| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.50 | 4.93% | 10,383,200 | 500 | 0.1 |
9.65
10.90
10.90
|
|
2 tháng
(2026-01-19) |
0.45 | 4.41% | 15,816,500 | -69,100 | -0.6 |
9.65
10.90
10.90
|
|
3 tháng
(2025-12-19) |
0.81 | 8.23% | 19,605,500 | 168,200 | 1.8 |
9.65
10.90
10.90
|
|
6 tháng
(2025-09-22) |
0.36 | 3.47% | 36,921,100 | -31,600 | -0.2 |
9.63
10.90
10.90
|
|
12 tháng
(2025-03-24) |
-0.60 | -5.30% | 124,385,300 | -14,403,756 | -157.2 |
9.63
12.20
10.90
|
|
24 tháng
(2024-03-29) |
-1.49 | -12.26% | 231,814,100 | -24,671,577 | -288.1 |
9.63
15.07
10.90
|
|
36 tháng
(2023-04-04) |
0.36 | 3.48% | 280,869,200 | -27,133,538 | -322.6 |
9.56
15.07
10.90
|
|
60 tháng
(2021-04-14) |
-5.80 | -35.24% | 385,101,100 | -32,227,427 | -425.0 |
8.15
17.79
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2017 |
8.49
|
362,150 | 8.31 | 8.59 | 8.35 | 3,200 | 0 | 0.1 | |
| 13/10/2017 |
8.31
|
206,370 | 7.99 | 8.31 | 7.99 | 58,500 | 500 | 1.2 | |
| 12/10/2017 |
7.99
|
55,460 | 8.01 | 8.03 | 7.99 | 15,300 | 1,700 | 0.3 | |
| 11/10/2017 |
8.01
|
15,340 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 10/10/2017 |
7.99
|
365,080 | 7.99 | 8.01 | 7.97 | 3,330 | 800 | 0.1 | |
| 09/10/2017 |
7.99
|
206,490 | 7.99 | 7.99 | 7.99 | 4,600 | 25,170 | -0.4 | |
| 06/10/2017 |
7.99
|
242,000 | 7.99 | 8.07 | 7.99 | 137,000 | 4,200 | 2.7 | |
| 05/10/2017 |
7.99
|
75,410 | 8.03 | 8.03 | 7.97 | 2,020 | 0 | 0.0 | |
| 04/10/2017 |
8.03
|
117,750 | 8.03 | 8.05 | 7.97 | 0 | 0 | 0 | |
| 03/10/2017 |
8.03
|
192,470 | 8.07 | 8.15 | 8.03 | 99,190 | 6,200 | 1.9 | |
| 02/10/2017 |
8.07
|
42,240 | 8.05 | 8.11 | 8.03 | 0 | 18,000 | -0.4 | |
| 29/09/2017 |
8.05
|
61,030 | 7.95 | 8.05 | 7.91 | 0 | 8,350 | -0.2 | |
| 28/09/2017 |
7.95
|
46,690 | 7.97 | 8.11 | 7.95 | 2,880 | 250 | 0.1 | |
| 27/09/2017 |
7.97
|
155,800 | 8.03 | 8.03 | 7.95 | 26,370 | 0 | 0.5 | |
| 26/09/2017 |
8.03
|
128,800 | 8.09 | 8.09 | 8.03 | 1,280 | 400 | 0.0 | |
| 25/09/2017 |
8.09
|
161,620 | 8.11 | 8.11 | 8.07 | 213,400 | 0 | 4.3 | |
| 22/09/2017 |
8.11
|
330,380 | 8.13 | 8.15 | 8.11 | 244,000 | 0 | 5.0 | |
| 21/09/2017 |
8.13
|
243,940 | 8.15 | 8.15 | 8.07 | 151,500 | 70,700 | 1.6 | |
