| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-2.10 | -6.02% | 593,683,300 | -13,920,300 | -470.7 |
32
35.55
32.25
|
|
2 tháng
(2025-10-06) |
-7.45 | -18.51% | 1,592,410,800 | -84,354,200 | -3,138.3 |
32
41.45
32.25
|
|
3 tháng
(2025-09-08) |
-6.40 | -16.33% | 2,352,895,900 | -146,222,600 | -5,604.0 |
32
41.45
32.25
|
|
6 tháng
(2025-06-09) |
10.03 | 44.05% | 5,366,182,900 | -57,900,553 | -5,083.2 |
22.57
41.45
32.25
|
|
12 tháng
(2024-12-10) |
7.20 | 28.14% | 7,833,067,000 | -169,414,991 | -7,439.6 |
20.09
41.45
32.25
|
|
24 tháng
(2023-12-18) |
8.67 | 35.92% | 11,773,968,600 | -240,683,590 | -9,294.6 |
20.09
41.45
32.25
|
|
36 tháng
(2022-12-21) |
18.66 | 132.03% | 16,917,095,600 | -198,167,535 | -8,515.0 |
12.49
41.45
32.25
|
|
60 tháng
(2020-12-31) |
18.08 | 122.79% | 24,466,258,400 | -216,400,276 | -11,434.3 |
10.18
41.45
32.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/11/2017 |
9.00
|
4,363,400 | 8.90 | 9.14 | 8.92 | 870,430 | 154,600 | 19.2 | |
| 29/11/2017 |
8.90
|
7,091,470 | 8.70 | 9.20 | 8.90 | 1,158,170 | 575,940 | 15.7 | |
| 28/11/2017 |
8.70
|
3,750,360 | 8.70 | 8.77 | 8.60 | 512,410 | 93,140 | 10.9 | |
| 27/11/2017 |
8.70
|
5,689,130 | 8.54 | 8.79 | 8.57 | 1,219,820 | 125,540 | 28.5 | |
| 24/11/2017 |
8.54
|
3,049,650 | 8.54 | 8.57 | 8.43 | 545,660 | 131,390 | 10.6 | |
| 23/11/2017 |
8.54
|
4,370,900 | 8.52 | 8.65 | 8.47 | 821,680 | 98,660 | 18.5 | |
| 22/11/2017 |
8.52
|
4,469,450 | 8.40 | 8.57 | 8.40 | 1,086,950 | 49,570 | 26.3 | |
| 21/11/2017 |
8.40
|
7,980,790 | 8.23 | 8.54 | 8.25 | 1,546,920 | 8,610 | 38.5 | |
| 20/11/2017 |
8.23
|
2,020,940 | 8.20 | 8.30 | 8.15 | 699,850 | 10,350 | 17.0 | |
| 17/11/2017 |
8.20
|
3,145,030 | 8.23 | 8.30 | 8.12 | 618,470 | 245,790 | 9.2 | |
| 16/11/2017 |
8.23
|
3,823,680 | 8.12 | 8.23 | 8.03 | 746,360 | 96,860 | 15.9 | |
| 15/11/2017 |
8.12
|
2,064,670 | 8.13 | 8.17 | 8.03 | 607,960 | 82,150 | 12.8 | |
| 14/11/2017 |
8.13
|
2,988,570 | 8.05 | 8.20 | 7.95 | 484,260 | 119,500 | 8.8 | |
| 13/11/2017 |
8.05
|
3,562,920 | 7.80 | 8.05 | 7.75 | 463,060 | 26,080 | 10.3 | |
| 10/11/2017 |
7.80
|
1,729,980 | 7.82 | 7.85 | 7.75 | 522,140 | 62,620 | 10.7 | |
| 09/11/2017 |
7.82
|
2,422,140 | 7.72 | 7.85 | 7.73 | 712,030 | 60,800 | 15.2 | |
| 08/11/2017 |
7.72
|
1,688,320 | 7.70 | 7.73 | 7.67 | 178,440 | 48,990 | 3.0 | |
| 07/11/2017 |
