| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.02 | -0.21% | 3,245,600 | 0 | 0 |
9.44
9.77
9.50
|
|
2 tháng
(2025-12-01) |
0.05 | 0.53% | 5,624,300 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
3 tháng
(2025-10-30) |
-0.13 | -1.35% | 8,698,800 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
6 tháng
(2025-08-01) |
-0.70 | -6.86% | 38,272,800 | -4,900 | -0.0 |
9.42
10.85
9.50
|
|
12 tháng
(2025-02-03) |
-1 | -9.52% | 88,184,900 | -175,902 | -1.8 |
8.47
11.30
9.50
|
|
24 tháng
(2024-02-15) |
-0.11 | -1.17% | 237,666,300 | -212,305 | -2.3 |
8.47
12.61
9.50
|
|
36 tháng
(2023-02-13) |
3.37 | 55.10% | 481,009,700 | -387,635 | -5.7 |
5.78
12.61
9.50
|
|
60 tháng
(2021-02-23) |
0.16 | 1.73% | 821,706,800 | -958,973 | -16.7 |
3.71
14.77
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2017 |
8.28
|
260,750 | 8.41 | 8.44 | 8.28 | 5,200 | 0 | 0.1 | |
| 10/04/2017 |
8.41
|
340,180 | 8.38 | 8.44 | 8.28 | 300 | 0 | 0.0 | |
| 07/04/2017 |
8.38
|
281,100 | 8.47 | 8.47 | 8.31 | 0 | 0 | 0 | |
| 05/04/2017 |
8.47
|
474,010 | 8.50 | 8.50 | 8.28 | 0 | 0 | 0 | |
| 04/04/2017 |
8.50
|
208,730 | 8.54 | 8.60 | 8.44 | 3,200 | 0 | 0.0 | |
| 03/04/2017 |
8.54
|
303,840 | 8.38 | 8.66 | 8.38 | 0 | 0 | 0 | |
| 31/03/2017 |
8.38
|
343,520 | 8.47 | 8.47 | 8.35 | 5,000 | 0 | 0.1 | |
| 30/03/2017 |
8.47
|
299,950 | 8.50 | 8.57 | 8.44 | 0 | 0 | 0 | |
| 29/03/2017 |
8.50
|
175,480 | 8.57 | 8.63 | 8.47 | 5,000 | 0 | 0.1 | |
| 28/03/2017 |
8.57
|
334,250 | 8.66 | 8.73 | 8.47 | 0 | 0 | 0 | |
| 27/03/2017 |
8.66
|
347,880 | 8.82 | 8.89 | 8.66 | 100 | 0 | 0.0 | |
| 24/03/2017 |
8.82
|
331,560 | 8.73 | 8.85 | 8.66 | 3,520 | 1,200 | 0.0 | |
| 23/03/2017 |
8.73
|
756,550 | 8.79 | 8.89 | 8.54 | 0 | 0 | 0 | |
| 22/03/2017 |
8.79
|
561,060 | 9.11 | 9.11 | 8.73 | 0 | 0 | 0 | |
| 21/03/2017 |
9.11
|
1,327,820 | 8.98 | 9.27 | 8.92 | 1,200 | 55,020 | -0.8 | |
| 20/03/2017 |
8.98
|
1,408,900 | 8.41 | 8.98 | 8.41 | 5,000 | 49,770 | -0.6 | |
| 17/03/2017 |
8.41
|
272,380 | 8.41 | 8.47 | 8.35 | 0 | 0 | 0 | |
| 16/03/2017 |
8.41
|
257,040 | 8.31 | 8.47 | 8.31 | 110,230 | 0 | 1.5 | |
| 15/03/2017 |
8.31
|
234,400 | 8.38 | 8.38 | 8.25 | 6,000 | 0 | 0.1 | |
| 14/03/2017 |
8.38
|
211,730 | 8.44 | 8.47 | 8.35 | 14,100 | 0 | 0.2 | |
| 13/03/2017 |
8.44
|
150,680 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 | |
| 10/03/2017 |
8.47
|
427,050 | 8.38 | 8.54 | 8.28 | 41,980 | 2,000 | 0.5 | |
| 09/03/2017 |
8.38
|
490,340 | 8.41 | 8.44 | 8.15 | 0 | 0 | 0 | |
| 08/03/2017 |
8.41
|
451,050 | 8.47 | 8.54 | 8.38 | 100 | 0 | 0.0 | |
| 07/03/2017 |
8.47
|
414,010 | 8.35 | 8.60 | 8.28 | 45,010 | 620 | 0.6 | |
| 06/03/2017 |
8.35
|
342,040 | 8.47 | 8.47 | 8.31 | 5,300 | 100,000 | -1.2 | |
| 03/03/2017 |
8.47
