| 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) |
41.20 | 20.60% | 124,467,200 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
2 tháng
(2026-07-20) |
21.20 | 9.64% | 227,163,100 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
3 tháng
(2026-06-22) |
21.40 | 9.74% | 291,148,900 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
6 tháng
(2026-03-23) |
115.60 | 92.04% | 536,598,000 | -1,380,769 | 0 |
124
256.10
241.20
|
|
12 tháng
(2025-09-23) |
166.60 | 223.32% | 1,188,108,000 | -1,380,769 | 0 |
74.50
256.10
241.20
|
|
24 tháng
(2024-09-30) |
220.20 | 1,048.57% | 2,214,620,200 | -1,380,769 | 0 |
19.95
256.10
241.20
|
|
36 tháng
(2023-10-04) |
218.15 | 946.42% | 3,082,128,100 | -1,380,769 | 0 |
19.95
256.10
241.20
|
|
60 tháng
(2021-10-14) |
194.95 | 421.51% | 4,788,587,600 | -35,462,177 | -3,109.9 |
19.95
256.10
241.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2010 |
6.13
|
160,060 | 6.03 | 6.13 | 6.03 | 96,050 | 106,980 | -0.7 | |
| 17/06/2010 |
6.03
|
96,250 | 6.03 | 6.03 | 5.89 | 26,000 | 35,530 | -0.6 | |
| 16/06/2010 |
6.03
|
212,060 | 6.13 | 6.13 | 5.99 | 40,000 | 30,780 | 0.6 | |
| 15/06/2010 |
6.13
|
165,070 | 6.17 | 6.22 | 6.08 | 65,000 | 119,680 | -3.6 | |
| 14/06/2010 |
6.17
|
184,100 | 6.13 | 6.22 | 6.13 | 40,000 | 92,370 | -3.5 | |
| 11/06/2010 |
6.13
|
144,970 | 5.99 | 6.17 | 5.99 | 91,910 | 66,230 | 1.7 | |
| 10/06/2010 |
5.99
|
152,500 | 5.80 | 6.03 | 5.76 | 65,000 | 7,070 | 3.7 | |
| 09/06/2010 |
5.80
|
215,330 | 5.85 | 6.08 | 5.71 | 63,630 | 214,020 | -9.5 | |
| 08/06/2010 |
5.85
|
148,800 | 5.99 | 6.03 | 5.76 | 53,260 | 129,080 | -4.8 | |
| 07/06/2010 |
5.99
|
175,470 | 6.22 | 6.22 | 5.99 | 91,510 | 118,270 | -1.7 | |
| 04/06/2010 |
6.22
|
166,380 | 6.27 | 6.31 | 6.17 | 62,410 | 282,540 | -14.8 | |
| 03/06/2010 |
6.27
|
130,200 | 6.17 | 6.36 | 6.22 | 62,690 | 92,290 | -2.0 | |
| 02/06/2010 |
6.17
|
159,120 | 5.99 | 6.17 | 5.80 | 36,490 | 126,100 | -5.7 | |
| 01/06/2010 |
5.99
|
190,970 | 6.08 | 6.13 | 5.89 | 40,300 | 156,910 | -7.5 | |
| 31/05/2010 |
6.08
|
85,620 | 6.17 | 6.22 | 6.03 | 22,010 | 61,580 | -2.6 | |
| 28/05/2010 |
6.17
|
129,880 | 5.94 | 6.22 | 6.08 | 85,900 | 94,880 | -0.6 | |
| 27/05/2010 |
5.94
|
140,040 | 5.85 | 6.03 | 5.76 | 89,000 | 86,770 | 0.2 | |
| 26/05/2010 |
5.85
|
126,060 | 5.76 | 5.94 | 5.80 | 99,890 | 65,540 | 2.2 | |
| 25/05/2010 |
5.76
|
224,980 | 5.71 | 5.94 | 5.66 | 150,880 | 145,510 | 0.3 | |
| 24/05/2010 |
5.71
|
100,590 | 5.52 | 5.71 | 5.52 | 30,510 | 860 | 1.8 | |
| 21/05/2010 |
5.52
|
121,700 | 5.62 | 5.62 | 5.34 | 38,590 | 21,940 | 1.0 | |
| 20/05/2010 |
5.62
|
149,850 | 5.62 | 5.66 | 5.34 | 65,500 | 105,830 | -2.4 | |
| 19/05/2010 |
5.62
|
172,960 | 5.89 | 5.94 | 5.62 | 52,230 | 136,960 | -5.2 | |
| 18/05/2010 |
5.89
|
114,290 | 5.85 | 5.94 | 5.66 | 35,100 | 40,500 | -0.3 | |
| 17/05/2010 |
5.85
|
