| 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) |
-1.50 | -4.86% | 59,425,500 | -8,032,800 | -241.7 |
28.05
31.20
28.05
|
|
2 tháng
(2025-11-28) |
-6.60 | -18.36% | 94,343,800 | -13,194,700 | -406.0 |
28.05
36.10
28.05
|
|
3 tháng
(2025-10-29) |
-9.10 | -23.67% | 142,253,900 | -14,962,900 | -466.4 |
28.05
39.90
28.05
|
|
6 tháng
(2025-07-31) |
-8.68 | -22.82% | 386,837,600 | -25,122,409 | -853.2 |
28.05
43.07
28.05
|
|
12 tháng
(2025-02-03) |
-2.30 | -7.27% | 804,264,200 | -3,753,681 | -604.3 |
23.47
43.07
28.05
|
|
24 tháng
(2024-02-07) |
-6.23 | -17.52% | 1,355,998,900 | -13,579,381 | -849.1 |
23.47
43.07
28.05
|
|
36 tháng
(2023-02-13) |
6.43 | 28.04% | 1,982,490,700 | -20,125,518 | -978.2 |
20.26
43.07
28.05
|
|
60 tháng
(2021-02-22) |
1.74 | 6.30% | 3,588,843,200 | -21,926,752 | -2,077.4 |
15.52
56.62
28.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/04/2017 |
11.86
|
1,995,890 | 11.16 | 11.86 | 11.16 | 162,900 | 1,141,270 | -27.4 | |
| 07/04/2017 |
11.16
|
773,290 | 11.16 | 11.20 | 11.00 | 330,890 | 509,100 | -4.8 | |
| 05/04/2017 |
11.16
|
1,184,540 | 10.98 | 11.24 | 10.92 | 39,730 | 605,590 | -15.5 | |
| 04/04/2017 |
10.98
|
422,830 | 11.12 | 11.33 | 10.96 | 86,760 | 148,290 | -1.7 | |
| 03/04/2017 |
11.12
|
604,830 | 10.83 | 11.45 | 10.79 | 15,880 | 216,620 | -5.4 | |
| 31/03/2017 |
10.83
|
443,470 | 10.79 | 10.96 | 10.77 | 110 | 62,240 | -1.7 | |
| 30/03/2017 |
10.79
|
379,420 | 10.59 | 10.83 | 10.59 | 0 | 123,210 | -3.2 | |
| 29/03/2017 |
10.59
|
551,950 | 10.75 | 10.88 | 10.59 | 0 | 328,570 | -8.6 | |
| 28/03/2017 |
10.75
|
409,520 | 10.96 | 11.00 | 10.75 | 10,250 | 0 | 0.3 | |
| 27/03/2017 |
10.96
|
342,920 | 10.96 | 11.16 | 10.92 | 0 | 72,120 | -1.9 | |
| 24/03/2017 |
10.96
|
334,610 | 11.20 | 11.33 | 10.96 | 3,800 | 38,090 | -0.9 | |
| 23/03/2017 |
11.20
|
557,070 | 10.73 | 11.24 | 10.71 | 36,640 | 189,000 | -3.8 | |
| 22/03/2017 |
10.73
|
334,620 | 10.81 | 10.81 | 10.67 | 49,960 | 21,170 | 0.8 | |
| 21/03/2017 |
10.81
|
658,860 | 10.92 | 10.92 | 10.63 | 5,000 | 210,000 | -5.4 | |
| 20/03/2017 |
10.92
|
505,080 | 10.92 | 11.08 | 10.83 | 55,950 | 135,000 | -2.1 | |
| 17/03/2017 |
10.92
|
