| 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) |
-1.80 | -12.59% | 63,838,000 | 596,800 | 9.3 |
12.10
16
12.80
|
|
2 tháng
(2026-01-16) |
-1.40 | -10.07% | 104,813,600 | 597,900 | 9.6 |
12.10
16
12.80
|
|
3 tháng
(2025-12-17) |
0.46 | 3.82% | 129,546,200 | 585,100 | 9.5 |
11.84
16
12.80
|
|
6 tháng
(2025-09-18) |
0.56 | 4.67% | 170,247,200 | 590,100 | 9.5 |
10.87
16
12.80
|
|
12 tháng
(2025-03-24) |
-0.62 | -4.70% | 355,298,100 | 599,935 | 9.8 |
7.93
16
12.80
|
|
24 tháng
(2024-03-27) |
0.49 | 4.09% | 803,677,851 | 2,956,035 | 31.8 |
7.93
17.42
12.80
|
|
36 tháng
(2023-04-03) |
2.05 | 19.61% | 950,515,347 | 5,828,235 | 68.1 |
7.93
17.42
12.80
|
|
60 tháng
(2021-04-12) |
-2.81 | -18.34% | 2,328,008,675 | 5,905,935 | 78.2 |
6.69
27.14
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2017 |
8.70
|
0 | 8.78 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/10/2017 |
8.78
|
44,000 | 8.62 | 8.78 | 8.62 | 0 | 0 | 0 | |
| 11/10/2017 |
8.62
|
3,600 | 8.55 | 8.62 | 8.47 | 0 | 0 | 0 | |
| 10/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/10/2017 |
8.55
|
5,000 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 | |
| 06/10/2017 |
8.70
|
57,400 | 8.55 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 05/10/2017 |
8.55
|
17,250 | 8.62 | 8.62 | 8.40 | 0 | 0 | 0 | |
| 04/10/2017 |
8.62
|
300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/10/2017 |
8.62
|
2,900 | 8.62 | 8.62 | 8.40 | 200 | 0 | 0.0 | |
| 02/10/2017 |
8.62
|
31,200 | 8.62 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 29/09/2017 |
8.62
|
11,100 | 8.55 | 8.62 | 8.32 | 0 | 0 | 0 | |
| 28/09/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 27/09/2017 |
8.55
|
1,150 | 8.62 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 26/09/2017 |
8.62
|
3,200 | 8.47 | 8.62 | 8.40 | 0 | 0 | 0 | |
| 25/09/2017 |
8.47
|
400 | 8.55 | 8.70 | 8.47 | 0 | 0 | 0 | |
| 22/09/2017 |
8.55
|
500 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 | |
| 21/09/2017 |
8.70
|
37,500 | 8.62 | 8.70 | 8.47 | 0 | 0 | 0 | |
| 20/09/2017 |
8.62
|
9,500 | 8.55 | 8.70 | 8.47 | 0 | 0 | 0 | |
| 19/09/2017 |
8.55
|
9,200 | 8.70 | 8.70 | 8.47 | 0 | 0 | 0 | |
| 18/09/2017 |
8.70
|
9,400 | 8.70 | 8.70 | 8.47 | 0 | 0 | 0 | |
| 15/09/2017 |
8.70
|
501 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 14/09/2017 |
8.70
|
500 | 8.55 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/09/2017 |
8.55
|
12,809 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 | |
| 12/09/2017 |
8.70
|
33,900 | 8.62 | 8.70 | 8.55 | 0 | 0 | 0 | |
| 11/09/2017 |
8.62
|
9,300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 08/09/2017 |
8.70
|
11,600 | 8.62 | 8.70 | 8.55 | 0 | 0 | 0 | |
| 07/09/2017 |