| 20/09/2017 |
8.15
|
213,920 | 8.15 | 8.19 | 8.07 | 156,420 | 68,010 | 1.8 | |
| 19/09/2017 |
8.15
|
1,010,240 | 8.13 | 8.15 | 8.07 | 966,860 | 362,230 | 12.4 | |
| 18/09/2017 |
8.13
|
272,420 | 8.21 | 8.21 | 8.05 | 211,370 | 56,500 | 3.2 | |
| 15/09/2017 |
8.21
|
262,780 | 8.15 | 8.27 | 8.07 | 242,320 | 22,920 | 4.5 | |
| 14/09/2017 |
8.15
|
342,410 | 8.19 | 8.19 | 8.11 | 300,050 | 112,810 | 3.8 | |
| 13/09/2017 |
8.19
|
353,730 | 8.07 | 8.19 | 7.99 | 250,000 | 1,500 | 5.1 | |
| 12/09/2017 |
8.07
|
261,510 | 7.95 | 8.19 | 7.95 | 213,200 | 120,810 | 1.9 | |
| 11/09/2017 |
7.95
|
259,410 | 8.11 | 8.11 | 7.95 | 400 | 75,020 | -1.5 | |
| 08/09/2017 |
8.11
|
211,390 | 8.11 | 8.19 | 7.97 | 89,840 | 0 | 1.8 | |
| 07/09/2017 |
8.11
|
190,830 | 7.91 | 8.13 | 7.67 | 113,380 | 6,790 | 2.2 | |
| 06/09/2017 |
7.91
|
197,690 | 7.99 | 7.99 | 7.81 | 10,030 | 300 | 0.2 | |
| 05/09/2017 |
7.99
|
37,300 | 7.99 | 8.07 | 7.83 | 13,620 | 0 | 0.3 | |
| 01/09/2017 |
7.99
|
97,270 | 7.95 | 8.15 | 7.87 | 1,000 | 0 | 0.0 | |
| 31/08/2017 |
7.95
|
119,500 | 7.81 | 7.95 | 7.67 | 30,750 | 9,240 | 0.4 | |
| 30/08/2017 |
7.81
|
84,210 | 7.67 | 7.83 | 7.71 | 0 | 300 | -0.0 | |
| 29/08/2017 |
7.67
|
125,050 | 7.67 | 7.81 | 7.67 | 10,100 | 4,000 | 0.1 | |
| 28/08/2017 |
7.67
|
41,500 | 7.63 | 7.75 | 7.63 | 0 | 10 | -0.0 | |
| 25/08/2017 |
7.63
|
85,060 | 7.73 | 7.75 | 7.63 | 9,000 | 0 | 0.2 | |
| 24/08/2017 |
7.73
|
95,400 | 7.87 | 7.95 | 7.67 | 1,210 | 9,700 | -0.2 | |
| 23/08/2017 |
7.87
|
40,760 | 7.83 | 7.95 | 7.79 | 0 | 0 | 0 | |
| 22/08/2017 |
7.83
|
175,640 | 7.67 | 7.91 | 7.67 | 95,100 | 0 | 1.9 | |
| 21/08/2017 |
7.67
|
158,040 | 7.83 | 7.95 | 7.63 | 14,220 | 6,350 | 0.2 | |
| 18/08/2017 |
7.83
|
106,890 | 7.85 | 7.91 | 7.81 | 3,060 | 1,950 | 0.0 | |
| 17/08/2017 |
7.85
|
249,500 | 7.87 | 8.03 | 7.85 | 45,010 | 600 | 0.9 | |
| 16/08/2017 |
7.87
|
579,050 | 8.33 | 8.33 | 7.87 | 260 | 26,920 | -0.5 | |
| 15/08/2017 |
8.33
|
182,560 | 8.35 | 8.45 | 8.33 | 2,870 | 11,110 | -0.2 | |
| 14/08/2017 |
8.35
|
170,360 | 8.19 | 8.41 | 8.13 | 32,200 | 19,600 | 0.3 | |
| 11/08/2017 |
8.19
|
