| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.60 | 0.43% | 1,447,100 | 73,385 | 10.8 |
135.30
147.60
135.30
|
|
2 tháng
(2026-08-10) |
-7.10 | -4.77% | 2,700,800 | -20,815 | -2.9 |
135.30
149.40
135.30
|
|
3 tháng
(2026-07-10) |
-4.40 | -3.01% | 5,830,800 | 731,285 | 112.3 |
135.30
154.90
135.30
|
|
6 tháng
(2026-04-13) |
14.95 | 11.80% | 15,904,500 | 1,515,985 | 238.9 |
126.75
154.90
135.30
|
|
12 tháng
(2025-10-13) |
11.13 | 8.52% | 38,081,300 | -2,184,915 | -282.4 |
114.64
178.58
135.30
|
|
24 tháng
(2024-10-18) |
34.69 | 32.41% | 86,604,000 | 342,964 | -65.5 |
92.95
178.58
135.30
|
|
36 tháng
(2023-10-24) |
78.89 | 125.60% | 143,227,500 | 1,531,327 | 49.2 |
57.87
178.58
135.30
|
|
60 tháng
(2021-11-03) |
103.48 | 270.73% | 214,813,600 | 1,017,650 | 10.1 |
34.62
178.58
135.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/05/2010 |
6.81
|
68,800 | 6.88 | 6.88 | 6.81 | 25,710 | 0 | 1.3 | |
| 24/05/2010 |
6.81
|
37,580 | 6.74 | 6.94 | 6.74 | 8,880 | 0 | 0.5 | |
| 21/05/2010 |
6.74
|
141,610 | 6.61 | 7.01 | 6.61 | 102,010 | 2,280 | 5.1 | |
| 20/05/2010 |
6.94
|
138,660 | 6.59 | 6.94 | 6.59 | 91,030 | 6,180 | 4.3 | |
| 19/05/2010 |
6.61
|
155,780 | 6.68 | 6.68 | 6.61 | 33,460 | 70,000 | -1.8 | |
| 18/05/2010 |
6.81
|
131,270 | 6.81 | 6.94 | 6.74 | 75,090 | 0 | 3.8 | |
| 17/05/2010 |
6.94
|
68,680 | 7.27 | 7.27 | 6.88 | 0 | 42,640 | -2.2 | |
| 14/05/2010 |
7.14
|
90,470 | 7.21 | 7.21 | 7.07 | 50,050 | 0 | 2.7 | |
| 13/05/2010 |
7.21
|
43,510 | 7.27 | 7.34 | 7.21 | 10,000 | 10,900 | 0.0 | |
| 12/05/2010 |
7.27
|
31,540 | 7.34 | 7.41 | 7.27 | 600 | 2,840 | -0.1 | |
| 11/05/2010 |
7.47
|
108,720 | 7.54 | 7.54 | 7.34 | 21,000 | 57,510 | -2.0 | |
| 10/05/2010 |
7.34
|
74,730 | 7.41 | 7.41 | 7.21 | 42,680 | 5,170 | 2.1 | |
| 07/05/2010 |
7.41
|
60,800 | 7.47 | 7.54 | 7.34 | 1,000 | 8,950 | -0.4 | |
| 06/05/2010 |
7.60
|
85,570 | 7.54 | 7.67 | 7.54 | 39,160 | 11,130 | 1.6 | |
| 05/05/2010 |
7.67
|
135,580 | 7.60 | 7.74 | 7.60 | 29,270 | 2,100 | 1.6 | |
| 04/05/2010 |
7.67
|
88,700 | 7.67 | 7.67 | 7.54 | 20,080 | 2,240 | 1.0 | |
| 29/04/2010 |
7.60
|