7.70
|
1,751,460 | 7.73 | 7.77 | 7.67 | 384,180 | 59,280 | 7.5 | |
| 06/11/2017 |
7.73
|
1,455,830 | 7.63 | 7.73 | 7.63 | 410,370 | 76,800 | 7.7 | |
| 03/11/2017 |
7.63
|
1,445,110 | 7.55 | 7.63 | 7.53 | 239,400 | 156,680 | 1.8 | |
| 02/11/2017 |
7.55
|
4,224,030 | 7.43 | 7.70 | 7.50 | 620,520 | 103,810 | 11.8 | |
| 01/11/2017 |
7.43
|
4,748,180 | 7.56 | 7.60 | 7.33 | 34,440 | 836,880 | -17.9 | |
| 31/10/2017 |
7.56
|
2,300,130 | 7.65 | 7.70 | 7.56 | 88,970 | 381,330 | -6.6 | |
| 30/10/2017 |
7.65
|
2,919,480 | 7.77 | 7.83 | 7.65 | 569,300 | 535,700 | 0.8 | |
| 27/10/2017 |
7.77
|
1,703,920 | 7.77 | 7.77 | 7.67 | 73,980 | 261,380 | -4.3 | |
| 26/10/2017 |
7.77
|
3,117,300 | 7.83 | 7.87 | 7.63 | 162,500 | 402,390 | -5.5 | |
| 25/10/2017 |
7.83
|
1,940,490 | 7.82 | 7.90 | 7.82 | 219,930 | 321,820 | -2.4 | |
| 24/10/2017 |
7.82
|
3,195,190 | 7.90 | 7.95 | 7.82 | 362,790 | 352,780 | 0.3 | |
| 23/10/2017 |
7.90
|
4,844,710 | 8.13 | 8.13 | 7.90 | 174,010 | 229,640 | -1.3 | |
| 20/10/2017 |
8.13
|
2,588,670 | 8.20 | 8.28 | 8.13 | 536,420 | 811,320 | -6.7 | |
| 19/10/2017 |
8.20
|
2,360,570 | 8.32 | 8.37 | 8.20 | 177,410 | 597,380 | -10.3 | |
| 18/10/2017 |
8.32
|
7,487,940 | 8.30 | 8.45 | 8.32 | 687,800 | 423,600 | 6.7 | |
| 17/10/2017 |
8.30
|
2,378,250 | 8.17 | 8.30 | 8.15 | 727,440 | 402,870 | 8.0 | |
| 16/10/2017 |
8.17
|
1,821,810 | 8.15 | 8.18 | 8.13 | 517,480 | 356,360 | 3.9 | |
| 13/10/2017 |
8.15
|
1,686,550 | 8.15 | 8.17 | 8.10 | 115,070 | 327,600 | -5.2 | |
| 12/10/2017 |
8.15
|
2,537,430 | 8.27 | 8.30 | 8.15 | 308,300 | 473,910 | -4.0 | |
| 11/10/2017 |
8.27
|
3,054,990 | 8.22 | 8.32 | 8.23 | 713,350 | 787,000 | -1.8 | |
| 10/10/2017 |
8.22
|
2,785,450 | 8.28 | 8.28 | 8.18 | 35,750 | 811,150 | -19.0 | |
| 09/10/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/10/2017 |
8.28
|
3,954,240 | 8.22 | 8.38 | 8.28 | 149,410 | 220,000 | -1.7 | |
| 06/10/2017 |
8.22
|
2,350,450 | 8.22 | 8.30 | 8.20 | 51,680 | 200,260 | -3.8 | |
| 05/10/2017 |
8.22
|
3,224,300 | 8.07 | 8.25 | 8.07 | 1,500 | 402,090 | -10.2 | |
| 04/10/2017 |
8.07
|
1,351,090 | 8.01 | 8.07 | 7.98 | 6,040 | 232,170 | -5.6 | |
| 03/10/2017 |
8.01
|
1,434,940 | 8.04 | 8.06 | 7.94 | 25,060 | 32,000 | -0.2 | |
| 02/10/2017 |
8.04
|
798,050 | 8.06 | 8.12 | 8.02 | 2,170 | 37,000 | -0.9 | |
| 29/09/2017 |
8.06
|
