| 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) |
0.60 | 3.01% | 333,182,300 | 32,822,005 | 695.3 |
19.70
27.60
19.90
|
|
2 tháng
(2026-07-20) |
1.56 | 8.20% | 647,988,900 | 36,457,005 | 822.1 |
18.03
27.60
19.90
|
|
3 tháng
(2026-06-22) |
0.69 | 3.46% | 908,976,700 | 20,193,905 | 426.7 |
18.03
27.60
19.90
|
|
6 tháng
(2026-03-23) |
0.53 | 2.63% | 1,887,396,600 | -48,143,295 | -1,374.2 |
15.78
27.60
19.90
|
|
12 tháng
(2025-09-23) |
-0.56 | -2.63% | 5,517,866,000 | 55,962,705 | 1,530.2 |
15.78
27.60
19.90
|
|
24 tháng
(2024-09-30) |
7.12 | 52.96% | 10,895,895,700 | 52,916,725 | 476.5 |
11.84
27.60
19.90
|
|
36 tháng
(2023-10-04) |
11.27 | 121.36% | 15,096,777,200 | 84,032,050 | 1,043.8 |
8.70
27.60
19.90
|
|
60 tháng
(2021-10-14) |
10.25 | 99.45% | 20,594,281,600 | 117,960,849 | 1,772.2 |
6.14
27.60
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/01/2012 |
1.18
|
275,900 | 1.19 | 1.20 | 1.17 | 39,000 | 0 | 0.5 | |
| 19/01/2012 |
1.19
|
268,670 | 1.15 | 1.19 | 1.16 | 50,110 | 0 | 0.6 | |
| 18/01/2012 |
1.15
|
343,520 | 1.15 | 1.18 | 1.14 | 168,510 | 0 | 2.0 | |
| 17/01/2012 |
1.15
|
645,660 | 1.18 | 1.19 | 1.15 | 322,380 | 0 | 3.8 | |
| 16/01/2012 |
1.18
|
553,980 | 1.15 | 1.19 | 1.15 | 253,090 | 0 | 3.0 | |
| 13/01/2012 |
1.15
|
425,170 | 1.13 | 1.15 | 1.13 | 191,200 | 0 | 2.2 | |
| 12/01/2012 |
1.13
|
475,010 | 1.11 | 1.13 | 1.10 | 209,240 | 0 | 2.3 | |
| 11/01/2012 |
1.11
|
653,750 | 1.10 | 1.11 | 1.10 | 218,560 | 0 | 2.4 | |
| 10/01/2012 |
1.10
|
897,700 | 1.08 | 1.10 | 1.07 | 261,790 | 0 | 2.9 | |
| 09/01/2012 |
1.08
|
464,800 | 1.07 | 1.09 | 1.06 | 80,500 | 0 | 0.9 | |
| 06/01/2012 |
1.07
|
331,370 | 1.07 | 1.08 | 1.06 | 39,410 | 0 | 0.4 | |
| 05/01/2012 |
1.07
|
478,490 | 1.09 | 1.09 | 1.06 | 0 | 0 | 0 | |
| 04/01/2012 |
1.09
|
368,740 | 1.09 | 1.09 | 1.06 | 100,000 | 4,500 | 1.0 | |
| 03/01/2012 |
1.09
|
462,000 | 1.08 | 1.09 | 1.07 | 680 | 0 | 0.0 | |
| 30/12/2011 |
1.08
|
510,030 | 1.08 | 1.10 | 1.08 | 0 | 0 | 0 | |
| 29/12/2011 |
1.08
|
1,019,180 | 1.06 | 1.08 | 1.06 | 100,000 | 0 | 1.1 | |
| 28/12/2011 |
1.06
|
1,741,660 | 1.05 | 1.07 | 1.04 | 204,500 | 0 | 2.1 | |
| 27/12/2011 |
1.05
|
1,727,600 | 1.10 | 1.10 | 1.05 | 339,530 | 10,000 | 3.5 | |
| 26/12/2011 |
1.10
|
1,035,190 | 1.11 | 1.12 | 1.07 | 0 | 3,000 | -0.0 | |
| 23/12/2011 |
1.11
|
597,370 | 1.12 | 1.13 | 1.11 | 0 | 0 | 0 | |
| 22/12/2011 |
1.12
|
587,640 | 1.14 | 1.14 | 1.11 | 100,100 | 0 | 1.1 | |
| 21/12/2011 |
1.14
|
588,730 | 1.13 | 1.14 | 1.13 | 0 | 0 | 0 | |
| 20/12/2011 |
1.13
|
560,760 | 1.13 | 1.13 | 1.12 | 0 | 0 | 0 | |
| 19/12/2011 |
1.13
|
468,810 | 1.13 | 1.14 | 1.12 | 50,000 | 0 | 0.6 | |
| 16/12/2011 |
1.13
|
510,930 | 1.13 | 1.15 | 1.12 | 43,670 | 0 | 0.5 | |