91,920 | 7.54 | 7.60 | 7.54 | 48,500 | 2,850 | 2.6 | |
| 28/04/2010 |
7.54
|
141,580 | 7.67 | 7.67 | 7.54 | 30,000 | 122,000 | -5.3 | |
| 27/04/2010 |
7.67
|
49,030 | 7.54 | 7.67 | 7.54 | 80,000 | 56,860 | 1.3 | |
| 26/04/2010 |
7.60
|
140,200 | 7.74 | 7.74 | 7.54 | 10,600 | 72,200 | -3.6 | |
| 22/04/2010 |
7.74
|
98,790 | 7.41 | 7.74 | 7.41 | 0 | 2,800 | -0.2 | |
| 21/04/2010 |
7.41
|
86,640 | 7.60 | 7.60 | 7.41 | 400 | 33,190 | -1.9 | |
| 20/04/2010 |
7.54
|
190,010 | 7.67 | 7.67 | 7.41 | 16,420 | 165,810 | -8.5 | |
| 19/04/2010 |
7.67
|
70,540 | 7.67 | 7.80 | 7.67 | 5,000 | 10,460 | -0.3 | |
| 16/04/2010 |
7.74
|
142,890 | 8.00 | 8.00 | 7.74 | 7,220 | 110,430 | -6.1 | |
| 15/04/2010 |
7.93
|
140,500 | 8.00 | 8.00 | 7.80 | 10,000 | 100,000 | -5.4 | |
| 14/04/2010 |
7.93
|
119,100 | 7.93 | 8.00 | 7.93 | 59,870 | 400 | 3.6 | |
| 13/04/2010 |
7.93
|
64,720 | 8.00 | 8.00 | 7.93 | 28,330 | 10,600 | 1.1 | |
| 12/04/2010 |
8.00
|
99,840 | 8.07 | 8.13 | 7.93 | 11,200 | 2,260 | 0.5 | |
| 09/04/2010 |
8.00
|
59,930 | 7.93 | 8.00 | 7.87 | 14,600 | 5,920 | 0.5 | |
| 08/04/2010 |
7.87
|
59,580 | 7.80 | 8.00 | 7.80 | 0 | 29,620 | -1.8 | |
| 07/04/2010 |
7.80
|
79,030 | 7.93 | 7.93 | 7.80 | 0 | 26,120 | -1.6 | |
| 06/04/2010 |
7.87
|
83,410 | 7.74 | 7.93 | 7.74 | 0 | 15,000 | -0.9 | |
| 05/04/2010 |
7.74
|
85,480 | 7.93 | 7.93 | 7.74 | 0 | 50,000 | -3.0 | |
| 02/04/2010 |
7.87
|
24,900 | 7.87 | 8.00 | 7.80 | 1,000 | 0 | 0.1 | |
| 01/04/2010 |
7.93
|
51,410 | 7.80 | 7.93 | 7.74 | 0 | 14,000 | -0.8 | |
| 31/03/2010 |
7.80
|
52,450 | 7.80 | 7.93 | 7.80 | 1,720 | 21,200 | -1.1 | |
| 30/03/2010 |
7.80
|
60,580 | 7.80 | 7.93 | 7.80 | 5,000 | 0 | 0.3 | |
| 29/03/2010 |
7.93
|
27,680 | 8.07 | 8.07 | 7.80 | 0 | 0 | 0 | |
| 26/03/2010 |
7.93
|
70,030 | 7.93 | 8.00 | 7.87 | 1,650 | 3,580 | -0.1 | |
| 25/03/2010 |
7.93
|
119,860 | 8.13 | 8.13 | 7.93 | 0 | 20,000 | -1.2 | |
| 24/03/2010 |
8.20
|
94,470 | 8.26 | 8.26 | 8.13 | 30 | 0 | 0.0 | |
| 23/03/2010 |
8.13
|
122,270 | 8.13 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 22/03/2010 |
8.20
|
62,980 | 8.40 | 8.46 | 8.13 | 0 | 35,560 | -2.2 | |
| 19/03/2010 |
