| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.85 | 4.62% | 127,147,500 | -2,043,062 | 0 |
18.35
34
19.20
|
|
2 tháng
(2026-07-20) |
-0.05 | -0.26% | 198,641,600 | -2,043,062 | 0 |
17.50
34
19.20
|
|
3 tháng
(2026-06-22) |
-0.01 | -0.07% | 277,004,900 | -2,043,062 | 0 |
17.50
34
19.20
|
|
6 tháng
(2026-03-23) |
-1.30 | -6.33% | 532,932,800 | -2,043,062 | 0 |
11.35
34
19.20
|
|
12 tháng
(2025-09-23) |
6.07 | 46.02% | 1,656,621,600 | -2,043,062 | 0 |
11.32
34
19.20
|
|
24 tháng
(2024-09-30) |
3.02 | 18.60% | 3,100,888,100 | -2,043,062 | 0 |
9.76
34
19.20
|
|
36 tháng
(2023-10-04) |
4.34 | 29.09% | 4,382,501,300 | -2,043,062 | 0 |
9.76
34
19.20
|
|
60 tháng
(2021-10-14) |
8.24 | 74.87% | 7,799,572,400 | 78,593,006 | 1,312.8 |
7.47
34
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/11/2012 |
8.75
|
213,910 | 8.70 | 8.75 | 8.68 | 187,450 | 154,920 | 1.1 | |
| 07/11/2012 |
8.70
|
39,140 | 8.68 | 8.73 | 8.70 | 21,510 | 24,000 | -0.1 | |
| 06/11/2012 |
8.68
|
162,500 | 8.68 | 8.70 | 8.63 | 140,400 | 127,040 | 0.5 | |
| 05/11/2012 |
8.68
|
67,630 | 8.46 | 8.68 | 8.41 | 50,170 | 39,840 | 0.4 | |
| 02/11/2012 |
8.46
|
94,690 | 8.68 | 8.68 | 8.46 | 46,000 | 2,810 | 1.5 | |
| 01/11/2012 |
8.68
|
14,140 | 8.68 | 8.78 | 8.66 | 109,700 | 100,430 | 0.3 | |
| 31/10/2012 |
8.68
|
63,760 | 8.68 | 8.80 | 8.63 | 65,330 | 56,350 | 0.3 | |
| 30/10/2012 |
8.68
|
38,400 | 8.73 | 8.83 | 8.68 | 20,840 | 17,450 | 0.1 | |
| 29/10/2012 |
8.73
|
70,930 | 8.83 | 8.83 | 8.68 | 30,000 | 58,560 | -1.0 | |
| 26/10/2012 |
8.83
|
186,470 | 8.58 | 8.88 | 8.58 | 103,790 | 120,170 | -0.6 | |
| 25/10/2012 |
8.58
|
16,220 | 8.68 | 8.68 | 8.58 | 8,000 | 0 | 0.3 | |
| 24/10/2012 |
8.68
|
28,030 | 8.68 | 8.78 | 8.68 | 15,050 | 0 | 0.5 | |
| 23/10/2012 |
8.68
|
30,950 | 8.58 | 8.68 | 8.48 | 19,450 | 3,400 | 0.6 | |
| 22/10/2012 |
8.58
|
100,900 | 8.75 | 8.90 | 8.58 | 25,460 | 49,680 | -0.8 | |
| 19/10/2012 |
8.75
|
128,220 | 8.85 | 8.95 | 8.73 | 78,550 | 54,460 | 0.9 | |
| 18/10/2012 |
8.85
|
50,270 | 8.93 | 9.03 | 8.85 | 34,390 | 1,000 | 1.2 | |
| 17/10/2012 |
8.93
|
154,100 | 9.10 | 9.13 | 8.83 | 47,430 | 97,500 | -1.8 | |
| 16/10/2012 |
9.10
|
138,600 | 8.90 | 9.18 | 8.95 | 90,780 | 103,880 | -0.5 | |