1,668,120 | 8.04 | 8.10 | 8.04 | 10,340 | 310,220 | -7.5 | |
| 28/09/2017 |
8.04
|
1,773,660 | 8.17 | 8.22 | 8.04 | 68,150 | 172,500 | -2.7 | |
| 27/09/2017 |
8.17
|
790,510 | 8.17 | 8.22 | 8.15 | 12,660 | 69,310 | -1.4 | |
| 26/09/2017 |
8.17
|
1,600,660 | 8.17 | 8.22 | 8.15 | 38,410 | 153,330 | -2.9 | |
| 25/09/2017 |
8.17
|
1,957,240 | 8.20 | 8.30 | 8.17 | 5,790 | 664,640 | -16.8 | |
| 22/09/2017 |
8.20
|
1,799,610 | 8.15 | 8.27 | 8.17 | 54,980 | 117,400 | -1.6 | |
| 21/09/2017 |
8.15
|
2,634,790 | 8.20 | 8.25 | 8.15 | 614,450 | 235,850 | 9.6 | |
| 20/09/2017 |
8.20
|
1,488,560 | 8.30 | 8.31 | 8.19 | 366,810 | 233,310 | 3.4 | |
| 19/09/2017 |
8.30
|
2,288,850 | 8.30 | 8.35 | 8.27 | 766,210 | 68,140 | 18.0 | |
| 18/09/2017 |
8.30
|
4,147,740 | 8.23 | 8.38 | 8.20 | 942,630 | 218,970 | 18.7 | |
| 15/09/2017 |
8.23
|
2,947,640 | 8.19 | 8.23 | 8.14 | 1,181,650 | 700,120 | 12.3 | |
| 14/09/2017 |
8.19
|
4,068,280 | 8.06 | 8.27 | 8.09 | 246,350 | 292,470 | -1.2 | |
| 13/09/2017 |
8.06
|
1,778,620 | 7.94 | 8.06 | 7.96 | 267,100 | 140,500 | 3.2 | |
| 12/09/2017 |
7.94
|
1,704,890 | 7.94 | 7.98 | 7.91 | 162,960 | 318,320 | -3.8 | |
| 11/09/2017 |
7.94
|
2,314,020 | 8.02 | 8.06 | 7.93 | 646,500 | 178,740 | 11.6 | |
| 08/09/2017 |
8.02
|
1,520,010 | 8.06 | 8.10 | 8.02 | 297,560 | 114,100 | 4.6 | |
| 07/09/2017 |
8.06
|
2,018,750 | 8.04 | 8.15 | 8.02 | 186,610 | 223,400 | -0.9 | |
| 06/09/2017 |
8.04
|
1,730,160 | 8.07 | 8.09 | 8.01 | 620,890 | 252,100 | 9.2 | |
| 05/09/2017 |
8.07
|
1,729,240 | 8.10 | 8.14 | 7.99 | 490,360 | 206,190 | 7.1 | |
| 01/09/2017 |
8.10
|
2,119,210 | 8.06 | 8.14 | 8.06 | 568,620 | 275,250 | 7.4 | |
| 31/08/2017 |
8.06
|
3,062,070 | 7.99 | 8.09 | 7.96 | 978,400 | 790,580 | 4.7 | |
| 30/08/2017 |
7.99
|
1,662,960 | 8.01 | 8.04 | 7.98 | 596,460 | 314,530 | 7.0 | |
| 29/08/2017 |
8.01
|
2,728,450 | 8.09 | 8.12 | 8.01 | 437,630 | 561,150 | -3.1 | |
| 28/08/2017 |
8.09
|
4,638,200 | 7.93 | 8.10 | 7.88 | 1,095,870 | 482,100 | 15.3 | |
| 25/08/2017 |
7.93
|
2,255,190 | 7.83 | 7.94 | 7.83 | 671,060 | 379,440 | 7.1 | |
| 24/08/2017 |
7.83
|
2,527,440 | 7.82 | 7.91 | 7.78 | 310,380 | 501,640 | -4.7 | |
| 23/08/2017 |
7.82
|
3,220,320 | 7.72 | 7.82 | 7.67 | 281,800 | 332,320 | -1.2 | |
| 22/08/2017 |
7.72
|
3,569,570 | 7.86 | 7.88 | 7.72 | 177,750 | 268,800 | -2.2 | |
| 21/08/2017 |
7.86
|