8.40
|
88,530 | 8.46 | 8.46 | 8.40 | 0 | 16,600 | -1.1 | |
| 18/03/2010 |
8.53
|
44,740 | 8.46 | 8.53 | 8.33 | 0 | 2,450 | -0.2 | |
| 17/03/2010 |
8.40
|
68,840 | 8.60 | 8.60 | 8.40 | 0 | 790 | -0.1 | |
| 16/03/2010 |
8.53
|
96,870 | 8.73 | 8.86 | 8.53 | 23,090 | 0 | 1.5 | |
| 15/03/2010 |
8.93
|
202,230 | 9.12 | 9.12 | 8.79 | 1,100 | 30,300 | -2.0 | |
| 12/03/2010 |
8.93
|
343,390 | 8.53 | 8.93 | 8.53 | 1,400 | 600 | 0.1 | |
| 11/03/2010 |
8.53
|
83,110 | 8.53 | 8.66 | 8.46 | 0 | 380 | 0.0 | |
| 10/03/2010 |
8.60
|
64,750 | 8.73 | 8.73 | 8.60 | 0 | 0 | 0 | |
| 09/03/2010 |
8.73
|
112,370 | 8.60 | 8.73 | 8.53 | 290 | 3,300 | -0.2 | |
| 08/03/2010 |
8.60
|
191,410 | 8.40 | 8.60 | 8.33 | 12,000 | 0 | 0.8 | |
| 05/03/2010 |
8.33
|
76,970 | 8.33 | 8.33 | 8.26 | 10,000 | 4,500 | 0.3 | |
| 04/03/2010 |
8.26
|
85,550 | 8.33 | 8.46 | 8.26 | 1,090 | 1,800 | 0.0 | |
| 03/03/2010 |
8.26
|
56,400 | 8.26 | 8.33 | 8.20 | 1,000 | 0 | 0.1 | |
| 02/03/2010 |
8.20
|
59,580 | 8.26 | 8.33 | 8.13 | 200 | 1,310 | -0.1 | |
| 01/03/2010 |
8.26
|
64,710 | 8.20 | 8.33 | 8.20 | 15,240 | 0 | 1.0 | |
| 26/02/2010 |
8.33
|
62,940 | 8.46 | 8.46 | 8.20 | 30,160 | 25,110 | 0.3 | |
| 25/02/2010 |
8.46
|
74,340 | 8.40 | 8.53 | 8.40 | 125,400 | 90,650 | 2.2 | |
| 24/02/2010 |
8.46
|
8,250 | 8.33 | 8.46 | 8.33 | 4,240 | 0 | 0.3 | |
| 23/02/2010 |
8.46
|
8,280 | 8.73 | 8.73 | 8.46 | 5,250 | 0 | 0.3 | |
| 22/02/2010 |
8.79
|
14,350 | 8.93 | 8.93 | 8.79 | 10,250 | 2,530 | 0.5 | |
| 12/02/2010 |
8.79
|
16,780 | 8.66 | 8.86 | 8.66 | 10,510 | 0 | 0.7 | |
| 11/02/2010 |
8.60
|
19,350 | 8.53 | 8.73 | 8.53 | 8,250 | 0 | 0.5 | |
| 10/02/2010 |
8.53
|
48,230 | 8.20 | 8.60 | 8.20 | 38,150 | 0 | 2.5 | |
| 09/02/2010 |
8.20
|
32,270 | 8.26 | 8.33 | 8.20 | 15,200 | 14,430 | 0.1 | |
| 08/02/2010 |
8.33
|
24,430 | 8.73 | 8.73 | 8.33 | 8,210 | 0 | 0.5 | |
| 05/02/2010 |
8.60
|
66,230 | 8.53 | 8.73 | 8.46 | 85,000 | 92,760 | -0.5 | |
| 04/02/2010 |
8.86
|
46,430 | 8.79 | 8.86 | 8.79 | 27,000 | 1,100 | 1.7 | |
| 03/02/2010 |
8.79
|
43,420 | 8.86 | 8.86 | 8.66 | 33,620 | 0 | 2.2 | |
| 02/02/2010 |
8.66
|