331,310 | 10.94 | 11.08 | 10.92 | 74,620 | 25,000 | 1.3 | |
| 16/03/2017 |
10.94
|
899,760 | 10.47 | 11.02 | 10.34 | 106,300 | 281,440 | -4.4 | |
| 15/03/2017 |
10.47
|
455,200 | 10.30 | 10.63 | 10.30 | 85,170 | 133,660 | -1.1 | |
| 14/03/2017 |
10.30
|
156,000 | 10.26 | 10.30 | 10.14 | 14,710 | 0 | 0.4 | |
| 13/03/2017 |
10.26
|
552,200 | 10.39 | 10.47 | 10.26 | 252,900 | 145,130 | 2.7 | |
| 10/03/2017 |
10.39
|
650,190 | 9.85 | 10.39 | 9.85 | 62,000 | 115,450 | -1.3 | |
| 09/03/2017 |
9.85
|
239,630 | 10.10 | 10.14 | 9.85 | 25,800 | 84,550 | -1.4 | |
| 08/03/2017 |
10.10
|
640,310 | 9.73 | 10.18 | 9.89 | 121,470 | 20 | 3.0 | |
| 07/03/2017 |
9.73
|
665,070 | 9.36 | 9.81 | 9.36 | 0 | 3,208,360 | -73.9 | |
| 06/03/2017 |
9.36
|
324,780 | 9.40 | 9.42 | 9.32 | 190 | 220,460 | -5.1 | |
| 03/03/2017 |
9.40
|
97,980 | 9.36 | 9.40 | 9.32 | 0 | 10,000 | -0.2 | |
| 02/03/2017 |
9.36
|
136,550 | 9.36 | 9.40 | 9.36 | 0 | 23,000 | -0.5 | |
| 01/03/2017 |
9.36
|
127,980 | 9.24 | 9.40 | 9.12 | 55,000 | 0 | 1.3 | |
| 28/02/2017 |
9.24
|
96,730 | 9.10 | 9.24 | 9.12 | 145,000 | 158,000 | -0.3 | |
| 27/02/2017 |
9.10
|
166,340 | 9.20 | 9.20 | 9.10 | 2,170 | 42,020 | -0.9 | |
| 24/02/2017 |
9.20
|
279,170 | 9.20 | 9.24 | 9.18 | 71,000 | 176,890 | -2.4 | |
| 23/02/2017 |
9.20
|
126,510 | 9.20 | 9.28 | 9.18 | 0 | 68,330 | -1.5 | |
| 22/02/2017 |
9.20
|
473,080 | 9.30 | 9.44 | 9.20 | 0 | 240,570 | -5.5 | |
| 21/02/2017 |
9.30
|
210,030 | 9.34 | 9.36 | 9.24 | 0 | 0 | 0 | |
| 20/02/2017 |
9.34
|
181,520 | 9.40 | 9.40 | 9.30 | 1,100 | 0 | 0.0 | |
| 17/02/2017 |
9.40
|
165,430 | 9.38 | 9.40 | 9.36 | 22,500 | 51,940 | -0.7 | |
| 16/02/2017 |
9.38
|
365,570 | 9.36 | 9.44 | 9.32 | 57,100 | 310,750 | -5.8 | |
| 15/02/2017 |
9.36
|
137,560 | 9.34 | 9.44 | 9.32 | 57,760 | 82,000 | -0.6 | |
| 14/02/2017 |
9.34
|
116,900 | 9.34 | 9.34 | 9.32 | 13,120 | 0 | 0.3 | |
| 13/02/2017 |
9.34
|
198,350 | 9.32 | 9.40 | 9.32 | 8,380 | 75,540 | -1.5 | |
| 10/02/2017 |
9.32
|
446,900 | 9.16 | 9.40 | 9.12 | 220,970 | 45,000 | 4.0 | |
| 09/02/2017 |
9.16
|
218,470 | 9.14 | 9.16 | 9.12 | 99,270 | 105,000 | -0.1 | |
| 08/02/2017 |
9.14
|
139,690 | 9.10 | 9.14 | 9.06 | 13,500 | 42,440 | -0.6 | |
| 07/02/2017 |
9.10
|