281,500 | 8.23 | 8.25 | 8.19 | 0 | 5,200 | -0.1 | |
| 10/08/2017 |
8.23
|
265,020 | 8.53 | 8.63 | 8.23 | 2,810 | 50,000 | -1.0 | |
| 09/08/2017 |
8.53
|
594,100 | 8.83 | 8.83 | 8.21 | 20 | 20,640 | -0.5 | |
| 08/08/2017 |
8.83
|
338,420 | 8.83 | 8.99 | 8.73 | 0 | 66,910 | -1.5 | |
| 07/08/2017 |
8.83
|
348,450 | 8.85 | 9.15 | 8.69 | 71,330 | 25,000 | 1.1 | |
| 04/08/2017 |
8.85
|
388,180 | 8.99 | 9.03 | 8.79 | 17,700 | 200,000 | -4.1 | |
| 03/08/2017 |
8.99
|
503,500 | 9.07 | 9.31 | 8.95 | 33,240 | 20,000 | 0.3 | |
| 02/08/2017 |
9.07
|
412,020 | 8.85 | 9.11 | 8.75 | 13,370 | 1,800 | 0.3 | |
| 01/08/2017 |
8.85
|
481,040 | 9.05 | 9.09 | 8.85 | 20,490 | 0 | 0.5 | |
| 31/07/2017 |
9.05
|
930,870 | 8.67 | 9.17 | 8.71 | 331,080 | 31,530 | 6.7 | |
| 28/07/2017 |
8.67
|
629,740 | 8.61 | 8.71 | 8.61 | 300,000 | 57,180 | 5.3 | |
| 27/07/2017 |
8.61
|
594,860 | 8.35 | 8.67 | 8.39 | 202,890 | 43,000 | 3.5 | |
| 26/07/2017 |
8.35
|
726,370 | 8.27 | 8.59 | 8.19 | 93,330 | 43,500 | 1.0 | |
| 25/07/2017 |
8.27
|
266,940 | 8.07 | 8.27 | 7.95 | 6,000 | 1,000 | 0.1 | |
| 24/07/2017 |
8.07
|
294,810 | 8.19 | 8.27 | 8.07 | 39,050 | 120,120 | -1.7 | |
| 21/07/2017 |
8.19
|
885,810 | 8.71 | 8.87 | 8.19 | 19,300 | 350,010 | -6.9 | |
| 20/07/2017 |
8.71
|
1,429,320 | 8.17 | 8.73 | 8.43 | 1,020 | 376,700 | -8.2 | |
| 19/07/2017 |
8.17
|
238,350 | 8.27 | 8.43 | 8.17 | 31,250 | 35,500 | -0.1 | |
| 18/07/2017 |
8.27
|
337,630 | 8.03 | 8.47 | 8.03 | 3,900 | 2,500 | 0.0 | |
| 17/07/2017 |
8.03
|
470,190 | 8.03 | 8.15 | 7.99 | 16,650 | 308,000 | -5.9 | |
| 14/07/2017 |
8.03
|
729,710 | 8.03 | 8.03 | 7.95 | 87,010 | 652,080 | -11.4 | |
| 13/07/2017 |
8.03
|
320,780 | 8.05 | 8.07 | 8.03 | 61,100 | 177,010 | -2.3 | |
| 12/07/2017 |
8.05
|
672,160 | 8.19 | 8.31 | 7.95 | 9,970 | 464,700 | -9.2 | |
| 11/07/2017 |
8.19
|
239,440 | 8.15 | 8.33 | 7.97 | 31,070 | 176,190 | -3.0 | |
| 10/07/2017 |
8.15
|
641,090 | 8.11 | 8.47 | 8.11 | 8,280 | 335,780 | -6.8 | |
| 07/07/2017 |
8.11
|
575,680 | 7.99 | 8.29 | 7.91 | 350 | 167,320 | -3.4 | |
| 06/07/2017 |
7.99
|
334,940 | 8.07 | 8.19 | 7.95 | 3,500 | 263,540 | -5.3 | |
| 05/07/2017 |
8.07
|