148,960 | 8.53 | 8.79 | 8.46 | 127,110 | 19,390 | 7.0 | |
| 01/02/2010 |
8.40
|
26,270 | 8.00 | 8.40 | 7.93 | 22,990 | 3,600 | 1.2 | |
| 29/01/2010 |
8.00
|
30,490 | 8.00 | 8.13 | 8.00 | 0 | 12,800 | -0.8 | |
| 28/01/2010 |
8.00
|
26,210 | 8.26 | 8.33 | 8.00 | 2,220 | 0 | 0.1 | |
| 27/01/2010 |
8.26
|
29,120 | 8.73 | 8.73 | 8.26 | 6,030 | 15,930 | -0.6 | |
| 26/01/2010 |
8.60
|
101,390 | 8.20 | 8.60 | 8.20 | 1,180 | 10,000 | -0.6 | |
| 25/01/2010 |
8.20
|
24,790 | 8.13 | 8.20 | 8.13 | 100 | 2,270 | -0.1 | |
| 22/01/2010 |
8.20
|
80,040 | 8.46 | 8.60 | 8.20 | 2,000 | 20,160 | -1.1 | |
| 21/01/2010 |
8.46
|
80,370 | 8.33 | 8.46 | 8.00 | 45,000 | 0 | 2.8 | |
| 20/01/2010 |
8.33
|
28,130 | 8.73 | 8.79 | 8.33 | 16,070 | 1,490 | 1.0 | |
| 19/01/2010 |
8.60
|
48,720 | 8.33 | 8.60 | 8.33 | 31,500 | 210 | 2.0 | |
| 18/01/2010 |
8.33
|
22,120 | 8.79 | 8.79 | 8.33 | 11,710 | 0 | 0.8 | |
| 15/01/2010 |
8.66
|
37,050 | 8.86 | 8.86 | 8.60 | 15,010 | 2,000 | 0.9 | |
| 14/01/2010 |
8.66
|
48,100 | 8.66 | 8.66 | 8.53 | 0 | 100 | 0.0 | |
| 13/01/2010 |
8.26
|
111,200 | 8.07 | 8.33 | 8.07 | 800 | 69,800 | -4.3 | |
| 12/01/2010 |
8.33
|
98,890 | 8.60 | 8.60 | 8.33 | 3,650 | 45,440 | -2.7 | |
| 11/01/2010 |
8.60
|
87,920 | 8.73 | 8.79 | 8.60 | 0 | 22,260 | -1.5 | |
| 08/01/2010 |
8.73
|
191,480 | 9.12 | 9.26 | 8.73 | 6,730 | 77,560 | -4.8 | |
| 07/01/2010 |
9.12
|
106,290 | 9.26 | 9.39 | 9.12 | 0 | 0 | 0 | |
| 06/01/2010 |
9.46
|
174,350 | 9.39 | 9.65 | 9.39 | 12,820 | 8,980 | 0.3 | |
| 05/01/2010 |
9.39
|
124,940 | 9.46 | 9.46 | 9.26 | 990 | 0 | 0.1 | |
| 04/01/2010 |
9.06
|
77,010 | 8.86 | 9.06 | 8.73 | 900 | 0 | 0.1 | |
| 31/12/2009 |
8.66
|
245,410 | 8.33 | 8.73 | 8.40 | 1,000 | 71,410 | 0 | |
| 30/12/2009 |
8.33
|
194,170 | 8.33 | 8.66 | 8.33 | 1,400 | 30,000 | 0 | |
| 29/12/2009 |
8.33
|
212,220 | 7.93 | 8.33 | 8.33 | 30,120 | 132,500 | 0 | |
| 28/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 28/12/2009 |
7.93
|
14,450 | 7.60 | 7.93 | 7.93 | 0 | 140 | 0 | |
| 25/12/2009 |
7.60
|
153,430 | 7.27 | 7.60 | 7.47 | 5,600 | 0 | 0 | |
| 24/12/2009 |
7.27
|
73,780 | 7.41 | 7.41 | 7.14 | 5,000 | 1,140 | 0 | |