| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-32.10 | -12.53% | 86,049,700 | -1,819,059 | 0 |
220
256.10
234
|
|
2 tháng
(2026-08-05) |
4 | 1.82% | 203,805,900 | -1,819,059 | 0 |
198
256.10
234
|
|
3 tháng
(2026-07-06) |
3.70 | 1.68% | 283,308,700 | -1,819,059 | 0 |
198
256.10
234
|
|
6 tháng
(2026-04-07) |
80.60 | 56.21% | 511,424,300 | -1,819,059 | 0 |
143.40
256.10
234
|
|
12 tháng
(2025-10-09) |
134.25 | 149.58% | 1,142,631,300 | -1,819,059 | 0 |
89.75
256.10
234
|
|
24 tháng
(2024-10-14) |
202.92 | 962.87% | 2,143,471,300 | -1,819,059 | 0 |
19.95
256.10
234
|
|
36 tháng
(2023-10-20) |
202.33 | 933.45% | 2,920,599,700 | -1,819,059 | 0 |
19.95
256.10
234
|
|
60 tháng
(2021-11-01) |
176.10 | 367.64% | 4,640,331,000 | -1,819,059 | 0 |
19.95
256.10
234
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2012 |
8.34
|
62,130 | 8.34 | 8.39 | 8.23 | 0 | 0 | 0 | |
| 15/10/2012 |
8.34
|
42,970 | 8.18 | 8.34 | 8.18 | 0 | 0 | 0 | |
| 12/10/2012 |
8.29
|
34,370 | 8.23 | 8.44 | 8.23 | 0 | 0 | 0 | |
| 11/10/2012 |
8.34
|
53,630 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 10/10/2012 |
8.44
|
54,980 | 8.55 | 8.55 | 8.39 | 0 | 0 | 0 | |
| 09/10/2012 |
8.50
|
44,400 | 8.44 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 08/10/2012 |
8.55
|
157,200 | 8.44 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 05/10/2012 |
8.44
|
53,850 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 04/10/2012 |
8.44
|
53,330 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 03/10/2012 |
8.34
|
112,160 | 8.66 | 8.66 | 8.34 | 0 | 0 | 0 | |
| 02/10/2012 |
8.66
|
141,870 | 8.66 | 8.71 | 8.60 | 0 | 0 | 0 | |
| 01/10/2012 |
8.71
|
160,560 | 8.66 | 8.71 | 8.50 | 0 | 0 | 0 | |
| 28/09/2012 |
8.76
|
278,510 | 8.71 | 8.81 | 8.50 | 0 | 0 | 0 | |
| 27/09/2012 |
8.76
|
316,390 | 8.92 | 8.97 | 8.44 | 0 | 0 | 0 | |
| 26/09/2012 |
8.81
|
450,280 | 8.60 | 8.87 | 8.55 | 0 | 0 | 0 | |
| 25/09/2012 |
8.50
|
214,740 | 8.44 | 8.50 | 8.29 | 0 | 0 | 0 | |
| 24/09/2012 |
8.39
|
262,890 | 8.44 | 8.44 | 8.23 | 0 | 0 | 0 | |
| 21/09/2012 |
8.44
|
307,720 | 8.18 | 8.44 | 8.18 | 0 | 0 | 0 | |
| 20/09/2012 |
8.13
|
115,490 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 | |
| 19/09/2012 |
8.13
|
206,300 | 8.02 | 8.13 | 8.02 | 0 | 0 | 0 | |
| 18/09/2012 |
8.08
|
103,210 | 8.13 | 8.18 | 7.81 | 0 | 0 | 0 | |
| 17/09/2012 |
7.92
|
324,310 | 8.02 | 8.18 | 7.92 | 0 | 0 | 0 | |
| 14/09/2012 |
7.81
|
151,910 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 | |
| 13/09/2012 |
7.60
|
80,380 | 7.60 | 7.65 | 7.55 | 0 | 0 | 0 | |
| 12/09/2012 |
7.60
|
83,310 | 7.65 | 7.65 | 7.60 | 0 | 0 | 0 | |
| 11/09/2012 |
7.60
|