165,670 | 6.03 | 6.13 | 5.76 | 25,000 | 100,520 | -4.8 | |
| 14/05/2010 |
6.03
|
164,120 | 5.99 | 6.13 | 5.94 | 49,330 | 53,540 | -0.3 | |
| 13/05/2010 |
5.99
|
193,870 | 6.03 | 6.13 | 5.94 | 118,500 | 54,030 | 4.2 | |
| 12/05/2010 |
6.03
|
256,220 | 6.31 | 6.31 | 6.03 | 118,480 | 72,150 | 3.0 | |
| 11/05/2010 |
6.31
|
268,990 | 6.31 | 6.40 | 6.17 | 117,500 | 10,200 | 7.2 | |
| 10/05/2010 |
6.31
|
265,800 | 6.40 | 6.68 | 6.31 | 80,130 | 95,270 | -1.1 | |
| 07/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/601 (Volume + 60.10%, Ratio=0.60) Quyền mua cổ phiếu: 1000/202 Giá: 10 (Volume + 20.20%, Ratio=0.20) | |||||||||
| 07/05/2010 |
6.40
|
316,080 | 6.23 | 6.50 | 6.31 | 75,010 | 178,500 | -7.2 | |
| 06/05/2010 |
6.23
|
256,370 | 6.39 | 6.39 | 6.18 | 110,060 | 195,080 | -10.1 | |
| 05/05/2010 |
6.39
|
206,200 | 6.18 | 6.44 | 6.28 | 96,250 | 76,590 | 2.4 | |
| 04/05/2010 |
6.18
|
52,610 | 5.92 | 6.18 | 6.18 | 367,000 | 8,950 | 42.2 | |
| 29/04/2010 |
5.92
|
84,380 | 5.81 | 5.92 | 5.81 | 71,570 | 0 | 8.0 | |
| 28/04/2010 |
5.81
|
128,870 | 5.81 | 5.92 | 5.65 | 74,800 | 62,330 | 1.4 | |
| 27/04/2010 |
5.81
|
139,560 | 5.71 | 5.86 | 5.71 | 103,950 | 1,130 | 11.3 | |
| 26/04/2010 |
5.71
|
93,920 | 5.50 | 5.76 | 5.60 | 55,080 | 0 | 6.0 | |
| 22/04/2010 |
5.50
|
143,480 | 5.24 | 5.50 | 5.39 | 111,130 | 0 | 11.7 | |
| 21/04/2010 |
5.24
|
223,690 | 5.18 | 5.29 | 5.18 | 183,370 | 140,000 | 4.3 | |
| 20/04/2010 |
5.18
|
128,820 | 5.10 | 5.18 | 5.00 | 354,450 | 63,060 | 28.5 | |
| 19/04/2010 |
5.10
|
86,200 | 5.24 | 5.24 | 5.10 | 71,350 | 11,740 | 5.9 | |
| 16/04/2010 |
5.24
|
75,910 | 5.24 | 5.29 | 5.18 | 771,630 | 50,850 | 70.6 | |
| 15/04/2010 |
5.24
|
159,470 | 5.00 | 5.24 | 5.08 | 81,450 | 70 | 8.0 | |
| 14/04/2010 |
5.00
|
71,170 | 5.08 | 5.08 | 5.00 | 51,750 | 10,000 | 4.0 | |
| 13/04/2010 |
5.08
|
70,380 | 5.08 | 5.13 | 5.05 | 311,550 | 10,900 | 29.2 | |
| 12/04/2010 |
5.08
|
137,590 | 5.08 | 5.10 | 5.03 | 114,500 | 1,800 | 10.9 | |
| 09/04/2010 |
5.08
|
129,220 | 5.08 | 5.10 | 5.05 | 526,080 | 10,000 | 50.1 | |
| 08/04/2010 |
5.08
|
174,960 | 5.05 | 5.08 | 5.03 | 158,540 | 20,000 | 13.4 | |
| 07/04/2010 |
5.05
|
135,370 | 5.05 | 5.08 | 5.00 | 568,980 | 20,000 | 53.0 | |
| 06/04/2010 |
5.05
|
168,710 | 5.05 | 5.13 | 5.05 | 630,490 | 40,000 | 57.0 | |
| 05/04/2010 |
5.05
|
181,240 | 4.87 | 5.10 | 4.97 | 107,330 | 1,220 | 10.2 | |
| 02/04/2010 |
4.87
|
161,500 | 4.79 | 4.87 | 4.82 | 1,365,840 | 0 | 125.1 | |
| 01/04/2010 |
4.79
|
195,460 | 4.69 | 4.79 | 4.69 | 177,910 | 0 | 16.1 | |
| 31/03/2010 |
4.69
|
135,820 | 4.74 | 4.74 | 4.69 | 221,900 | 10,000 | 19.0 | |
| 30/03/2010 |
4.74
|
68,720 | 4.71 | 4.76 | 4.69 | 59,330 | 10,000 | 4.5 | |
| 29/03/2010 |
4.71
|
98,450 | 4.69 | 4.74 | 4.69 | 68,960 | 0 | 6.2 | |
| 26/03/2010 |
4.69
|
130,170 | 4.66 | 4.71 | 4.63 | 90,990 | 40,390 | 4.5 | |
| 25/03/2010 |
4.66
|