|
306,950 | 8.50 | 8.50 | 8.35 | 0 | 1,000 | -0.0 | |
| 02/03/2017 |
8.50
|
229,440 | 8.50 | 8.60 | 8.47 | 0 | 1,500 | -0.0 | |
| 01/03/2017 |
8.50
|
272,480 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 28/02/2017 |
8.47
|
306,620 | 8.44 | 8.76 | 8.47 | 5,000 | 0 | 0.1 | |
| 27/02/2017 |
8.44
|
375,650 | 8.66 | 8.76 | 8.35 | 0 | 0 | 0 | |
| 24/02/2017 |
8.66
|
431,810 | 8.82 | 8.89 | 8.54 | 2,500 | 23,000 | -0.3 | |
| 23/02/2017 |
8.82
|
343,520 | 8.95 | 9.01 | 8.66 | 0 | 0 | 0 | |
| 22/02/2017 |
8.95
|
571,920 | 8.85 | 9.14 | 8.85 | 1,000 | 1,000 | 0.0 | |
| 21/02/2017 |
8.85
|
894,400 | 8.57 | 9.08 | 8.57 | 0 | 6,020 | -0.1 | |
| 20/02/2017 |
8.57
|
639,880 | 8.35 | 8.57 | 8.38 | 0 | 4,500 | -0.1 | |
| 17/02/2017 |
8.35
|
389,560 | 8.35 | 8.47 | 8.28 | 100 | 1,570 | -0.0 | |
| 16/02/2017 |
8.35
|
288,700 | 8.57 | 8.66 | 8.35 | 0 | 0 | 0 | |
| 15/02/2017 |
8.57
|
482,370 | 8.38 | 8.63 | 8.41 | 0 | 0 | 0 | |
| 14/02/2017 |
8.38
|
741,010 | 8.63 | 8.63 | 8.38 | 0 | 74,700 | -1.0 | |
| 13/02/2017 |
8.63
|
375,600 | 8.63 | 8.76 | 8.54 | 1,500 | 300 | 0.0 | |
| 10/02/2017 |
8.63
|
331,090 | 8.70 | 8.79 | 8.63 | 0 | 0 | 0 | |
| 09/02/2017 |
8.70
|
507,990 | 8.73 | 8.89 | 8.66 | 0 | 550 | -0.0 | |
| 08/02/2017 |
8.73
|
423,970 | 8.66 | 8.82 | 8.54 | 0 | 0 | 0 | |
| 07/02/2017 |
8.66
|
556,820 | 8.38 | 8.70 | 8.38 | 43,100 | 0 | 0.6 | |
| 06/02/2017 |
8.38
|
437,970 | 8.19 | 8.47 | 8.19 | 44,100 | 15,000 | 0.4 | |
| 03/02/2017 |
8.19
|
410,710 | 8.35 | 8.50 | 8.15 | 10,000 | 0 | 0.1 | |
| 02/02/2017 |
8.35
|
571,140 | 8.03 | 8.41 | 8.15 | 0 | 0 | 0 | |
| 25/01/2017 |
8.03
|
41,350 | 7.84 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 24/01/2017 |
7.84
|
197,720 | 8.03 | 8.06 | 7.84 | 0 | 0 | 0 | |
| 23/01/2017 |
8.03
|
184,680 | 7.84 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 20/01/2017 |
7.84
|
410,560 | 7.96 | 8.12 | 7.84 | 50,000 | 50,010 | -0.0 | |
| 19/01/2017 |
7.96
|
370,280 | 7.96 | 8.09 | 7.96 | 0 | 0 | 0 | |
| 18/01/2017 |
7.96
|
282,200 | 8.12 | 8.12 | 7.93 | 69,770 | 3,140 | 0.8 | |
| 17/01/2017 |
8.12
|
109,090 | 8.12 | 8.19 | 7.99 | 0 | 0 | 0 | |
| 16/01/2017 |
8.12
|
142,230 | 8.28 | 8.41 | 8.12 | 0 | 0 | 0 | |
| 13/01/2017 |
8.28
|
360,110 | 8.12 | 8.35 | 8.12 | 1,280 | 1,020 | 0.0 | |
| 12/01/2017 |
8.12
|
201,610 | 8.12 | 8.19 | 8.09 | 0 | 0 | 0 | |
| 11/01/2017 |
8.12
|
170,610 | 8.12 | 8.28 | 8.09 | 0 | 0 | 0 | |
| 10/01/2017 |
8.12
|
96,520 | 8.09 | 8.15 | 7.96 | 21,960 | 0 | 0.3 | |
| 09/01/2017 |
8.09
|
114,420 | 8.06 | 8.28 | 7.96 | 200 | 20 | 0.0 | |
| 06/01/2017 |
8.06
|
724,040 | 8.09 | 8.41 | 8.06 | 87,300 | 0 | 1.1 | |
| 05/01/2017 |
8.09
|
440,500 | 7.80 | 8.28 | 7.77 | 42,970 | 0 | 0.5 | |
| 04/01/2017 |
7.80
|