126,740 | 7.99 | 8.07 | 7.91 | 4,010 | 5,520 | -0.0 | |
| 04/07/2017 |
7.99
|
48,220 | 7.97 | 8.01 | 7.91 | 6,150 | 200 | 0.1 | |
| 03/07/2017 |
7.97
|
131,670 | 8.15 | 8.15 | 7.89 | 0 | 60,900 | -1.2 | |
| 30/06/2017 |
8.15
|
58,550 | 8.11 | 8.23 | 8.11 | 10 | 11,090 | -0.2 | |
| 29/06/2017 |
8.11
|
161,290 | 8.15 | 8.35 | 8.07 | 31,870 | 14,640 | 0.4 | |
| 28/06/2017 |
8.15
|
247,930 | 7.91 | 8.23 | 7.85 | 8,650 | 500 | 0.2 | |
| 27/06/2017 |
7.91
|
91,380 | 7.87 | 8.03 | 7.85 | 0 | 4,880 | -0.1 | |
| 26/06/2017 |
7.87
|
352,680 | 8.11 | 8.35 | 7.87 | 3,490 | 100 | 0.1 | |
| 23/06/2017 |
8.11
|
53,980 | 8.31 | 8.35 | 8.07 | 500 | 20,230 | -0.4 | |
| 22/06/2017 |
8.31
|
187,470 | 8.35 | 8.51 | 8.07 | 9,930 | 21,000 | -0.2 | |
| 21/06/2017 |
8.35
|
239,430 | 8.49 | 8.49 | 8.23 | 1,850 | 20,000 | -0.4 | |
| 20/06/2017 |
8.49
|
512,540 | 7.95 | 8.51 | 7.95 | 167,680 | 15,000 | 3.2 | |
| 19/06/2017 |
7.95
|
412,760 | 7.52 | 7.95 | 7.52 | 112,060 | 300 | 2.2 | |
| 16/06/2017 |
7.52
|
295,810 | 7.52 | 7.63 | 7.48 | 81,010 | 0 | 1.5 | |
| 15/06/2017 |
7.52
|
129,470 | 7.52 | 7.56 | 7.38 | 62,120 | 8,270 | 1.0 | |
| 14/06/2017 |
7.52
|
60,990 | 7.52 | 7.56 | 7.40 | 18,730 | 0 | 0.4 | |
| 13/06/2017 |
7.52
|
70,370 | 7.56 | 7.56 | 7.40 | 28,240 | 100 | 0.5 | |
| 12/06/2017 |
7.56
|
55,700 | 7.56 | 7.60 | 7.40 | 800 | 0 | 0.0 | |
| 09/06/2017 |
7.56
|
18,960 | 7.48 | 7.56 | 7.48 | 3,500 | 0 | 0.1 | |
| 08/06/2017 |
7.48
|
71,270 | 7.60 | 7.71 | 7.48 | 14,960 | 10 | 0.3 | |
| 07/06/2017 |
7.60
|
147,940 | 7.48 | 7.63 | 7.48 | 68,180 | 5,680 | 1.2 | |
| 06/06/2017 |
7.48
|
164,680 | 7.44 | 7.63 | 7.44 | 19,720 | 17,000 | 0.1 | |
| 05/06/2017 |
7.44
|
120,220 | 7.28 | 7.56 | 7.36 | 10 | 400 | -0.0 | |
| 02/06/2017 |
7.28
|
34,790 | 7.36 | 7.38 | 7.20 | 0 | 15,990 | -0.3 | |
| 01/06/2017 |
7.36
|
206,990 | 7.56 | 7.56 | 7.32 | 15,030 | 50,010 | -0.6 | |
| 31/05/2017 |
7.56
|
128,200 | 7.56 | 7.56 | 7.36 | 2,590 | 4,440 | -0.0 | |
| 30/05/2017 |
7.56
|
172,950 | 7.60 | 7.63 | 7.38 | 6,250 | 3,000 | 0.1 | |
| 29/05/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 29/05/2017 |
7.60
|
104,490 | 7.40 | 7.87 | 7.56 | 55,000 | 6,220 | 0.9 | |