| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
8.70 | 5.22% | 3,143,000 | -136,200 | -20.4 |
155.90
177.60
177.60
|
|
2 tháng
(2025-10-17) |
20.42 | 13.19% | 6,679,900 | 64,800 | 12.5 |
151.99
177.60
177.60
|
|
3 tháng
(2025-09-17) |
30.52 | 21.08% | 8,504,500 | -245,900 | -31.9 |
135.64
177.60
177.60
|
|
6 tháng
(2025-06-19) |
40.63 | 30.17% | 18,229,700 | -381,285 | -55.6 |
126.02
177.60
177.60
|
|
12 tháng
(2024-12-23) |
52.16 | 42.36% | 45,940,700 | 839,717 | 67.5 |
98.27
177.60
177.60
|
|
24 tháng
(2023-12-27) |
86.69 | 97.82% | 101,012,300 | 537,065 | 65.6 |
80.18
177.60
177.60
|
|
36 tháng
(2023-01-03) |
130.21 | 288.78% | 163,861,800 | 71,181 | 97.0 |
41.95
177.60
177.60
|
|
60 tháng
(2021-01-11) |
136.55 | 352.44% | 211,622,400 | 3,437,288 | 295.4 |
34.31
177.60
177.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/02/2011 |
6.70
|
15,800 | 6.70 | 6.70 | 6.50 | 5,300 | 1,200 | 0.2 | |
| 21/02/2011 |
6.70
|
35,740 | 6.99 | 6.99 | 6.70 | 19,400 | 18,970 | 0.0 | |
| 18/02/2011 |
6.99
|
2,230 | 6.99 | 6.99 | 6.99 | 2,130 | 590 | 0.1 | |
| 17/02/2011 |
6.99
|
19,950 | 6.99 | 6.99 | 6.99 | 19,890 | 0 | 1.0 | |
| 16/02/2011 |
6.99
|
48,240 | 6.99 | 7.05 | 6.98 | 25,600 | 740 | 1.2 | |
| 15/02/2011 |
6.99
|
15,270 | 7.05 | 7.05 | 6.98 | 0 | 0 | 0 | |
| 14/02/2011 |
7.05
|
27,850 | 7.14 | 7.14 | 7.05 | 11,000 | 20,880 | -0.5 | |
| 11/02/2011 |
7.14
|
23,900 | 7.16 | 7.27 | 6.99 | 13,300 | 19,350 | -0.3 | |
| 10/02/2011 |
7.16
|
55,640 | 7.06 | 7.16 | 7.02 | 19,990 | 50,000 | -1.5 | |
| 09/02/2011 |
7.06
|
3,650 | 7.19 | 7.19 | 7.06 | 630 | 0 | 0.0 | |
| 08/02/2011 |
7.19
|
10 | 7.02 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 28/01/2011 |
7.02
|
16,840 | 7.19 | 7.19 | 7.02 | 12,230 | 11,970 | 0.0 | |
| 27/01/2011 |
7.19
|
13,700 | 7.14 | 7.21 | 7.06 | 6,840 | 9,030 | -0.1 | |
| 26/01/2011 |
7.14
|
12,410 | 6.92 | 7.14 | 6.92 | 740 | 6,000 | -0.3 | |
| 25/01/2011 |
6.92
|
22,440 | 6.93 | 6.98 | 6.92 | 45,000 | 66,540 | -1.0 | |
| 24/01/2011 |
6.93
|
14,100 | 7.02 | 7.14 | 6.93 | 0 | 12,230 | -0.6 | |
| 21/01/2011 |
7.02
|
21,600 | 7.28 | 7.35 | 7.02 | 18,990 | 6,840 | 0.6 | |
| 20/01/2011 |
7.28
|
28,020 | 7.08 | 7.28 | 6.84 | 27,080 | 740 | 1.3 | |
| 19/01/2011 |
7.08
|
3,950 | 6.92 | 7.08 | 6.92 | 3,930 | 0 | 0.2 | |
| 18/01/2011 |
6.92
|
4,970 | 7.09 | 7.18 | 6.92 | 2,550 | 0 | 0.1 | |
| 17/01/2011 |
7.09
|
480 | 7.18 | 7.18 | 6.86 | 0 | 0 | 0 | |
| 14/01/2011 |
7.18
|
22,220 | 6.86 | 7.18 | 6.84 | 19,180 | 0 | 0.9 | |
| 13/01/2011 |
6.86
|
3,020 | 6.70 | 6.86 | 6.77 | 0 | 50,000 | -2.3 | |
| 12/01/2011 |
6.70
|
6,090 | 6.73 | 6.74 | 6.70 | 2,800 | 2,550 | 0.0 | |
| 11/01/2011 |
6.73
|
5,020 | 6.70 | 6.74 | 6.55 | 4,000 | 0 | 0.2 | |
| 10/01/2011 |
6.70
|
11,970 | 6.73 | 6.77 | 6.66 | 66,000 | 71,980 | -0.3 | |
| 07/01/2011 |
6.73
|
17,620 | 6.84 | 6.84 | 6.73 | 79,120 | 91,220 | -0.6 | |
| 06/01/2011 |
6.84
|
5,080 | 6.93 | 6.93 | 6.84 | 0 | 2,800 | -0.1 | |
| 05/01/2011 |
6.93
|
6,500 | 6.95 | 6.95 | 6.92 | 42,920 | 46,920 | -0.2 | |
| 04/01/2011 |
6.95
|
5,050 | 6.92 | 6.95 | 6.92 | 60 | 0 | 0.0 | |
| 31/12/2010 |
6.92
|
15,320 | 7.06 | 7.06 | 6.92 | 0 | 1,100 | -0.1 | |
| 30/12/2010 |
7.06
|
7,790 | 7.11 | 7.11 | 7.06 | 4,700 | 0 | 0.2 | |
| 29/12/2010 |
7.11
|
5,130 | 7.05 | 7.14 | 7.06 | 103,600 | 100,000 | 0.2 | |
| 28/12/2010 |
7.05
|
5,920 | 7.00 | 7.05 | 7.02 | 103,530 | 100,000 | 0.2 | |
| 27/12/2010 |
7.00
|
13,150 | 6.96 | 7.21 | 7.00 | 189,480 | 176,340 | 0.7 | |
| 24/12/2010 |
6.96
|
6,380 | 6.93 | 7.14 | 6.96 | 67,230 | 61,150 | 0.3 | |
| 23/12/2010 |
6.93
|
15,440 | 6.95 | 7.21 | 6.92 | 62,280 | 55,640 | 0.3 | |
| 22/12/2010 |
6.95
|
10,410 | 6.95 | 7.21 | 6.93 | 2,920 | 6,250 | -0.2 | |
| 21/12/2010 |
6.95
|
19,550 | 7.06 | 7.06 | 6.95 | 0 | 13,140 | -0.6 | |
| 20/12/2010 |
7.06
|
14,990 | 7.08 | 7.25 | 7.06 | 50,000 | 56,080 | -0.3 | |
| 17/12/2010 |
7.08
|
15,290 | 7.08 | 7.09 | 7.06 | 20 | 12,280 | -0.6 | |
| 16/12/2010 |
7.08
|
7,290 | 7.16 | 7.16 | 7.08 | 20,000 | 22,010 | -0.1 | |
| 15/12/2010 |
7.16
|
5,020 | 7.28 | 7.35 | 7.16 | 20,000 | 20,910 | -0.0 | |
| 14/12/2010 |
7.28
|
1,060 | 7.50 | 7.57 | 7.28 | 50,000 | 50,000 | 0 | |
| 13/12/2010 |
7.50
|
25,790 | 7.50 | 7.79 | 7.50 | 1,000 | 20 | 0.1 | |
| 10/12/2010 |
7.50
|
18,920 | 7.35 | 7.72 | 7.28 | 14,310 | 0 | 0.8 | |
| 09/12/2010 |
7.35
|
7,750 | 7.21 | 7.35 | 7.21 | 0 | 0 | 0 | |
| 08/12/2010 |
7.21
|
2,830 | 7.14 | 7.35 | 7.15 | 380 | 0 | 0.0 | |
| 07/12/2010 |
7.14
|
3,360 | 7.12 | 7.43 | 7.14 | 2,750 | 1,000 | 0.1 | |
| 06/12/2010 |
7.12
|
26,530 | 7.21 | 7.43 | 7.12 | 0 | 14,310 | -0.7 | |
| 03/12/2010 |
7.21
|
7,880 | 7.28 | 7.43 | 7.21 | 340 | 0 | 0.0 | |
| 02/12/2010 |
7.28
|
2,700 | 7.21 | 7.28 | 7.14 | 0 | 380 | -0.0 | |
| 01/12/2010 |
7.21
|
2,930 | 7.14 | 7.35 | 7.21 | 1,000 | 2,750 | -0.1 | |
| 30/11/2010 |
7.14
|
10,310 | 7.50 | 7.65 | 7.14 | 5,390 | 0 | 0.3 | |
| 29/11/2010 |
7.50
|
40,920 | 7.50 | 7.50 | 7.28 | 40,000 | 340 | 2.0 | |
| 26/11/2010 |
7.50
|
54,490 | 7.43 | 7.50 | 7.14 | 53,480 | 0 | 2.7 | |
| 25/11/2010 |
7.43
|
12,230 | 7.21 | 7.43 | 7.02 | 11,220 | 1,000 | 0.5 | |
| 24/11/2010 |
7.21
|
5,890 | 7.28 | 7.43 | 7.14 | 3,880 | 0 | 0.2 | |
| 23/11/2010 |
7.28
|
5,400 | 7.43 | 7.43 | 7.27 | 4,400 | 0 | 0.2 | |
| 22/11/2010 |
7.43
|
32,710 | 7.35 | 7.43 | 7.25 | 32,710 | 0 | 1.7 | |
| 19/11/2010 |
7.35
|
33,600 | 7.28 | 7.43 | 7.28 | 26,650 | 0 | 1.3 | |
| 18/11/2010 |
7.28
|
21,920 | 7.06 | 7.28 | 7.14 | 20,910 | 0 | 1.0 | |
| 17/11/2010 |
7.06
|
11,860 | 7.06 | 7.06 | 7.06 | 11,150 | 0 | 0.5 | |
| 16/11/2010 |
7.06
|
21,240 | 6.99 | 7.06 | 7.00 | 19,140 | 1,130 | 0.9 | |
| 15/11/2010 |
6.99
|
71,870 | 6.99 | 6.99 | 6.98 | 201,898 | 174,428 | 1.3 | |
| 12/11/2010 |
6.99
|
87,020 | 7.05 | 7.05 | 6.96 | 63,510 | 61,610 | 0.1 | |
| 11/11/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/11/2010 |
7.05
|
20,150 | 6.99 | 7.14 | 7.05 | 18,710 | 8,500 | 0.5 | |
| 10/11/2010 |
6.99
|
8,100 | 7.20 | 7.20 | 6.99 | 4,600 | 2,890 | 0.1 | |
| 09/11/2010 |
7.20
|
35,300 | 7.06 | 7.20 | 6.78 | 132,170 | 104,560 | 1.4 | |
| 08/11/2010 |
7.06
|
64,900 | 6.85 | 7.06 | 6.84 | 55,070 | 38,540 | 0.8 | |
| 05/11/2010 |
6.85
|
26,530 | 6.77 | 6.85 | 6.77 | 19,000 | 17,950 | 0.1 | |
| 04/11/2010 |
6.77
|
18,430 | 6.72 | 6.78 | 6.74 | 9,980 | 17,400 | -0.4 | |
| 03/11/2010 |
6.72
|
28,790 | 6.71 | 6.77 | 6.71 | 26,780 | 22,650 | 0.2 | |
| 02/11/2010 |
6.71
|
26,850 | 6.71 | 6.72 | 6.71 | 18,980 | 12,370 | 0.3 | |
| 01/11/2010 |
6.71
|
1,140 | 6.71 | 6.85 | 6.68 | 100 | 350 | -0.0 | |
| 29/10/2010 |
6.71
|
6,390 | 6.71 | 6.81 | 6.64 | 6,100 | 4,290 | 0.1 | |
| 28/10/2010 |
6.71
|
4,920 | 6.77 | 6.77 | 6.64 | 0 | 2,830 | -0.1 | |
| 27/10/2010 |
6.77
|
6,050 | 6.75 | 6.78 | 6.77 | 0 | 5,910 | -0.3 | |
| 26/10/2010 |
6.75
|
9,190 | 6.71 | 6.78 | 6.71 | 0 | 6,930 | -0.3 | |
| 25/10/2010 |
6.71
|
51,750 | 6.70 | 6.78 | 6.64 | 130,000 | 144,500 | -0.7 | |
| 22/10/2010 |
6.70
|
500 | 6.61 | 6.70 | 6.70 | 0 | 500 | -0.0 | |
| 21/10/2010 |
6.61
|
23,260 | 6.68 | 6.71 | 6.61 | 0 | 22,200 | -1.1 | |
| 20/10/2010 |
6.68
|
34,830 | 6.93 | 6.93 | 6.61 | 11,000 | 20,000 | -0.4 | |
| 19/10/2010 |
6.93
|
13,160 | 6.98 | 6.98 | 6.86 | 4,860 | 3,000 | 0.1 | |
| 18/10/2010 |
6.98
|
22,040 | 6.96 | 6.98 | 6.96 | 19,650 | 0 | 1.0 | |
| 15/10/2010 |
6.96
|
26,820 | 6.96 | 6.98 | 6.96 | 26,320 | 0 | 1.3 | |
| 14/10/2010 |
6.96
|
830 | 6.95 | 6.98 | 6.92 | 330 | 0 | 0.0 | |
| 13/10/2010 |
6.95
|
46,600 | 6.98 | 6.99 | 6.95 | 44,600 | 28,930 | 0.8 | |
| 12/10/2010 |
6.98
|
49,340 | 6.98 | 6.98 | 6.96 | 47,230 | 30,000 | 0.9 | |
| 11/10/2010 |
6.98
|
14,450 | 6.99 | 6.99 | 6.98 | 14,450 | 0 | 0.7 | |
| 08/10/2010 |
6.99
|
8,360 | 6.99 | 6.99 | 6.92 | 8,160 | 0 | 0.4 | |
| 07/10/2010 |
6.99
|
110,900 | 6.98 | 7.06 | 6.98 | 100,000 | 51,490 | 2.4 | |
| 06/10/2010 |
6.98
|
88,470 | 6.99 | 7.06 | 6.92 | 82,600 | 65,440 | 0.9 | |
| 05/10/2010 |
6.99
|
26,170 | 6.99 | 6.99 | 6.98 | 101,470 | 5,100 | 4.8 | |
| 04/10/2010 |
6.99
|
120,040 | 6.99 | 6.99 | 6.96 | 88,490 | 68,060 | 1.0 | |
| 01/10/2010 |
6.99
|
28,730 | 6.99 | 7.06 | 6.99 | 27,230 | 19,380 | 0.4 | |
| 30/09/2010 |
6.99
|
34,020 | 6.99 | 7.06 | 6.93 | 26,920 | 1,120 | 1.3 | |
| 29/09/2010 |
6.99
|
24,290 | 7.06 | 7.06 | 6.99 | 18,280 | 9,000 | 0.5 | |
| 28/09/2010 |
7.06
|
20,500 | 7.06 | 7.06 | 6.99 | 109,000 | 0 | 5.5 | |
| 27/09/2010 |
7.06
|
8,050 | 6.91 | 7.06 | 6.91 | 7,010 | 0 | 0.4 | |