| 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) |
-0.10 | -0.87% | 272,600 | 0 | 0 |
11.10
11.50
11.40
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.87% | 372,700 | -1,300 | -0.0 |
10.95
11.70
11.40
|
|
3 tháng
(2025-09-08) |
0.04 | 0.40% | 569,400 | -1,300 | -0.0 |
10.95
11.70
11.40
|
|
6 tháng
(2025-06-09) |
0.37 | 3.37% | 1,259,900 | -1,300 | -0.0 |
10.95
11.96
11.40
|
|
12 tháng
(2024-12-10) |
0.19 | 1.65% | 1,925,500 | -1,336 | -0.0 |
9.91
11.96
11.40
|
|
24 tháng
(2023-12-18) |
1.56 | 15.88% | 5,044,700 | -218,136 | -2.7 |
9.84
12.76
11.40
|
|
36 tháng
(2022-12-21) |
3.09 | 37.19% | 8,968,400 | -222,718 | -3.0 |
8.05
12.76
11.40
|
|
60 tháng
(2020-12-31) |
2.25 | 24.56% | 55,665,680 | -340,988 | -9.1 |
7.12
15.09
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/07/2017 |
8.60
|
90,943 | 8.13 | 8.92 | 8.13 | 4,000 | 0 | 0.1 | |
| 13/07/2017 |
8.13
|
12,685 | 8.08 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/07/2017 |
8.08
|
4,500 | 8.08 | 8.18 | 8.08 | 0 | 31 | -0.0 | |
| 11/07/2017 |
8.08
|
2,921 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/07/2017 |
8.08
|
5,129 | 8.03 | 8.13 | 8.03 | 2,900 | 0 | 0.0 | |
| 07/07/2017 |
8.03
|
5,600 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 | |
| 06/07/2017 |
8.13
|
7,422 | 8.13 | 8.13 | 8.03 | 800 | 3,900 | -0.0 | |
| 05/07/2017 |
8.13
|
7,400 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 | |
| 04/07/2017 |
8.13
|
303 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 | |
| 03/07/2017 |
8.03
|
7,465 | 8.13 | 8.18 | 8.03 | 1,300 | 0 | 0.0 | |
| 30/06/2017 |
8.13
|
885 | 8.29 | 8.29 | 7.97 | 0 | 0 | 0 | |
| 29/06/2017 |
8.29
|
9,570 | 8.13 | 8.29 | 8.03 | 600 | 0 | 0.0 | |
| 28/06/2017 |
8.13
|
900 | 8.03 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 27/06/2017 |
8.03
|
13,511 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 | |
| 26/06/2017 |
8.18
|
13,255 | 8.13 | 8.18 | 8.13 | 6,100 | 0 | 0.1 | |
| 23/06/2017 |
8.13
|
14,100 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 | |
| 22/06/2017 |
8.18
|
14,766 | 8.18 | 8.18 | 8.13 | 100 | 0 | 0.0 | |
| 21/06/2017 |
8.18
|
9,300 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 20/06/2017 |
8.24
|
15,285 | 8.18 | 8.24 | 8.13 | 2,000 | 0 | 0.0 | |
| 19/06/2017 |
8.18
|
7,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/06/2017 |
8.18
|
20,040 | 8.18 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 15/06/2017 |
8.18
|
7,675 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 | |
| 14/06/2017 |
8.24
|
910 | 8.24 | 8.24 | 8.18 | 300 | 0 | 0.0 | |
| 13/06/2017 |
8.24
|
4,160 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 12/06/2017 |
8.24
|
14,047 | 8.13 | 8.29 | 8.13 | 5,500 | 0 | 0.1 | |