| 15/12/2011 |
1.13
|
582,760 | 1.13 | 1.14 | 1.10 | 152,050 | 0 | 1.7 | |
| 14/12/2011 |
1.13
|
1,185,060 | 1.14 | 1.14 | 1.11 | 449,040 | 6,100 | 5.0 | |
| 13/12/2011 |
1.14
|
648,920 | 1.15 | 1.16 | 1.14 | 106,740 | 4,000 | 1.2 | |
| 12/12/2011 |
1.15
|
640,030 | 1.14 | 1.16 | 1.13 | 261,560 | 0 | 3.0 | |
| 09/12/2011 |
1.14
|
861,100 | 1.16 | 1.16 | 1.13 | 250,000 | 0 | 2.9 | |
| 08/12/2011 |
1.16
|
381,970 | 1.17 | 1.18 | 1.16 | 50,080 | 0 | 0.6 | |
| 07/12/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 07/12/2011 |
1.17
|
1,243,680 | 1.16 | 1.19 | 1.15 | 651,490 | 0 | 7.6 | |
| 06/12/2011 |
1.16
|
709,500 | 1.18 | 1.18 | 1.16 | 3,330 | 15,000 | -0.2 | |
| 05/12/2011 |
1.18
|
915,680 | 1.16 | 1.19 | 1.16 | 72,970 | 20,000 | 0.7 | |
| 02/12/2011 |
1.16
|
505,490 | 1.16 | 1.16 | 1.15 | 50,000 | 0 | 0.6 | |
| 01/12/2011 |
1.16
|
903,960 | 1.14 | 1.16 | 1.15 | 316,780 | 20,000 | 3.8 | |
| 30/11/2011 |
1.14
|
1,192,350 | 1.16 | 1.17 | 1.14 | 480,000 | 0 | 6.1 | |
| 29/11/2011 |
1.16
|
1,368,920 | 1.15 | 1.17 | 1.15 | 700,000 | 14,000 | 8.8 | |
| 28/11/2011 |
1.15
|
1,119,140 | 1.12 | 1.16 | 1.12 | 397,140 | 0 | 5.0 | |
| 25/11/2011 |
1.12
|
587,810 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 | |
| 24/11/2011 |
1.13
|
545,770 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 | |
| 23/11/2011 |
1.16
|
580,420 | 1.16 | 1.18 | 1.15 | 0 | 0 | 0 | |
| 22/11/2011 |
1.16
|
1,100,380 | 1.13 | 1.18 | 1.13 | 6,200 | 0 | 0.1 | |
| 21/11/2011 |
1.13
|
1,247,370 | 1.09 | 1.13 | 1.07 | 0 | 0 | 0 | |
| 18/11/2011 |
1.09
|
1,468,870 | 1.08 | 1.09 | 1.06 | 30,200 | 0 | 0.4 | |
| 17/11/2011 |
1.08
|
833,240 | 1.08 | 1.08 | 1.06 | 120,000 | 0 | 1.4 | |
| 16/11/2011 |
1.08
|
963,200 | 1.07 | 1.09 | 1.06 | 0 | 0 | 0 | |
| 15/11/2011 |
1.07
|
333,650 | 1.08 | 1.09 | 1.07 | 60,000 | 0 | 0.7 | |
| 14/11/2011 |
1.08
|
681,580 | 1.09 | 1.09 | 1.07 | 200 | 0 | 0.0 | |
| 11/11/2011 |
1.09
|
1,024,320 | 1.07 | 1.11 | 1.08 | 50,000 | 0 | 0.6 | |
| 10/11/2011 |
1.07
|
1,258,020 | 1.06 | 1.10 | 1.04 | 0 | 0 | 0 | |
| 09/11/2011 |
1.06
|
740,500 | 1.09 | 1.09 | 1.06 | 1,000 | 6,000 | -0.1 | |
| 08/11/2011 |
1.09
|
1,105,490 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 | |
| 07/11/2011 |
1.12
|
1,158,750 | 1.17 | 1.17 | 1.12 | 18,000 | 0 | 0.2 | |
| 04/11/2011 |
1.17
|
483,860 | 1.19 | 1.20 | 1.17 | 112,090 | 0 | 1.5 | |
| 03/11/2011 |
1.19
|
1,193,910 | 1.20 | 1.20 | 1.15 | 1,729,436 | 0 | 21.9 | |
| 02/11/2011 |
1.20
|
1,255,220 | 1.26 | 1.26 | 1.20 | 4,197,577 | 0 | 60.0 | |
| 01/11/2011 |
1.26
|
2,719,290 | 1.26 | 1.32 | 1.26 | 7,800 | 0 | 0.1 | |
| 30/11/-0001 |
2.06
|
7,185,700 | 2.09 | 2.10 | 2.06 | 0 | 0 | 0 | |