2,181,090 | 7.99 | 8.01 | 7.86 | 28,030 | 510,220 | -11.9 | |
| 18/08/2017 |
7.99
|
4,147,990 | 7.91 | 8.06 | 7.85 | 7,040 | 558,200 | -13.7 | |
| 17/08/2017 |
7.91
|
3,983,210 | 8.09 | 8.12 | 7.91 | 97,100 | 380,340 | -7.1 | |
| 16/08/2017 |
8.09
|
2,517,880 | 8.09 | 8.12 | 8.06 | 94,130 | 646,080 | -13.9 | |
| 15/08/2017 |
8.09
|
1,531,770 | 8.14 | 8.20 | 8.06 | 23,420 | 100,870 | -1.9 | |
| 14/08/2017 |
8.14
|
1,485,350 | 8.06 | 8.17 | 8.06 | 26,910 | 343,030 | -7.9 | |
| 11/08/2017 |
8.06
|
2,820,050 | 8.10 | 8.17 | 8.04 | 9,570 | 391,080 | -9.6 | |
| 10/08/2017 |
8.10
|
3,161,970 | 8.12 | 8.17 | 8.04 | 59,930 | 155,310 | -2.4 | |
| 09/08/2017 |
8.12
|
4,776,350 | 8.36 | 8.36 | 8.07 | 33,630 | 217,810 | -4.7 | |
| 08/08/2017 |
8.36
|
4,126,450 | 8.47 | 8.49 | 8.33 | 34,520 | 422,450 | -10.1 | |
| 07/08/2017 |
8.47
|
4,241,210 | 8.49 | 8.62 | 8.47 | 117,870 | 397,890 | -7.4 | |
| 04/08/2017 |
8.49
|
3,367,330 | 8.35 | 8.49 | 8.38 | 55,990 | 547,900 | -12.9 | |
| 03/08/2017 |
8.35
|
3,366,750 | 8.28 | 8.43 | 8.30 | 31,930 | 267,000 | -6.1 | |
| 02/08/2017 |
8.28
|
4,390,170 | 8.36 | 8.41 | 8.23 | 293,340 | 771,620 | -12.4 | |
| 01/08/2017 |
8.36
|
4,487,850 | 8.46 | 8.59 | 8.36 | 355,780 | 248,790 | 2.9 | |
| 31/07/2017 |
8.46
|
4,547,380 | 8.31 | 8.47 | 8.31 | 695,480 | 350,000 | 9.0 | |
| 28/07/2017 |
8.31
|
3,213,330 | 8.22 | 8.36 | 8.19 | 112,050 | 352,050 | -6.2 | |
| 27/07/2017 |
8.22
|
3,620,350 | 8.23 | 8.28 | 8.19 | 185,730 | 833,960 | -16.6 | |
| 26/07/2017 |
8.23
|
4,324,720 | 8.12 | 8.25 | 8.10 | 96,570 | 1,720,700 | -41.4 | |
| 25/07/2017 |
8.12
|
2,942,910 | 7.96 | 8.12 | 7.93 | 91,580 | 780,530 | -17.2 | |
| 24/07/2017 |
7.96
|
2,785,230 | 8.17 | 8.17 | 7.96 | 33,800 | 364,130 | -8.3 | |
| 21/07/2017 |
8.17
|
4,105,620 | 8.14 | 8.27 | 8.02 | 105,240 | 1,489,900 | -35.0 | |
| 20/07/2017 |
8.14
|
5,627,150 | 8.10 | 8.15 | 7.98 | 176,830 | 1,532,710 | -34.0 | |
| 19/07/2017 |
8.10
|
3,402,230 | 8.12 | 8.25 | 8.07 | 918,670 | 1,649,850 | -18.5 | |
| 18/07/2017 |
8.12
|
4,271,440 | 8.27 | 8.27 | 8.07 | 1,053,220 | 1,551,810 | -12.6 | |
| 17/07/2017 |
8.27
|
4,984,560 | 8.62 | 8.65 | 8.22 | 2,376,920 | 2,642,640 | -7.0 | |
| 14/07/2017 |
8.62
|
4,038,140 | 8.57 | 8.76 | 8.59 | 1,116,620 | 1,600,390 | -13.0 | |
| 13/07/2017 |
8.57
|
2,098,440 | 8.56 | 8.59 | 8.52 | 51,730 | 307,920 | -6.8 | |