| 15/10/2012 |
8.90
|
163,910 | 9.05 | 9.05 | 8.85 | 74,450 | 100,570 | -0.9 | |
| 12/10/2012 |
9.05
|
158,820 | 9.23 | 9.30 | 9.05 | 220,260 | 168,680 | 1.9 | |
| 11/10/2012 |
9.23
|
206,250 | 9.08 | 9.28 | 9.18 | 137,320 | 128,550 | 0.3 | |
| 10/10/2012 |
9.08
|
323,130 | 8.85 | 9.10 | 8.93 | 171,130 | 190,920 | -0.7 | |
| 09/10/2012 |
8.85
|
87,320 | 8.93 | 8.98 | 8.68 | 53,300 | 42,960 | 0.4 | |
| 08/10/2012 |
8.93
|
92,260 | 8.83 | 8.98 | 8.83 | 56,320 | 30,180 | 0.9 | |
| 05/10/2012 |
8.83
|
149,130 | 8.68 | 8.90 | 8.68 | 98,050 | 65,160 | 1.2 | |
| 04/10/2012 |
8.68
|
90,050 | 8.73 | 8.73 | 8.68 | 78,920 | 33,340 | 1.6 | |
| 03/10/2012 |
8.73
|
219,110 | 8.61 | 8.78 | 8.56 | 141,690 | 21,670 | 4.2 | |
| 02/10/2012 |
8.61
|
254,550 | 8.33 | 8.63 | 8.41 | 189,320 | 2,000 | 6.4 | |
| 01/10/2012 |
8.33
|
137,630 | 8.33 | 8.36 | 8.28 | 126,640 | 120 | 4.2 | |
| 28/09/2012 |
8.33
|
113,800 | 8.36 | 8.46 | 8.33 | 98,470 | 32,150 | 2.3 | |
| 27/09/2012 |
8.36
|
73,920 | 8.41 | 8.41 | 8.36 | 58,200 | 45,840 | 0.4 | |
| 26/09/2012 |
8.41
|
123,420 | 8.41 | 8.43 | 8.36 | 64,600 | 68,390 | -0.1 | |
| 25/09/2012 |
8.41
|
94,450 | 8.36 | 8.51 | 8.38 | 87,970 | 11,600 | 2.6 | |
| 24/09/2012 |
8.36
|
157,170 | 8.61 | 8.61 | 8.36 | 94,770 | 81,710 | 0.4 | |
| 21/09/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/09/2012 |
8.61
|
553,460 | 8.23 | 8.61 | 8.38 | 485,380 | 60,290 | 14.7 | |
| 20/09/2012 |
8.23
|
112,140 | 8.26 | 8.26 | 8.12 | 87,260 | 0 | 3.0 | |
| 19/09/2012 |
8.26
|
256,750 | 8.07 | 8.26 | 8.04 | 183,960 | 76,590 | 3.7 | |
| 18/09/2012 |
8.07
|
271,790 | 8.14 | 8.21 | 8.07 | 166,270 | 28,020 | 4.8 | |
| 17/09/2012 |
8.14
|
124,210 | 8.28 | 8.30 | 8.14 | 58,220 | 2,610 | 1.9 | |
| 14/09/2012 |
8.28
|
256,710 | 8.30 | 8.40 | 8.21 | 96,730 | 71,670 | 0.9 | |
| 13/09/2012 |
8.30
|
309,800 | 7.97 | 8.30 | 7.97 | 146,190 | 21,970 | 4.2 | |
| 12/09/2012 |
7.97
|
170,370 | 7.76 | 8.07 | 7.71 | 23,900 | 37,630 | -0.4 | |
| 11/09/2012 |
7.76
|
129,530 | 7.66 | 7.78 | 7.59 | 21,930 | 4,500 | 0.6 | |
| 10/09/2012 |
7.66
|
362,140 | 8.07 | 8.07 | 7.66 | 30,530 | 262,690 | -7.6 | |
| 07/09/2012 |
8.07
|
