150 | 0 | 0.2 | |
| 17/08/2012 |
7.77
|
366,640 | 7.62 | 7.80 | 7.57 | 0 | 0 | 0 | |
| 16/08/2012 |
7.62
|
365,220 | 7.62 | 7.71 | 7.57 | 0 | 0 | 0 | |
| 15/08/2012 |
7.68
|
171,600 | 7.74 | 7.82 | 7.65 | 300 | 0 | 0.0 | |
| 14/08/2012 |
7.71
|
281,210 | 7.62 | 7.74 | 7.62 | 0 | 10,000 | -0.3 | |
| 13/08/2012 |
7.62
|
380,140 | 7.68 | 7.68 | 7.51 | 0 | 740 | 0.0 | |
| 10/08/2012 |
7.68
|
479,400 | 7.71 | 7.80 | 7.65 | 0 | 2,000 | -0.1 | |
| 09/08/2012 |
7.74
|
344,860 | 7.77 | 8.00 | 7.74 | 2,000 | 0 | 0.1 | |
| 08/08/2012 |
7.71
|
264,700 | 7.77 | 7.80 | 7.68 | 0 | 0 | 0 | |
| 07/08/2012 |
7.71
|
632,670 | 7.85 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 06/08/2012 |
7.80
|
924,420 | 7.51 | 7.80 | 7.51 | 0 | 70,020 | -1.9 | |
| 03/08/2012 |
7.42
|
332,480 | 7.34 | 7.48 | 7.34 | 0 | 3,000 | -0.1 | |
| 02/08/2012 |
7.40
|
256,050 | 7.42 | 7.48 | 7.40 | 4,800 | 0 | 0.1 | |
| 01/08/2012 |
7.40
|
430,420 | 7.42 | 7.42 | 7.25 | 0 | 0 | 0 | |
| 31/07/2012 |
7.42
|
251,110 | 7.37 | 7.45 | 7.31 | 2,000 | 0 | 0.1 | |
| 30/07/2012 |
7.31
|
314,450 | 7.28 | 7.45 | 7.25 | 0 | 64,910 | -1.7 | |
| 27/07/2012 |
7.34
|
536,560 | 7.60 | 7.68 | 7.28 | 2,400 | 0 | 0.1 | |
| 26/07/2012 |
7.57
|
426,300 | 7.54 | 7.68 | 7.45 | 3,000 | 81,830 | -2.1 | |
| 25/07/2012 |
7.42
|
651,780 | 7.28 | 7.54 | 7.25 | 0 | 70,610 | -1.8 | |
| 24/07/2012 |
7.37
|
917,080 | 7.60 | 7.71 | 7.34 | 0 | 1,500 | 0.0 | |
| 23/07/2012 |
7.68
|
714,750 | 7.77 | 7.91 | 7.68 | 0 | 14,980 | -0.4 | |
| 20/07/2012 |
7.82
|
1,005,360 | 8.00 | 8.20 | 7.82 | 9,800 | 23,000 | -0.4 | |
| 19/07/2012 |
7.91
|
1,137,900 | 7.57 | 7.91 | 7.54 | 0 | 420 | 0.0 | |
| 18/07/2012 |
7.54
|
1,125,310 | 7.14 | 7.54 | 7.00 | 0 | 94,780 | -2.4 | |
| 17/07/2012 |
7.22
|
605,340 | 7.03 | 7.37 | 7.00 | 3,000 | 0 | 0.1 | |
| 16/07/2012 |
7.08
|
707,380 | 7.28 | 7.57 | 7.00 | 1,000 | 0 | 0.0 | |
| 13/07/2012 |
7.28
|
918,050 | 6.88 | 7.28 | 6.88 | 1,810 | 0 | 0.0 | |
| 12/07/2012 |
6.94
|
228,720 | 6.88 | 7.00 | 6.83 | 0 | 130 | 0.0 | |
| 11/07/2012 |
6.88
|
390,370 | 6.80 | 6.97 | 6.74 | 0 | 0 | 0 | |
| 10/07/2012 |
6.91
|
320,310 | 6.85 | 7.00 | 6.71 | 0 | 1,000 | 0.0 | |