248,700 | 7.58 | 8.03 | 7.64 | 1,000 | 0 | 0.0 | |
| 03/01/2017 |
7.58
|
168,320 | 7.49 | 7.80 | 7.49 | 3,500 | 0 | 0.0 | |
| 30/12/2016 |
7.49
|
617,530 | 7.01 | 7.49 | 7.39 | 220 | 0 | 0.0 | |
| 29/12/2016: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 29/12/2016 |
7.01
|
391,370 | 7.07 | 7.55 | 7.01 | 0 | 0 | 0 | |
| 28/12/2016 |
7.07
|
290,970 | 7.56 | 7.69 | 7.07 | 130 | 1,000 | -0.0 | |
| 27/12/2016 |
7.56
|
209,720 | 7.69 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 26/12/2016 |
7.69
|
131,100 | 7.66 | 7.87 | 7.66 | 0 | 0 | 0 | |
| 23/12/2016 |
7.66
|
205,530 | 7.69 | 7.87 | 7.44 | 25,000 | 0 | 0.3 | |
| 22/12/2016 |
7.69
|
165,040 | 7.99 | 8.05 | 7.69 | 0 | 1,500 | -0.0 | |
| 21/12/2016 |
7.99
|
246,410 | 8.21 | 8.24 | 7.99 | 20 | 0 | 0.0 | |
| 20/12/2016 |
8.21
|
845,670 | 7.75 | 8.27 | 7.99 | 1,000 | 0 | 0.0 | |
| 19/12/2016 |
7.75
|
191,520 | 7.26 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 16/12/2016 |
7.26
|
110,910 | 7.26 | 7.32 | 7.19 | 0 | 0 | 0 | |
| 15/12/2016 |
7.26
|
168,770 | 7.38 | 7.38 | 7.10 | 1,500 | 1,000 | 0.0 | |
| 14/12/2016 |
7.38
|
269,310 | 6.92 | 7.38 | 6.89 | 0 | 0 | 0 | |
| 13/12/2016 |
6.92
|
541,600 | 7.10 | 7.32 | 6.70 | 300 | 0 | 0.0 | |
| 12/12/2016 |
7.10
|
273,390 | 7.62 | 7.62 | 7.10 | 100 | 0 | 0.0 | |
| 09/12/2016 |
7.62
|
99,940 | 7.81 | 7.81 | 7.59 | 0 | 0 | 0 | |
| 08/12/2016 |
7.81
|
237,210 | 7.56 | 7.81 | 7.56 | 149,000 | 0 | 1.9 | |
| 07/12/2016 |
7.56
|
243,660 | 7.56 | 7.81 | 7.44 | 115,000 | 10,000 | 1.3 | |
| 06/12/2016 |
7.56
|
239,730 | 7.87 | 7.87 | 7.56 | 0 | 10,600 | -0.1 | |
| 05/12/2016 |
7.87
|
181,450 | 7.81 | 7.87 | 7.75 | 104,680 | 0 | 1.3 | |
| 02/12/2016 |
7.81
|
248,690 | 8.05 | 8.05 | 7.81 | 0 | 36,000 | -0.5 | |
| 01/12/2016 |
8.05
|
153,730 | 8.12 | 8.15 | 7.99 | 300 | 0 | 0.0 | |
| 30/11/2016 |
8.12
|
214,690 | 8.05 | 8.18 | 7.87 | 0 | 0 | 0 | |
| 29/11/2016 |
8.05
|
139,340 | 7.93 | 8.24 | 7.96 | 0 | 0 | 0 | |
| 28/11/2016 |
7.93
|
256,690 | 8.18 | 8.24 | 7.93 | 0 | 0 | 0 | |
| 25/11/2016 |
8.18
|
69,010 | 8.33 | 8.33 | 8.18 | 0 | 0 | 0 | |
| 24/11/2016 |
8.33
|
146,780 | 8.30 | 8.42 | 8.27 | 2,810 | 0 | 0.0 | |
| 23/11/2016 |
8.30
|
328,970 | 8.27 | 8.33 | 8.15 | 59,790 | 30 | 0.8 | |
| 22/11/2016 |
8.27
|
288,850 | 8.05 | 8.27 | 8.05 | 0 | 120 | -0.0 | |
| 21/11/2016 |
8.05
|
159,420 | 8.05 | 8.18 | 7.93 | 0 | 100 | -0.0 | |
| 18/11/2016 |
8.05
|
365,200 | 8.24 | 8.30 | 7.99 | 30 | 0 | 0.0 | |
| 17/11/2016 |
8.24
|
352,170 | 8.52 | 8.52 | 8.24 | 0 | 7,500 | -0.1 | |
| 16/11/2016 |
8.52
|
237,490 | 8.55 | 8.55 | 8.42 | 100 | 0 | 0.0 | |
| 15/11/2016 |
8.55
|
413,830 | 8.49 | 8.55 | 8.42 | 0 | 0 | 0 | |
| 14/11/2016 |
8.49
|
197,970 | 8.67 | 8.67 | 8.45 | 0 | 0 | 0 | |