8.62
|
17,462 | 8.55 | 8.78 | 8.47 | 0 | 0 | 0 | |
| 06/09/2017 |
8.55
|
1,301 | 8.70 | 8.78 | 8.55 | 0 | 0 | 0 | |
| 05/09/2017 |
8.70
|
2,500 | 8.70 | 8.78 | 8.32 | 0 | 0 | 0 | |
| 01/09/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 31/08/2017 |
8.70
|
8,100 | 8.55 | 8.78 | 8.62 | 0 | 0 | 0 | |
| 30/08/2017 |
8.55
|
2,000 | 8.78 | 8.78 | 8.55 | 0 | 0 | 0 | |
| 29/08/2017 |
8.78
|
13,900 | 8.78 | 8.78 | 8.55 | 0 | 0 | 0 | |
| 28/08/2017 |
8.78
|
30,909 | 8.47 | 8.78 | 8.47 | 0 | 0 | 0 | |
| 25/08/2017 |
8.47
|
165,800 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 24/08/2017 |
8.55
|
234,000 | 8.47 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 23/08/2017 |
8.47
|
5,700 | 8.32 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 22/08/2017 |
8.32
|
7,027 | 8.55 | 8.55 | 8.32 | 0 | 0 | 0 | |
| 21/08/2017 |
8.55
|
100 | 8.47 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 18/08/2017 |
8.47
|
25,500 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 17/08/2017 |
8.55
|
900 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 16/08/2017 |
8.62
|
7,630 | 8.55 | 8.62 | 8.47 | 0 | 0 | 0 | |
| 15/08/2017 |
8.55
|
10,710 | 8.55 | 8.55 | 8.47 | 0 | 10 | -0.0 | |
| 14/08/2017 |
8.55
|
500 | 8.47 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 11/08/2017 |
8.47
|
15,900 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 | |
| 10/08/2017 |
8.47
|
209,330 | 8.47 | 8.62 | 8.47 | 0 | 0 | 0 | |
| 09/08/2017 |
8.47
|
11,100 | 8.62 | 8.62 | 7.79 | 0 | 0 | 0 | |
| 08/08/2017 |
8.62
|
25,453 | 8.47 | 8.70 | 8.47 | 0 | 0 | 0 | |
| 07/08/2017 |
8.47
|
1,800 | 8.55 | 8.62 | 8.47 | 0 | 0 | 0 | |
| 04/08/2017 |
8.55
|
14,300 | 8.40 | 8.62 | 8.40 | 0 | 0 | 0 | |
| 03/08/2017 |
8.40
|
9,600 | 8.32 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 02/08/2017 |
8.32
|
8,900 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 01/08/2017 |
8.40
|
20,400 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 31/07/2017 |
8.40
|
1,600 | 8.25 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 28/07/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/07/2017 |
8.25
|
9,710 | 8.17 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 27/07/2017 |
8.17
|
12,320 | 8.17 | 8.24 | 8.03 | 0 | 0 | 0 | |
| 26/07/2017 |
8.17
|
17,420 | 8.24 | 8.60 | 8.17 | 0 | 0 | 0 | |
| 25/07/2017 |
8.24
|
3,100 | 8.17 | 8.24 | 8.17 | 0 | 0 | 0 | |
| 24/07/2017 |
8.17
|
14,000 | 8.17 | 8.17 | 8.03 | 0 | 0 | 0 | |
| 21/07/2017 |
8.17
|
955 | 8.10 | 8.17 | 8.10 | 0 | 0 | 0 | |
| 20/07/2017 |
8.10
|
13,200 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 19/07/2017 |
8.10
|
19,600 | 8.03 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 18/07/2017 |
8.03
|
22,100 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 17/07/2017 |
8.03
|
13,500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 14/07/2017 |
8.03
|
19,200 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 | |
| 13/07/2017 |
8.03
|
11,200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 12/07/2017 |
8.03
|
16,300 | 8.03 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 11/07/2017 |
8.03
|
30,800 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 10/07/2017 |
8.10
|
16,928 | 8.10 | 8.17 | 8.10 | 0 | 0 | 0 | |
| 07/07/2017 |
8.10
|
6,210 | 8.03 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 06/07/2017 |
8.03
|
4,215 | 7.95 | 8.10 | 8.03 | 100 | 0 | 0.0 | |
| 05/07/2017 |
7.95
|
69,600 | 8.17 | 8.17 | 7.95 | 0 | 0 | 0 | |
| 04/07/2017 |
8.17
|
900 | 8.10 | 8.24 | 8.17 | 0 | 0 | 0 | |
| 03/07/2017 |
8.10
|
6,500 | 8.24 | 8.24 | 8.03 | 0 | 0 | 0 | |
| 30/06/2017 |
8.24
|
87,700 | 8.03 | 8.24 | 7.95 | 0 | 0 | 0 | |
| 29/06/2017 |
8.03
|
65,508 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 28/06/2017 |
8.03
|
27,200 | 7.95 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 27/06/2017 |
7.95
|
106,000 | 8.17 | 8.17 | 7.88 | 0 | 0 | 0 | |
| 26/06/2017 |
8.17
|
7,000 | 8.10 | 8.17 | 8.10 | 0 | 0 | 0 | |
| 23/06/2017 |
8.10
|
54,200 | 8.24 | 8.24 | 8.10 | 0 | 0 | 0 | |
| 22/06/2017 |
8.24
|
28,740 | 8.24 | 8.32 | 8.17 | 0 | 0 | 0 | |
| 21/06/2017 |
8.24
|
64,800 | 8.24 | 8.32 | 8.24 | 0 | 0 | 0 | |
| 20/06/2017 |
8.24
|
17,819 | 8.32 | 8.32 | 8.24 | 0 | 0 | 0 | |
| 19/06/2017 |
8.32
|
6,601 | 8.46 | 8.46 | 8.32 | 0 | 0 | 0 | |
| 16/06/2017 |
8.46
|
21,600 | 8.32 | 8.46 | 8.24 | 0 | 0 | 0 | |
| 15/06/2017 |
8.32
|
107,110 | 8.39 | 8.53 | 8.24 | 0 | 0 | 0 | |
| 14/06/2017 |
8.39
|
43,300 | 8.53 | 8.53 | 8.32 | 0 | 0 | 0 | |
| 13/06/2017 |
8.53
|
15,000 | 8.53 | 8.60 | 8.46 | 0 | 0 | 0 | |
| 12/06/2017 |
8.53
|
11,600 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 09/06/2017 |
8.53
|
2,700 | 8.68 | 8.68 | 8.53 | 0 | 0 | 0 | |
| 08/06/2017 |
8.68
|
23,700 | 8.60 | 8.68 | 8.53 | 0 | 0 | 0 | |
| 07/06/2017 |
8.60
|
21,610 | 8.60 | 8.68 | 8.53 | 0 | 0 | 0 | |
| 06/06/2017 |
8.60
|
49,959 | 8.60 | 8.68 | 8.53 | 0 | 0 | 0 | |
| 05/06/2017 |
8.60
|
83,907 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 | |
| 02/06/2017 |
8.60
|
6,610 | 8.68 | 8.68 | 8.53 | 0 | 0 | 0 | |
| 01/06/2017 |
8.68
|
43,100 | 8.46 | 8.68 | 8.53 | 0 | 0 | 0 | |
| 31/05/2017 |
8.46
|
19,100 | 8.60 | 8.60 | 8.46 | 0 | 0 | 0 | |
| 30/05/2017 |
8.60
|
12,600 | 8.68 | 8.75 | 8.53 | 0 | 0 | 0 | |
| 29/05/2017 |
8.68
|
51,200 | 8.75 | 8.75 | 8.68 | 0 | 0 | 0 | |
| 26/05/2017 |
8.75
|
112,300 | 8.75 | 8.82 | 8.68 | 0 | 0 | 0 | |