| 09/07/2012 |
6.94
|
493,050 | 7.03 | 7.14 | 6.94 | 0 | 0 | 0 | |
| 06/07/2012 |
7.28
|
720,110 | 6.94 | 7.28 | 6.94 | 0 | 0 | 0 | |
| 05/07/2012 |
6.94
|
477,390 | 6.74 | 6.94 | 6.51 | 0 | 5,800 | -0.1 | |
| 04/07/2012 |
6.63
|
417,510 | 6.85 | 7.00 | 6.63 | 0 | 0 | 0 | |
| 03/07/2012 |
6.80
|
477,330 | 6.88 | 6.88 | 6.57 | 0 | 0 | 0 | |
| 02/07/2012 |
6.88
|
622,980 | 7.37 | 7.37 | 6.88 | 100,000 | 0 | 2.5 | |
| 29/06/2012 |
7.22
|
489,060 | 7.05 | 7.25 | 7.05 | 0 | 0 | 0 | |
| 28/06/2012 |
7.05
|
574,310 | 7.08 | 7.08 | 6.57 | 0 | 10,000 | -0.2 | |
| 27/06/2012 |
6.88
|
706,580 | 7.14 | 7.42 | 6.88 | 1,000 | 500 | 0.0 | |
| 26/06/2012 |
7.22
|
801,980 | 7.48 | 7.48 | 7.22 | 0 | 11,840 | -0.3 | |
| 25/06/2012 |
7.60
|
623,310 | 7.97 | 7.97 | 7.60 | 0 | 0 | 0 | |
| 22/06/2012 |
7.97
|
703,150 | 7.97 | 7.97 | 7.80 | 0 | 1,400 | 0.0 | |
| 21/06/2012 |
8.02
|
632,350 | 8.00 | 8.17 | 7.94 | 0 | 5,000 | -0.1 | |
| 20/06/2012 |
8.02
|
800,000 | 7.94 | 8.14 | 7.82 | 0 | 0 | 0 | |
| 19/06/2012 |
7.85
|
658,010 | 8.00 | 8.11 | 7.77 | 0 | 0 | 0 | |
| 18/06/2012 |
8.11
|
707,420 | 8.08 | 8.11 | 7.88 | 6,000 | 0 | 0.2 | |
| 15/06/2012 |
7.74
|
697,160 | 7.54 | 7.74 | 7.45 | 650 | 2,000 | 0.0 | |
| 14/06/2012 |
7.40
|
646,600 | 7.71 | 7.71 | 7.40 | 0 | 0 | 0 | |
| 13/06/2012 |
7.71
|
541,480 | 7.68 | 7.91 | 7.42 | 1,340 | 0 | 0.0 | |
| 12/06/2012 |
7.60
|
860,940 | 7.82 | 8.00 | 7.60 | 0 | 700 | 0.0 | |
| 11/06/2012 |
8.00
|
976,690 | 7.71 | 8.00 | 7.57 | 8,800 | 103,710 | -2.6 | |
| 08/06/2012 |
7.62
|
1,366,460 | 7.71 | 7.71 | 7.60 | 2,000 | 6,200 | -0.1 | |
| 07/06/2012 |
7.37
|
475,580 | 7.20 | 7.37 | 7.20 | 0 | 4,000 | -0.1 | |
| 06/06/2012 |
7.03
|
632,150 | 6.63 | 7.03 | 6.63 | 500 | 0 | 0.0 | |
| 05/06/2012 |
6.71
|
418,250 | 6.51 | 6.74 | 6.28 | 0 | 0 | 0 | |
| 04/06/2012 |
6.48
|
561,450 | 6.63 | 6.74 | 6.48 | 0 | 5,350 | -0.1 | |
| 01/06/2012 |
6.80
|
342,900 | 6.77 | 7.00 | 6.68 | 0 | 0 | 0 | |
| 31/05/2012 |
6.88
|
829,160 | 6.97 | 7.14 | 6.88 | 0 | 0 | 0 | |
| 30/05/2012 |
7.22
|
328,700 | 7.31 | 7.45 | 7.14 | 7,400 | 0 | 0.2 | |
| 29/05/2012 |
7.14
|
990,140 | 6.83 | 7.14 | 6.63 | 47,350 | 5,500 | 1.0 | |