71,510 | 7.97 | 8.19 | 8.00 | 42,830 | 40,000 | 0.1 | |
| 06/09/2012 |
7.97
|
59,390 | 8.12 | 8.12 | 7.97 | 71,230 | 75,700 | -0.1 | |
| 05/09/2012 |
8.12
|
227,150 | 8.28 | 8.30 | 7.95 | 73,720 | 95,950 | -0.7 | |
| 04/09/2012 |
8.28
|
86,710 | 8.35 | 8.45 | 8.23 | 32,710 | 53,800 | -0.7 | |
| 31/08/2012 |
8.35
|
228,650 | 8.28 | 8.35 | 8.19 | 210,180 | 18,000 | 6.7 | |
| 30/08/2012 |
8.28
|
325,310 | 8.09 | 8.35 | 8.12 | 303,000 | 3,000 | 10.5 | |
| 29/08/2012 |
8.09
|
175,470 | 7.76 | 8.09 | 7.93 | 87,260 | 73,080 | 0.5 | |
| 28/08/2012 |
7.76
|
183,620 | 7.71 | 7.83 | 7.59 | 102,640 | 115,310 | -0.4 | |
| 27/08/2012 |
7.71
|
301,750 | 8.12 | 8.12 | 7.71 | 181,190 | 133,060 | 1.6 | |
| 24/08/2012 |
8.12
|
368,130 | 7.97 | 8.33 | 7.59 | 46,230 | 140,970 | -3.0 | |
| 23/08/2012 |
7.97
|
137,780 | 8.38 | 8.38 | 7.97 | 9,510 | 4,000 | 0.2 | |
| 22/08/2012 |
8.38
|
375,320 | 8.35 | 8.38 | 8.07 | 212,100 | 60,840 | 5.3 | |
| 21/08/2012 |
8.35
|
586,930 | 8.78 | 8.78 | 8.35 | 459,700 | 60,050 | 14.1 | |
| 20/08/2012 |
8.78
|
220,010 | 8.57 | 8.87 | 8.59 | 63,600 | 10,370 | 2.0 | |
| 17/08/2012 |
8.57
|
653,440 | 8.16 | 8.57 | 8.16 | 306,000 | 199,280 | 3.9 | |
| 16/08/2012 |
8.16
|
241,490 | 8.07 | 8.21 | 8.02 | 39,550 | 177,680 | -4.7 | |
| 15/08/2012 |
8.07
|
61,340 | 8.04 | 8.07 | 8.02 | 18,070 | 28,940 | -0.4 | |
| 14/08/2012 |
8.04
|
82,770 | 8.07 | 8.09 | 8.02 | 38,300 | 49,040 | -0.4 | |
| 13/08/2012 |
8.07
|
115,240 | 8.02 | 8.09 | 8.02 | 26,700 | 38,200 | -0.4 | |
| 10/08/2012 |
8.02
|
32,850 | 8.02 | 8.07 | 8.00 | 6,000 | 17,220 | 0.0 | |
| 09/08/2012 |
8.02
|
69,060 | 8.02 | 8.14 | 8.02 | 12,010 | 28,320 | -0.6 | |
| 08/08/2012 |
8.02
|
79,800 | 7.97 | 8.07 | 7.97 | 40,690 | 34,920 | 0.2 | |
| 07/08/2012 |
7.97
|
42,420 | 8.02 | 8.12 | 7.97 | 14,440 | 21,890 | -0.2 | |
| 06/08/2012 |
8.02
|
109,550 | 8.07 | 8.14 | 8.02 | 9,240 | 95,960 | -2.9 | |
| 03/08/2012 |
8.07
|
50,640 | 8.04 | 8.07 | 8.02 | 13,060 | 8,640 | 0.1 | |
| 02/08/2012 |
8.04
|
7,350 | 7.95 | 8.07 | 7.95 | 1,500 | 1,140 | 0.0 | |
| 01/08/2012 |
7.95
|
56,280 | 7.95 | 8.07 | 7.95 | 49,260 | 21,880 | 0.9 | |
| 31/07/2012 |
7.95
|
278,910 | 8.00 | 8.07 | 7.95 | 190,290 | 225,980 | -1.2 | |
| 30/07/2012 |