189,530 | 9.12 | 9.18 | 9.10 | 69,250 | 129,960 | -1.4 | |
| 06/02/2017 |
9.12
|
120,180 | 9.12 | 9.16 | 9.08 | 10 | 53,900 | -1.2 | |
| 03/02/2017 |
9.12
|
192,250 | 9.20 | 9.22 | 9.12 | 3,550 | 126,970 | -2.8 | |
| 02/02/2017 |
9.20
|
115,720 | 9.40 | 9.40 | 9.20 | 0 | 60,000 | -1.4 | |
| 25/01/2017 |
9.40
|
138,230 | 9.20 | 9.40 | 9.18 | 0 | 60,000 | -1.4 | |
| 24/01/2017 |
9.20
|
161,840 | 9.20 | 9.40 | 9.18 | 0 | 60,000 | -1.4 | |
| 23/01/2017 |
9.20
|
98,990 | 9.24 | 9.24 | 9.16 | 0 | 52,560 | -1.2 | |
| 20/01/2017 |
9.24
|
153,250 | 9.28 | 9.30 | 9.20 | 1,000 | 111,130 | -2.5 | |
| 19/01/2017 |
9.28
|
116,200 | 9.36 | 9.36 | 9.24 | 9,530 | 60,000 | -1.1 | |
| 18/01/2017 |
9.36
|
281,240 | 9.20 | 9.40 | 9.28 | 0 | 135,500 | -3.1 | |
| 17/01/2017 |
9.20
|
262,440 | 9.20 | 9.30 | 9.20 | 0 | 66,330 | -1.5 | |
| 16/01/2017 |
9.20
|
122,600 | 9.08 | 9.20 | 9.08 | 2,000 | 0 | 0.0 | |
| 13/01/2017 |
9.08
|
150,220 | 9.22 | 9.22 | 9.08 | 4,000 | 45,870 | -0.9 | |
| 12/01/2017 |
9.22
|
132,180 | 9.22 | 9.22 | 9.16 | 0 | 0 | 0 | |
| 11/01/2017 |
9.22
|
112,620 | 9.20 | 9.24 | 9.18 | 0 | 0 | 0 | |
| 10/01/2017 |
9.20
|
333,220 | 9.12 | 9.24 | 9.12 | 34,000 | 0 | 0.8 | |
| 09/01/2017 |
9.12
|
169,880 | 9.16 | 9.20 | 8.97 | 0 | 12,760 | -0.3 | |
| 06/01/2017 |
9.16
|
195,260 | 9.12 | 9.22 | 9.08 | 665,240 | 637,020 | 0.6 | |
| 05/01/2017 |
9.12
|
163,220 | 9.16 | 9.18 | 8.99 | 0 | 75,000 | -1.7 | |
| 04/01/2017 |
9.16
|
168,170 | 9.08 | 9.16 | 9.04 | 152,510 | 132,240 | 0.4 | |
| 03/01/2017 |
9.08
|
396,360 | 9.08 | 9.12 | 8.95 | 500,000 | 355,510 | 3.2 | |
| 30/12/2016 |
9.08
|
126,600 | 9.08 | 9.18 | 8.99 | 0 | 15,030 | -0.3 | |
| 29/12/2016 |
9.08
|
106,740 | 9.14 | 9.14 | 8.99 | 0 | 33,940 | -0.8 | |
| 28/12/2016 |
9.14
|
238,870 | 8.93 | 9.20 | 8.87 | 24,710 | 16,920 | 0.2 | |
| 27/12/2016 |
8.93
|
275,030 | 8.93 | 8.95 | 8.83 | 107,140 | 155,700 | -1.1 | |
| 26/12/2016 |
8.93
|
142,240 | 8.91 | 8.93 | 8.83 | 54,200 | 0 | 1.2 | |
| 23/12/2016 |
8.91
|
155,370 | 8.97 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 22/12/2016 |
8.97
|
178,360 | 8.87 | 8.99 | 8.77 | 421,140 | 412,000 | 0.2 | |
| 21/12/2016 |
8.87
|
187,070 | 9.04 | 9.08 | 8.79 | 183,200 | 204,100 | -0.5 | |