| 09/06/2017 |
8.13
|
12,750 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 08/06/2017 |
8.13
|
400 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/06/2017 |
8.13
|
9,100 | 8.13 | 8.39 | 8.13 | 0 | 0 | 0 | |
| 06/06/2017 |
8.13
|
6,054 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 05/06/2017 |
8.24
|
1,950 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 02/06/2017 |
8.13
|
3,800 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 01/06/2017 |
8.24
|
3,680 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 | |
| 31/05/2017 |
8.29
|
8,350 | 8.24 | 8.29 | 8.18 | 0 | 0 | 0 | |
| 30/05/2017 |
8.24
|
3,910 | 8.39 | 8.45 | 8.24 | 0 | 0 | 0 | |
| 29/05/2017 |
8.39
|
16,865 | 8.03 | 8.50 | 7.97 | 0 | 0 | 0 | |
| 26/05/2017 |
8.03
|
8,910 | 8.08 | 8.13 | 7.97 | 0 | 0 | 0 | |
| 25/05/2017 |
8.08
|
14,740 | 8.08 | 8.08 | 7.97 | 0 | 0 | 0 | |
| 24/05/2017 |
8.08
|
9,865 | 8.13 | 8.13 | 7.92 | 0 | 0 | 0 | |
| 23/05/2017 |
8.13
|
4,400 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 22/05/2017 |
8.24
|
9,111 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 19/05/2017 |
8.13
|
16,000 | 8.18 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 18/05/2017 |
8.18
|
10,125 | 8.29 | 8.29 | 8.03 | 600 | 0 | 0.0 | |
| 17/05/2017 |
8.29
|
3,705 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 | |
| 16/05/2017 |
8.29
|
10,380 | 8.24 | 8.29 | 8.18 | 0 | 0 | 0 | |
| 15/05/2017 |
8.24
|
6,459 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 | |
| 12/05/2017 |
8.29
|
7,900 | 8.34 | 8.34 | 8.29 | 0 | 0 | 0 | |
| 11/05/2017 |
8.34
|
12,285 | 8.29 | 8.34 | 8.29 | 0 | 0 | 0 | |
| 10/05/2017 |
8.29
|
10,810 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 | |
| 09/05/2017 |
8.39
|
7,791 | 8.39 | 8.39 | 8.29 | 0 | 95 | -0.0 | |
| 08/05/2017 |
8.39
|
5,062 | 8.39 | 8.39 | 8.24 | 0 | 0 | 0 | |
| 05/05/2017 |
8.39
|
10,800 | 8.34 | 8.39 | 8.29 | 3,800 | 0 | 0.1 | |
| 04/05/2017 |
8.34
|
12,065 | 8.29 | 8.60 | 8.29 | 0 | 0 | 0 | |
| 03/05/2017 |
8.29
|
37,119 | 8.45 | 8.45 | 8.13 | 0 | 0 | 0 | |
| 28/04/2017 |
8.45
|
12,885 | 8.39 | 8.45 | 8.39 | 2,800 | 0 | 0.0 | |
| 27/04/2017 |
8.39
|
3,180 | 8.45 | 8.45 | 8.34 | 800 | 0 | 0.0 | |
| 26/04/2017 |
8.45
|
7,985 | 8.55 | 8.55 | 8.39 | 4,000 | 0 | 0.1 | |
| 25/04/2017 |
8.55
|
4,710 | 8.50 | 8.60 | 8.39 | 3,000 | 0 | 0.0 | |
| 24/04/2017 |
8.50
|
13,860 | 8.29 | 8.60 | 8.08 | 1,500 | 0 | 0.0 | |
| 21/04/2017 |
8.29
|
10,820 | 8.39 | 8.66 | 8.24 | 3,000 | 2,910 | 0.0 | |
| 20/04/2017 |
8.39
|
22,309 | 8.60 | 8.60 | 8.13 | 5,000 | 555 | 0.1 | |
| 19/04/2017 |
8.60
|
7,310 | 8.66 | 8.66 | 8.45 | 5,000 | 1,100 | 0.1 | |
| 18/04/2017 |
8.66
|
2,480 | 8.86 | 8.86 | 8.55 | 1,700 | 0 | 0.0 | |
| 17/04/2017 |