73,230 | 7.60 | 7.65 | 7.55 | 0 | 0 | 0 | |
| 10/09/2012 |
7.55
|
68,830 | 7.71 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 07/09/2012 |
7.60
|
90,690 | 7.65 | 7.71 | 7.60 | 0 | 0 | 0 | |
| 06/09/2012 |
7.65
|
70,640 | 7.55 | 7.71 | 7.55 | 0 | 0 | 0 | |
| 05/09/2012 |
7.60
|
87,930 | 7.81 | 7.81 | 7.55 | 0 | 0 | 0 | |
| 04/09/2012 |
7.65
|
73,830 | 7.71 | 7.81 | 7.60 | 0 | 0 | 0 | |
| 31/08/2012 |
7.44
|
208,770 | 7.71 | 7.71 | 7.44 | 0 | 0 | 0 | |
| 30/08/2012 |
7.81
|
60,820 | 7.60 | 7.81 | 7.49 | 0 | 0 | 0 | |
| 29/08/2012 |
7.44
|
135,960 | 7.65 | 7.76 | 7.39 | 0 | 0 | 0 | |
| 28/08/2012 |
7.39
|
118,670 | 7.34 | 7.39 | 7.23 | 0 | 0 | 0 | |
| 27/08/2012 |
7.34
|
304,450 | 7.71 | 7.71 | 7.34 | 0 | 0 | 0 | |
| 24/08/2012 |
7.71
|
263,110 | 7.71 | 7.81 | 7.34 | 0 | 0 | 0 | |
| 23/08/2012 |
7.71
|
244,370 | 7.86 | 7.92 | 7.71 | 0 | 0 | 0 | |
| 22/08/2012 |
8.08
|
212,800 | 8.02 | 8.13 | 7.92 | 0 | 0 | 0 | |
| 21/08/2012 |
8.08
|
165,180 | 8.23 | 8.34 | 7.97 | 0 | 0 | 0 | |
| 20/08/2012 |
8.34
|
230,260 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 | |
| 17/08/2012 |
8.29
|
85,650 | 8.44 | 8.44 | 8.29 | 0 | 0 | 0 | |
| 16/08/2012 |
8.39
|
115,560 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 15/08/2012 |
8.44
|
79,010 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 14/08/2012 |
8.50
|
93,610 | 8.44 | 8.50 | 8.44 | 0 | 0 | 0 | |
| 13/08/2012 |
8.44
|
53,020 | 8.29 | 8.44 | 8.29 | 0 | 0 | 0 | |
| 10/08/2012 |
8.39
|
65,470 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 09/08/2012 |
8.39
|
100,400 | 8.39 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 08/08/2012 |
8.39
|
107,540 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 07/08/2012 |
8.34
|
165,390 | 8.34 | 8.39 | 8.23 | 0 | 0 | 0 | |
| 06/08/2012 |
8.29
|
147,010 | 8.08 | 8.29 | 8.08 | 0 | 0 | 0 | |
| 03/08/2012 |
8.29
|
123,450 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 | |
| 02/08/2012 |
8.29
|
254,950 | 8.13 | 8.44 | 8.13 | 0 | 0 | 0 | |
| 01/08/2012 |
8.08
|
172,190 | 8.08 | 8.13 | 7.97 | 0 | 0 | 0 | |
| 31/07/2012 |
8.13
|
159,950 | 8.08 | 8.18 | 8.08 | 0 | 0 | 0 | |
| 30/07/2012 |
8.18
|
199,800 | 8.02 | 8.18 | 8.02 | 0 | 0 | 0 | |
| 27/07/2012 |
8.18
|
246,010 | 8.13 | 8.18 | 8.02 | 0 | 0 | 0 | |
| 26/07/2012 |
8.13
|
111,310 | 8.02 | 8.18 | 8.02 | 0 | 0 | 0 | |
| 25/07/2012 |
8.13
|
100,730 | 8.13 | 8.18 | 7.97 | 0 | 0 | 0 | |
| 24/07/2012 |
8.13
|
240,320 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 | |
| 23/07/2012 |
8.23
|
109,340 | 8.34 | 8.34 | 8.13 | 0 | 0 | 0 | |
| 20/07/2012 |
8.29
|
225,810 | 8.34 | 8.34 | 8.29 | 0 | 0 | 0 | |
| 19/07/2012 |
8.34
|
185,100 | 8.13 | 8.34 | 8.13 | 0 | 0 | 0 | |
| 18/07/2012 |
8.29
|
109,590 | 8.34 | 8.34 | 8.23 | 0 | 0 | 0 | |
| 17/07/2012 |
8.34
|
273,730 | 8.08 | 8.34 | 8.08 | 0 | 0 | 0 | |
| 16/07/2012 |
8.34
|
102,830 | 8.44 | 8.44 | 8.13 | 0 | 0 | 0 | |
| 13/07/2012 |
8.44
|
181,940 | 8.23 | 8.44 | 8.23 | 0 | 0 | 0 | |
| 12/07/2012 |
8.18
|
85,610 | 7.92 | 8.34 | 7.92 | 0 | 0 | 0 | |
| 11/07/2012 |
8.18
|
200,620 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 | |
| 10/07/2012 |
8.29
|
120,480 | 8.34 | 8.34 | 8.13 | 0 | 0 | 0 | |
| 09/07/2012 |
8.34
|
161,250 | 8.44 | 8.55 | 8.23 | 0 | 0 | 0 | |
| 06/07/2012 |
8.50
|
91,920 | 8.55 | 8.66 | 8.44 | 0 | 0 | 0 | |
| 05/07/2012 |
8.55
|
76,350 | 8.44 | 8.66 | 8.44 | 0 | 0 | 0 | |
| 04/07/2012 |
8.55
|
75,960 | 8.55 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 03/07/2012 |
8.55
|
83,890 | 8.60 | 8.66 | 8.50 | 0 | 0 | 0 | |
| 02/07/2012 |
8.66
|
169,750 | 8.71 | 8.87 | 8.60 | 0 | 0 | 0 | |
| 29/06/2012 |
8.87
|
243,790 | 8.76 | 8.92 | 8.76 | 0 | 0 | 0 | |
| 28/06/2012 |
8.92
|
175,400 | 8.92 | 8.92 | 8.71 | 0 | 0 | 0 | |
| 27/06/2012 |
8.97
|
427,270 | 8.97 | 9.03 | 8.87 | 0 | 0 | 0 | |
| 26/06/2012 |
8.97
|
472,290 | 8.97 | 8.97 | 8.66 | 0 | 0 | 0 | |
| 25/06/2012 |
8.97
|
276,560 | 8.55 | 8.97 | 8.55 | 0 | 0 | 0 | |
| 22/06/2012 |
8.55
|
108,520 | 8.66 | 8.66 | 8.55 | 0 | 0 | 0 | |
| 21/06/2012 |
8.71
|
100,900 | 8.66 | 8.71 | 8.60 | 0 | 0 | 0 | |
| 20/06/2012 |
8.66
|
117,450 | 8.71 | 8.71 | 8.55 | 0 | 0 | 0 | |
| 19/06/2012 |
8.66
|
86,230 | 8.66 | 8.71 | 8.60 | 0 | 0 | 0 | |
| 18/06/2012 |
8.71
|
116,570 | 8.76 | 8.76 | 8.71 | 0 | 0 | 0 | |
| 15/06/2012 |
8.71
|
348,600 | 8.66 | 8.76 | 8.55 | 0 | 0 | 0 | |
| 14/06/2012 |
8.76
|
184,830 | 8.81 | 8.81 | 8.50 | 0 | 0 | 0 | |
| 13/06/2012 |
8.81
|
124,350 | 8.92 | 8.92 | 8.66 | 0 | 0 | 0 | |
| 12/06/2012 |
8.81
|
116,260 | 8.87 | 8.87 | 8.60 | 0 | 0 | 0 | |
| 11/06/2012 |
8.87
|
144,500 | 8.87 | 8.87 | 8.55 | 0 | 0 | 0 | |
| 08/06/2012 |
8.87
|
115,130 | 9.08 | 9.08 | 8.87 | 0 | 0 | 0 | |
| 07/06/2012 |
8.87
|
103,390 | 9.03 | 9.03 | 8.81 | 0 | 0 | 0 | |
| 06/06/2012 |
8.76
|
186,260 | 8.55 | 8.76 | 8.50 | 0 | 0 | 0 | |
| 05/06/2012 |
8.55
|
161,020 | 8.34 | 8.66 | 8.23 | 0 | 0 | 0 | |
| 04/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124 (Volume + 12.40%, Ratio=0.12) | |||||||||
| 04/06/2012 |
8.55
|
85,690 | 8.87 | 8.87 | 8.44 | 0 | 0 | 0 | |
| 01/06/2012 |
9.67
|
73,670 | 9.77 | 9.77 | 9.67 | 0 | 0 | 0 | |
| 31/05/2012 |
9.67
|
61,250 | 9.67 | 9.86 | 9.67 | 0 | 0 | 0 | |
| 30/05/2012 |
9.86
|
226,650 | 9.77 | 9.86 | 9.67 | 0 | 0 | 0 | |
| 29/05/2012 |
9.77
|
82,090 | 9.67 | 9.77 | 9.58 | 0 | 0 | 0 | |