8.00
|
68,670 | 8.02 | 8.02 | 7.88 | 6,950 | 34,050 | -0.9 | |
| 27/07/2012 |
8.02
|
142,140 | 8.07 | 8.26 | 8.02 | 80,550 | 17,220 | 2.2 | |
| 26/07/2012 |
8.07
|
101,480 | 7.95 | 8.12 | 7.95 | 61,060 | 11,360 | 1.7 | |
| 25/07/2012 |
7.95
|
235,540 | 8.02 | 8.19 | 7.88 | 84,010 | 177,300 | -3.1 | |
| 24/07/2012 |
8.02
|
195,380 | 8.30 | 8.30 | 8.02 | 70,160 | 58,700 | 0.4 | |
| 23/07/2012 |
8.30
|
136,540 | 8.35 | 8.35 | 8.28 | 64,100 | 45,000 | 0.7 | |
| 20/07/2012 |
8.35
|
278,050 | 8.54 | 8.78 | 8.35 | 100,000 | 156,350 | -2.0 | |
| 19/07/2012 |
8.54
|
128,230 | 8.19 | 8.54 | 8.16 | 9,840 | 30,830 | -0.7 | |
| 18/07/2012 |
8.19
|
79,030 | 8.26 | 8.30 | 8.19 | 0 | 3,830 | -0.1 | |
| 17/07/2012 |
8.26
|
57,110 | 8.21 | 8.30 | 8.04 | 44,180 | 73,010 | -1.0 | |
| 16/07/2012 |
8.21
|
90,650 | 8.26 | 8.30 | 8.14 | 74,530 | 11,420 | 2.2 | |
| 13/07/2012 |
8.26
|
96,200 | 7.95 | 8.26 | 7.95 | 36,210 | 37,910 | -0.1 | |
| 12/07/2012 |
7.95
|
77,240 | 8.02 | 8.02 | 7.90 | 10,000 | 33,620 | -0.8 | |
| 11/07/2012 |
8.02
|
111,200 | 7.83 | 8.02 | 7.71 | 28,640 | 79,000 | -1.6 | |
| 10/07/2012 |
7.83
|
139,420 | 8.07 | 8.26 | 7.83 | 28,200 | 122,820 | -3.1 | |
| 09/07/2012 |
8.07
|
104,650 | 8.30 | 8.33 | 8.07 | 84,830 | 49,700 | 1.2 | |
| 06/07/2012 |
8.30
|
92,920 | 8.21 | 8.40 | 8.19 | 34,590 | 47,260 | -0.4 | |
| 05/07/2012 |
8.21
|
82,840 | 8.19 | 8.23 | 8.14 | 53,830 | 33,740 | 0.7 | |
| 04/07/2012 |
8.19
|
128,020 | 8.19 | 8.30 | 8.12 | 58,530 | 60,290 | -0.1 | |
| 03/07/2012 |
8.19
|
117,680 | 8.38 | 8.38 | 8.12 | 170,170 | 164,170 | 0.2 | |
| 02/07/2012 |
8.38
|
49,480 | 8.59 | 8.71 | 8.38 | 34,700 | 120 | 1.2 | |
| 29/06/2012 |
8.59
|
208,430 | 8.52 | 8.85 | 8.59 | 166,920 | 21,130 | 5.4 | |
| 28/06/2012 |
8.52
|
108,890 | 8.52 | 8.61 | 8.33 | 96,020 | 43,400 | 1.9 | |
| 27/06/2012 |
8.52
|
153,180 | 8.42 | 8.54 | 8.19 | 72,340 | 76,000 | -0.1 | |
| 26/06/2012 |
8.42
|
403,320 | 8.19 | 8.45 | 8.30 | 368,860 | 10,280 | 12.7 | |
| 25/06/2012 |
8.19
|
78,050 | 8.52 | 8.64 | 8.19 | 9,300 | 0 | 0.3 | |
| 22/06/2012 |
8.52
|
270,270 | 8.38 | 8.66 | 8.33 | 241,720 | 25,800 | 7.7 | |
| 21/06/2012 |
8.38
|
39,420 | 8.52 | 8.52 | 8.35 | 15,550 | 4,700 | 0.4 | |