8.86
|
2,300 | 9.18 | 9.18 | 8.66 | 1,500 | 0 | 0.0 | |
| 14/04/2017 |
9.18
|
8,900 | 8.50 | 9.18 | 8.18 | 0 | 0 | 0 | |
| 13/04/2017 |
8.50
|
4,770 | 8.55 | 8.55 | 8.45 | 0 | 0 | 0 | |
| 12/04/2017 |
8.55
|
8,300 | 8.76 | 8.76 | 8.45 | 0 | 0 | 0 | |
| 11/04/2017 |
8.76
|
13,200 | 8.81 | 8.81 | 8.50 | 0 | 0 | 0 | |
| 10/04/2017 |
8.81
|
15,700 | 8.86 | 8.86 | 8.39 | 5,000 | 0 | 0.1 | |
| 07/04/2017 |
8.86
|
4,100 | 8.71 | 8.86 | 8.50 | 1,700 | 0 | 0.0 | |
| 05/04/2017 |
8.71
|
6,200 | 8.92 | 8.92 | 8.71 | 5,000 | 0 | 0.1 | |
| 04/04/2017 |
8.92
|
2,100 | 8.97 | 8.97 | 8.86 | 2,000 | 0 | 0.0 | |
| 03/04/2017 |
8.97
|
5,255 | 8.92 | 8.97 | 8.92 | 5,200 | 0 | 0.1 | |
| 31/03/2017 |
8.92
|
800 | 8.71 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 30/03/2017 |
8.71
|
6,300 | 9.02 | 9.02 | 8.71 | 200 | 0 | 0.0 | |
| 29/03/2017 |
9.02
|
10,300 | 9.07 | 9.07 | 8.81 | 0 | 0 | 0 | |
| 28/03/2017 |
9.07
|
3,400 | 9.18 | 9.18 | 8.76 | 400 | 0 | 0.0 | |
| 27/03/2017 |
9.18
|
9,240 | 9.13 | 9.23 | 8.92 | 3,900 | 0 | 0.1 | |
| 24/03/2017 |
9.13
|
18,750 | 9.28 | 9.28 | 9.13 | 9,100 | 0 | 0.2 | |
| 23/03/2017 |
9.28
|
48,800 | 9.34 | 9.34 | 9.07 | 36,400 | 0 | 0.6 | |
| 22/03/2017 |
9.34
|
10,420 | 9.39 | 9.44 | 9.13 | 7,500 | 0 | 0.1 | |
| 21/03/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/03/2017 |
9.39
|
124,920 | 8.71 | 9.39 | 8.92 | 74,800 | 0 | 1.3 | |
| 20/03/2017 |
8.71
|
54,700 | 8.46 | 8.81 | 8.51 | 15,300 | 200 | 0.3 | |
| 17/03/2017 |
8.46
|
49,100 | 8.51 | 8.56 | 8.31 | 31,000 | 0 | 0.5 | |
| 16/03/2017 |
8.51
|
19,400 | 8.31 | 8.51 | 8.31 | 12,400 | 0 | 0.2 | |
| 15/03/2017 |
8.31
|
1,332 | 8.36 | 8.36 | 8.11 | 0 | 0 | 0 | |
| 14/03/2017 |
8.36
|
10,500 | 8.21 | 8.36 | 8.11 | 0 | 100 | -0.0 | |
| 13/03/2017 |
8.21
|
10,600 | 8.06 | 8.26 | 8.06 | 0 | 0 | 0 | |
| 10/03/2017 |
8.06
|
6,400 | 8.36 | 8.36 | 8.06 | 1,800 | 0 | 0.0 | |
| 09/03/2017 |
8.36
|
9,140 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 | |
| 08/03/2017 |
8.36
|
4,310 | 8.36 | 8.41 | 8.31 | 0 | 0 | 0 | |
| 07/03/2017 |
8.36
|
25,110 | 8.06 | 8.36 | 8.06 | 1,500 | 0 | 0.0 | |
| 06/03/2017 |
8.06
|
25,272 | 7.82 | 8.06 | 7.82 | 0 | 0 | 0 | |
| 03/03/2017 |
7.82
|
7,504 | 7.82 | 7.82 | 7.82 | 100 | 0 | 0.0 | |
| 02/03/2017 |
7.82
|
3,350 | 7.82 | 7.87 | 7.67 | 0 | 0 | 0 | |
| 01/03/2017 |
7.82
|
13,200 | 7.87 | 7.87 | 7.57 | 300 | 0 | 0.0 | |
| 28/02/2017 |
7.87
|
2,710 | 7.87 | 7.87 | 7.67 | 1,400 | 0 | 0.0 | |
| 27/02/2017 |
7.87
|
2,000 | 7.57 | 7.87 | 7.67 | 0 | 0 | 0 | |
| 24/02/2017 |
7.57
|
14,900 | 7.72 | 7.72 | 7.57 | 0 | 0 | 0 | |
| 23/02/2017 |
7.72
|
27,900 | 7.72 | 7.72 | 7.67 | 0 | 0 | 0 | |
| 22/02/2017 |
7.72
|
4,536 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |