| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.65 | -5.44% | 228,000 | 79,600 | 0 |
11.30
12
11.55
|
|
2 tháng
(2026-07-16) |
-1.33 | -10.51% | 491,500 | 116,300 | 0 |
11.30
12.90
11.55
|
|
3 tháng
(2026-06-16) |
-1.75 | -13.42% | 901,400 | 109,400 | 0 |
11.30
13.47
11.55
|
|
6 tháng
(2026-03-18) |
-2.56 | -18.45% | 5,979,300 | 121,700 | 0.0 |
11.30
13.90
11.55
|
|
12 tháng
(2025-09-19) |
0.49 | 4.56% | 14,964,100 | 84,600 | -0.6 |
10.29
14.53
11.55
|
|
24 tháng
(2024-09-24) |
2.28 | 25.28% | 31,059,500 | 240,334 | 1.3 |
8.27
14.53
11.55
|
|
36 tháng
(2023-10-02) |
3.29 | 41.01% | 61,134,700 | 214,446 | 2.2 |
6.71
14.83
11.55
|
|
60 tháng
(2021-10-11) |
-2.16 | -16.06% | 154,606,000 | -86,674 | -3.5 |
6.03
15.97
11.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/11/2017 |
7.44
|
35,920 | 7.60 | 7.60 | 7.40 | 0 | 18,000 | -0.3 | |
| 13/11/2017 |
7.60
|
39,610 | 7.64 | 7.72 | 7.56 | 0 | 0 | 0 | |
| 10/11/2017 |
7.64
|
15,620 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 09/11/2017 |
7.68
|
35,280 | 7.68 | 7.68 | 7.56 | 0 | 0 | 0 | |
| 08/11/2017 |
7.68
|
8,840 | 7.68 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 07/11/2017 |
7.68
|
34,260 | 7.70 | 7.72 | 7.60 | 50 | 0 | 0.0 | |
| 06/11/2017 |
7.70
|
52,620 | 7.64 | 7.72 | 7.64 | 29,450 | 0 | 0.6 | |
| 03/11/2017 |
7.64
|
3,540 | 7.68 | 7.68 | 7.56 | 0 | 0 | 0 | |
| 02/11/2017 |
7.68
|
19,940 | 7.68 | 7.90 | 7.58 | 5,000 | 0 | 0.1 | |
| 01/11/2017 |
7.68
|
17,650 | 7.80 | 7.80 | 7.68 | 0 | 0 | 0 | |
| 31/10/2017 |
7.80
|
84,010 | 7.80 | 7.82 | 7.68 | 45,580 | 0 | 0.9 | |
| 30/10/2017 |
7.80
|
87,710 | 7.80 | 7.88 | 7.64 | 44,470 | 0 | 0.9 | |
| 27/10/2017 |
7.80
|
16,710 | 7.68 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 26/10/2017 |
7.68
|
41,360 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 25/10/2017 |
7.68
|
35,240 | 7.52 | 7.68 | 7.52 | 0 | 0 | 0 | |
| 24/10/2017 |
7.52
|
58,710 | 7.66 | 7.72 | 7.52 | 0 | 0 | 0 | |
| 23/10/2017 |
7.66
|
31,020 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
| 20/10/2017 |
7.70
|
23,020 | 7.72 | 8.00 | 7.68 | 140 | 0 | 0.0 | |
| 19/10/2017 |
7.72
|
18,670 | 7.72 | 7.72 | 7.68 | 0 | 0 | 0 | |
| 18/10/2017 |
7.72
|
45,030 | 7.74 | 7.80 | 7.72 | 5,100 | 0 | 0.1 | |
| 17/10/2017 |
7.74
|
23,460 | 7.72 | 7.80 | 7.72 | 750 | 0 | 0.0 | |
| 16/10/2017 |
7.72
|
16,870 | 7.84 | 7.96 | 7.72 | 0 | 0 | 0 | |
| 13/10/2017 |
7.84
|
25,250 | 7.64 | 7.88 | 7.64 | 0 | 0 | 0 | |
| 12/10/2017 |
7.64
|
79,660 | 7.64 | 7.96 | 7.64 | 0 | 25,000 | -0.5 | |
| 11/10/2017 |
7.64
|
47,080 | 7.62 | 7.72 | 7.56 | 10,000 | 0 | 0.2 | |
| 10/10/2017 |
7.62
|
60,740 | 7.82 | 7.82 | 7.60 | 60 | 100 | -0.0 | |
| 09/10/2017 |
7.82
|
20,160 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 06/10/2017 |
7.88
|
3,650 | 8.00 | 8.04 | 7.88 | 20 | 0 | 0.0 | |
| 05/10/2017 |
8.00
|
19,730 | 7.94 | 8.02 | 7.82 | 0 | 0 | 0 | |
| 04/10/2017 |
7.94
|
4,580 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 | |
| 03/10/2017 |
8.00
|
13,130 | 8.08 | 8.08 | 7.88 | 0 | 0 | 0 | |
| 02/10/2017 |
8.08
|
18,560 | 8.08 | 8.08 | 7.88 | 0 | 0 | 0 | |
| 29/09/2017 |
8.08
|
16,590 | 8.02 | 8.20 | 8.00 | 0 | 0 | 0 | |
| 28/09/2017 |
8.02
|
36,980 | 8.08 | 8.16 | 7.80 | 500 | 0 | 0.0 | |
| 27/09/2017 |
8.08
|
48,050 | 8.20 | 8.26 | 8.08 | 0 | 0 | 0 | |
| 26/09/2017 |
8.20
|
51,130 | 8.08 | 8.30 | 8.08 | 0 | 0 | 0 | |
| 25/09/2017 |
8.08
|
63,260 | 8.00 | 8.20 | 8.00 | 0 | 0 | 0 | |
| 22/09/2017 |
8.00
|
107,890 | 8.08 | 8.18 | 7.80 | 0 | 0 | 0 | |
| 21/09/2017 |
8.08
|
52,760 | 8.12 | 8.28 | 8.00 | 0 | 0 | 0 | |
| 20/09/2017 |
8.12
|
78,940 | 8.16 | 8.28 | 7.60 | 0 | 0 | 0 | |
| 19/09/2017 |
8.16
|
25,930 | 8.28 | 8.32 | 8.16 | 100 | 0 | 0.0 | |
| 18/09/2017 |
8.28
|
64,190 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 15/09/2017 |
8.40
|
80,650 | 8.12 | 8.52 | 8.08 | 0 | 50 | -0.0 | |
| 14/09/2017 |
8.12
|
186,420 | 8.12 | 8.36 | 8.00 | 0 | 800 | -0.0 | |
| 13/09/2017 |
8.12
|
191,740 | 7.60 | 8.12 | 7.60 | 0 | 1,000 | -0.0 | |
| 12/09/2017 |
7.60
|
4,360 | 7.60 | 7.66 | 7.60 | 1,500 | 0 | 0.0 | |
| 11/09/2017 |
7.60
|
44,550 | 7.76 | 7.80 | 7.52 | 0 | 0 | 0 | |
| 08/09/2017 |
7.76
|
107,000 | 7.44 | 7.80 | 7.44 | 0 | 1,000 | -0.0 | |
| 07/09/2017 |
7.44
|
51,720 | 7.40 | 7.44 | 7.32 | 0 | 0 | 0 | |
| 06/09/2017 |
7.40
|
46,890 | 7.48 | 7.54 | 7.38 | 0 | 3,950 | -0.1 | |
| 05/09/2017 |
7.48
|
9,440 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 | |
| 01/09/2017 |
7.62
|
32,960 | 7.58 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 31/08/2017 |
7.58
|
49,930 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 | |
| 30/08/2017 |
7.66
|
26,080 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 29/08/2017 |
7.68
|
56,320 | 7.72 | 7.76 | 7.60 | 0 | 0 | 0 | |
| 28/08/2017 |
7.72
|
31,320 | 7.68 | 7.72 | 7.66 | 0 | 0 | 0 | |
| 25/08/2017 |
7.68
|
57,320 | 7.62 | 7.68 | 7.58 | 0 | 0 | 0 | |
| 24/08/2017 |
7.62
|
4,480 | 7.62 | 7.62 | 7.56 | 0 | 0 | 0 | |
| 23/08/2017 |
7.62
|
33,180 | 7.62 | 7.64 | 7.54 | 0 | 0 | 0 | |
| 22/08/2017 |
7.62
|
35,500 | 7.82 | 7.84 | 7.60 | 0 | 0 | 0 | |
| 21/08/2017 |
7.82
|
29,070 | 7.76 | 7.88 | 7.80 | 4,000 | 0 | 0.1 | |
| 18/08/2017 |
7.76
|
31,270 | 7.80 | 7.82 | 7.72 | 0 | 0 | 0 | |
| 17/08/2017 |
7.80
|
43,450 | 7.80 | 7.86 | 7.80 | 670 | 0 | 0.0 | |
| 16/08/2017 |
7.80
|
38,480 | 7.78 | 7.86 | 7.72 | 0 | 0 | 0 | |
| 15/08/2017 |
7.78
|
52,880 | 7.78 | 7.82 | 7.72 | 0 | 0 | 0 | |
| 14/08/2017 |
7.78
|
27,590 | 7.72 | 7.80 | 7.76 | 0 | 0 | 0 | |
| 11/08/2017 |
7.72
|
39,890 | 7.86 | 7.90 | 7.72 | 0 | 0 | 0 | |
| 10/08/2017 |
7.86
|
39,730 | 7.76 | 7.88 | 7.72 | 0 | 0 | 0 | |
| 09/08/2017 |
7.76
|
40,740 | 8.00 | 8.00 | 7.72 | 2,000 | 530 | 0.0 | |
| 08/08/2017 |
8.00
|
45,970 | 8.28 | 8.28 | 7.92 | 430 | 0 | 0.0 | |
| 07/08/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/08/2017 |
8.28
|
102,670 | 8.00 | 8.40 | 8.06 | 0 | 0 | 0 | |
| 04/08/2017 |
8.00
|
65,440 | 8.00 | 8.11 | 8.00 | 0 | 0 | 0 | |
| 03/08/2017 |
8.00
|
108,510 | 8.11 | 8.15 | 8.00 | 0 | 10 | -0.0 | |
| 02/08/2017 |
8.11
|
47,740 | 8.19 | 8.19 | 8.08 | 0 | 0 | 0 | |
| 01/08/2017 |
8.19
|
75,770 | 8.00 | 8.32 | 8.08 | 360 | 0 | 0.0 | |
| 31/07/2017 |
8.00
|
183,410 | 8.34 | 8.36 | 7.92 | 5,010 | 0 | 0.1 | |
| 28/07/2017 |
8.34
|
68,640 | 8.11 | 8.57 | 8.00 | 0 | 0 | 0 | |
| 27/07/2017 |
8.11
|
23,310 | 8.11 | 8.21 | 8.11 | 1,000 | 0 | 0.0 | |
| 26/07/2017 |
8.11
|
83,640 | 8.08 | 8.25 | 8.04 | 0 | 0 | 0 | |
| 25/07/2017 |
8.08
|
25,400 | 8.08 | 8.19 | 8.00 | 3,000 | 0 | 0.1 | |
| 24/07/2017 |
8.08
|
16,210 | 8.06 | 8.27 | 8.04 | 0 | 0 | 0 | |
| 21/07/2017 |
8.06
|
30,120 | 8.23 | 8.32 | 8.06 | 0 | 0 | 0 | |
| 20/07/2017 |
8.23
|
23,930 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 19/07/2017 |
8.19
|
34,430 | 8.00 | 8.19 | 8.08 | 20 | 0 | 0.0 | |
| 18/07/2017 |
8.00
|
43,400 | 8.19 | 8.23 | 8.00 | 0 | 0 | 0 | |
| 17/07/2017 |
8.19
|
19,340 | 8.23 | 8.23 | 7.69 | 0 | 0 | 0 | |
| 14/07/2017 |
8.23
|
28,060 | 8.23 | 8.30 | 8.17 | 0 | 0 | 0 | |
| 13/07/2017 |
8.23
|
34,710 | 8.25 | 8.34 | 8.23 | 0 | 0 | 0 | |
| 12/07/2017 |
8.25
|
82,730 | 8.27 | 8.38 | 8.25 | 40,000 | 0 | 0.9 | |
| 11/07/2017 |
8.27
|
60,790 | 8.25 | 8.40 | 8.25 | 25,590 | 0 | 0.6 | |
| 10/07/2017 |
8.25
|
48,580 | 8.23 | 8.36 | 8.19 | 0 | 0 | 0 | |
| 07/07/2017 |
8.23
|
10,260 | 8.34 | 8.34 | 8.23 | 500 | 0 | 0.0 | |
| 06/07/2017 |
8.34
|
17,940 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 | |
| 05/07/2017 |
8.46
|
59,420 | 8.23 | 8.48 | 8.19 | 0 | 0 | 0 | |
| 04/07/2017 |
8.23
|
29,220 | 8.32 | 8.32 | 8.19 | 0 | 0 | 0 | |
| 03/07/2017 |
8.32
|
26,460 | 8.19 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 30/06/2017 |
8.19
|
31,560 | 8.34 | 8.34 | 8.11 | 0 | 0 | 0 | |
| 29/06/2017 |
8.34
|
65,570 | 8.02 | 8.49 | 8.04 | 0 | 280 | -0.0 | |
| 28/06/2017 |
8.02
|
88,130 | 8.30 | 8.30 | 8.02 | 5,170 | 500 | 0.1 | |
| 27/06/2017 |
8.30
|
98,790 | 8.30 | 8.30 | 8.00 | 10,000 | 200 | 0.2 | |