97,320 | 4.66 | 4.71 | 4.56 | 261,000 | 0 | 23.2 | |
| 24/03/2010 |
4.66
|
58,040 | 4.63 | 4.69 | 4.61 | 9,340 | 0 | 0.8 | |
| 23/03/2010 |
4.63
|
57,060 | 4.61 | 4.66 | 4.56 | 0 | 0 | 0 | |
| 22/03/2010 |
4.61
|
52,690 | 4.61 | 4.69 | 4.56 | 0 | 0 | 0 | |
| 19/03/2010 |
4.61
|
163,290 | 4.66 | 4.66 | 4.58 | 0 | 0 | 0 | |
| 18/03/2010 |
4.66
|
120,250 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 | |
| 17/03/2010 |
4.66
|
102,440 | 4.71 | 4.71 | 4.66 | 0 | 0 | 0 | |
| 16/03/2010 |
4.71
|
98,240 | 4.79 | 4.84 | 4.71 | 0 | 0 | 0 | |
| 15/03/2010 |
4.82
|
113,160 | 4.76 | 4.84 | 4.76 | 0 | 0 | 0 | |
| 12/03/2010 |
4.76
|
101,600 | 4.71 | 4.82 | 4.71 | 0 | 0 | 0 | |
| 11/03/2010 |
4.66
|
95,590 | 4.66 | 4.71 | 4.66 | 0 | 0 | 0 | |
| 10/03/2010 |
4.71
|
90,660 | 4.74 | 4.76 | 4.71 | 0 | 0 | 0 | |
| 09/03/2010 |
4.74
|
105,060 | 4.71 | 4.74 | 4.69 | 0 | 0 | 0 | |
| 08/03/2010 |
4.71
|
95,640 | 4.76 | 4.82 | 4.69 | 0 | 0 | 0 | |
| 05/03/2010 |
4.71
|
108,370 | 4.74 | 4.76 | 4.66 | 0 | 0 | 0 | |
| 04/03/2010 |
4.76
|
65,980 | 4.74 | 4.79 | 4.71 | 0 | 0 | 0 | |
| 03/03/2010 |
4.66
|
119,700 | 4.71 | 4.79 | 4.66 | 0 | 0 | 0 | |
| 02/03/2010 |
4.66
|
128,120 | 4.66 | 4.71 | 4.63 | 0 | 0 | 0 | |
| 01/03/2010 |
4.71
|
155,190 | 4.69 | 4.87 | 4.69 | 0 | 0 | 0 | |
| 26/02/2010 |
4.69
|
337,300 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 | |
| 25/02/2010 |
4.87
|
249,890 | 5.08 | 5.13 | 4.87 | 0 | 0 | 0 | |
| 24/02/2010 |
4.95
|
175,340 | 4.92 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 23/02/2010 |
5.10
|
84,430 | 5.13 | 5.18 | 4.95 | 0 | 0 | 0 | |
| 22/02/2010 |
5.18
|
71,740 | 5.13 | 5.18 | 5.05 | 0 | 0 | 0 | |
| 12/02/2010 |
5.13
|
89,470 | 5.08 | 5.16 | 5.08 | 0 | 0 | 0 | |
| 11/02/2010 |
5.08
|
45,850 | 5.05 | 5.08 | 5.03 | 0 | 0 | 0 | |
| 10/02/2010 |
5.03
|
74,660 | 4.97 | 5.03 | 4.90 | 0 | 0 | 0 | |
| 09/02/2010 |
4.97
|
103,160 | 4.87 | 4.97 | 4.87 | 0 | 0 | 0 | |
| 08/02/2010 |
5.03
|
94,980 | 4.92 | 5.08 | 4.87 | 0 | 0 | 0 | |
| 05/02/2010 |
5.03
|
139,900 | 5.08 | 5.18 | 4.97 | 0 | 0 | 0 | |
| 04/02/2010 |
5.21
|
163,390 | 5.08 | 5.29 | 5.08 | 0 | 0 | 0 | |
| 03/02/2010 |
5.13
|
96,530 | 4.95 | 5.18 | 4.95 | 0 | 0 | 0 | |
| 02/02/2010 |
5.05
|
30,660 | 4.97 | 5.13 | 4.95 | 0 | 0 | 0 | |
| 01/02/2010 |
4.97
|
36,180 | 4.90 | 4.97 | 4.90 | 0 | 0 | 0 | |
| 29/01/2010 |
4.97
|
18,870 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 | |
| 28/01/2010 |
5.05
|
23,600 | 5.10 | 5.10 | 4.79 | 0 | 0 | 0 | |
| 27/01/2010 |
5.03
|
32,600 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 | |
| 26/01/2010 |
5.03
|
35,750 | 5.03 | 5.05 | 4.97 | 0 | 0 | 0 | |
| 25/01/2010 |
5.03
|
13,630 | 4.95 | 5.03 | 4.95 | 0 | 0 | 0 | |
| 22/01/2010 |
5.05
|
70,700 | 4.97 | 5.05 | 4.82 | 0 | 0 | 0 | |
| 21/01/2010 |
5.03
|
26,680 | 4.84 | 5.03 | 4.84 | 0 | 0 | 0 | |
| 20/01/2010 |
5.03
|
19,680 | 5.03 | 5.05 | 4.92 | 0 | 0 | 0 | |