| 20/12/2016 |
9.04
|
260,500 | 8.95 | 9.08 | 8.75 | 122,800 | 0 | 2.7 | |
| 19/12/2016 |
8.95
|
139,330 | 8.91 | 8.99 | 8.75 | 0 | 0 | 0 | |
| 16/12/2016 |
8.91
|
136,470 | 9.04 | 9.08 | 8.91 | 0 | 0 | 0 | |
| 15/12/2016 |
9.04
|
132,620 | 9.08 | 9.08 | 8.79 | 0 | 5,060 | -0.1 | |
| 14/12/2016 |
9.08
|
119,700 | 9.04 | 9.16 | 8.95 | 0 | 5,320 | -0.1 | |
| 13/12/2016 |
9.04
|
162,210 | 9.12 | 9.12 | 8.87 | 56,000 | 0 | 1.2 | |
| 12/12/2016 |
9.12
|
159,630 | 9.12 | 9.20 | 9.08 | 80,130 | 0 | 1.8 | |
| 09/12/2016 |
9.12
|
106,490 | 9.12 | 9.28 | 9.12 | 0 | 0 | 0 | |
| 08/12/2016: Cổ tức tiền mặt tỉ lệ: 2.49% | |||||||||
| 08/12/2016 |
9.12
|
138,550 | 9.10 | 9.32 | 9.12 | 0 | 10,000 | -0.2 | |
| 07/12/2016 |
9.10
|
114,870 | 9.14 | 9.14 | 8.81 | 10,350 | 580 | 0.2 | |
| 06/12/2016 |
9.14
|
286,240 | 9.08 | 9.22 | 8.81 | 53,000 | 5,000 | 1.1 | |
| 05/12/2016 |
9.08
|
255,340 | 9.22 | 9.26 | 8.90 | 53,520 | 0 | 1.2 | |
| 02/12/2016 |
9.22
|
135,880 | 9.22 | 9.26 | 8.94 | 0 | 0 | 0 | |
| 01/12/2016 |
9.22
|
152,180 | 9.30 | 9.30 | 9.04 | 600,000 | 600,000 | 0 | |
| 30/11/2016 |
9.30
|
125,800 | 9.30 | 9.30 | 9.18 | 0 | 7,360 | -0.2 | |
| 29/11/2016 |
9.30
|
197,590 | 9.30 | 9.34 | 9.26 | 0 | 27,900 | -0.6 | |
| 28/11/2016 |
9.30
|
478,750 | 9.30 | 9.34 | 9.22 | 0 | 295,190 | -6.8 | |
| 25/11/2016 |
9.30
|
140,020 | 9.30 | 9.34 | 9.22 | 0 | 16,620 | -0.4 | |
| 24/11/2016 |
9.30
|
332,690 | 9.30 | 9.30 | 9.20 | 230,380 | 26,530 | 4.6 | |
| 23/11/2016 |
9.30
|
531,900 | 9.18 | 9.30 | 9.14 | 155,970 | 63,000 | 2.1 | |
| 22/11/2016 |
9.18
|
149,020 | 9.18 | 9.20 | 9.10 | 5,000 | 69,720 | -1.5 | |
| 21/11/2016 |
9.18
|
254,510 | 9.28 | 9.28 | 9.14 | 125,950 | 117,280 | 0.2 | |
| 18/11/2016 |
9.28
|
402,580 | 9.06 | 9.34 | 9.06 | 108,810 | 52,290 | 1.3 | |
| 17/11/2016 |
9.06
|
109,210 | 8.98 | 9.06 | 8.90 | 28,900 | 0 | 0.6 | |
| 16/11/2016 |
8.98
|
136,770 | 8.85 | 8.98 | 8.85 | 131,000 | 109,570 | 0.5 | |
| 15/11/2016 |
8.85
|
352,130 | 9.04 | 9.04 | 8.85 | 100,000 | 100,000 | -0.0 | |
| 14/11/2016 |
9.04
|
196,780 | 9.04 | 9.04 | 8.94 | 0 | 73,000 | -1.6 | |
| 11/11/2016 |
9.04
|
137,340 | 9.04 | 9.10 | 8.96 | 20 | 50,720 | -1.1 | |