| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2.60 | -8.06% | 5,800 | -1,300 | 0 |
29.65
32.25
29.65
|
|
2 tháng
(2026-06-01) |
-2.95 | -9.05% | 11,500 | -1,600 | 0 |
28.50
32.60
29.65
|
|
3 tháng
(2026-05-04) |
-2.85 | -8.77% | 14,200 | -1,800 | 0 |
28.50
32.60
29.65
|
|
6 tháng
(2026-02-02) |
-2.35 | -7.34% | 36,900 | -1,600 | 0 |
27
32.90
29.65
|
|
12 tháng
(2025-08-05) |
-3.35 | -10.15% | 185,100 | -200 | 0.0 |
27
33
29.65
|
|
24 tháng
(2024-08-12) |
-3.84 | -11.46% | 507,800 | -951 | 0.0 |
25.96
37.15
29.65
|
|
36 tháng
(2023-08-16) |
-23.90 | -44.63% | 970,300 | -851 | 0.0 |
25.96
62.32
29.65
|
|
60 tháng
(2021-08-26) |
8.56 | 40.60% | 3,422,500 | -305,169 | -7.8 |
21.09
64.16
29.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2017 |
8.01
|
1,080 | 7.81 | 8.01 | 7.28 | 0 | 0 | 0 | |
| 21/09/2017 |
7.81
|
200 | 8.01 | 8.01 | 7.81 | 0 | 0 | 0 | |
| 20/09/2017 |
8.01
|
16,030 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 | |
| 19/09/2017 |
8.01
|
10,100 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 | |
| 18/09/2017 |
8.01
|
10,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 15/09/2017 |
8.01
|
16,480 | 8.01 | 8.01 | 7.94 | 0 | 1,090 | -0.0 | |
| 14/09/2017 |
8.01
|
1,310 | 7.98 | 8.01 | 7.81 | 0 | 0 | 0 | |
| 13/09/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 12/09/2017 |
7.98
|
830 | 7.94 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 11/09/2017 |
7.94
|
500 | 7.88 | 7.94 | 7.74 | 0 | 0 | 0 | |
| 08/09/2017 |
7.88
|
1,000 | 7.71 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 07/09/2017 |
7.71
|
430 | 7.71 | 7.91 | 7.71 | 0 | 0 | 0 | |
| 06/09/2017 |
7.71
|
1,320 | 7.74 | 7.74 | 7.71 | 0 | 300 | -0.0 | |
| 05/09/2017 |
7.74
|
40 | 8.01 | 8.01 | 7.74 | 0 | 0 | 0 | |
| 01/09/2017 |
8.01
|
10 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 31/08/2017 |
8.01
|
100 | 8.14 | 8.14 | 8.01 | 0 | 0 | 0 | |
| 30/08/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 29/08/2017 |
8.14
|
32,130 | 8.11 | 8.14 | 8.11 | 0 | 0 | 0 | |
| 28/08/2017 |
8.11
|
16,750 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 25/08/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 24/08/2017 |
8.11
|
15,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/08/2017 |
8.11
|
10,000 | 8.08 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 22/08/2017 |
8.08
|
35,290 | 8.08 | 8.08 | 8.01 | 0 | 0 | 0 | |
| 21/08/2017 |
8.08
|
11,200 | 8.01 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 17/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 16/08/2017 |
8.01
|
1,570 | 7.94 | 8.48 | 7.88 | 0 | 0 | 0 | |
| 15/08/2017 |
7.94
|
900 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 14/08/2017 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 11/08/2017 |
7.94
|
10 | 7.81 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 10/08/2017 |
7.81
|
3,210 | 8.31 | 8.31 | 7.81 | 0 | 0 | 0 | |
| 09/08/2017 |
8.31
|
130 | 8.14 | 8.55 | 8.31 | 0 | 0 | 0 | |
| 08/08/2017 |
8.14
|
80 | 8.31 | 8.31 | 8.14 | 0 | 10 | -0.0 | |
| 07/08/2017 |
8.31
|
17,350 | 8.31 | 8.34 | 8.31 | 0 | 0 | 0 | |
| 04/08/2017 |
8.31
|
90 | 8.28 | 8.34 | 8.31 | 0 | 0 | 0 | |
| 03/08/2017 |
8.28
|
30 | 7.98 | 8.34 | 8.28 | 0 | 0 | 0 | |
| 02/08/2017 |
7.98
|
20 | 7.48 | 7.98 | 7.91 | 0 | 0 | 0 | |
| 01/08/2017 |
7.48
|
110 | 7.98 | 8.14 | 7.48 | 0 | 0 | 0 | |
| 31/07/2017 |
7.98
|
30 | 8.01 | 8.01 | 7.91 | 0 | 0 | 0 | |
| 28/07/2017 |
8.01
|
610 | 8.14 | 8.14 | 7.94 | 10 | 0 | 0.0 | |
| 27/07/2017 |
8.14
|
80 | 7.74 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 26/07/2017 |
7.74
|
740 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 | |
| 25/07/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 24/07/2017 |
7.74
|
250 | 8.14 | 8.14 | 7.74 | 0 | 0 | 0 | |
| 21/07/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 20/07/2017 |
8.14
|
1,100 | 7.74 | 8.14 | 7.74 | 0 | 0 | 0 | |
| 19/07/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/07/2017 |
7.74
|
70 | 7.74 | 8.01 | 7.74 | 0 | 0 | 0 | |
| 17/07/2017 |
7.74
|
910 | 7.68 | 7.74 | 7.68 | 0 | 0 | 0 | |
| 14/07/2017 |
7.68
|
5,490 | 7.74 | 7.74 | 7.68 | 0 | 2,000 | -0.0 | |
| 13/07/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/07/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/07/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 10/07/2017 |
7.74
|
510 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 07/07/2017 |
7.74
|
3,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/07/2017 |
7.74
|
70 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 | |
| 05/07/2017 |
7.88
|
10 | 7.81 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 04/07/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 03/07/2017 |
7.81
|
1,500 | 8.01 | 8.01 | 7.81 | 0 | 0 | 0 | |
| 30/06/2017 |
8.01
|
11,020 | 7.74 | 8.01 | 7.68 | 0 | 0 | 0 | |
| 29/06/2017 |
7.74
|
90 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/06/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 27/06/2017 |
7.74
|
11,650 | 8.21 | 8.21 | 7.74 | 0 | 10,980 | -0.1 | |
| 26/06/2017 |
8.21
|
10 | 8.21 | 8.21 | 8.21 | 0 | 10 | -0.0 | |
| 23/06/2017 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/06/2017 |
8.21
|
22,170 | 8.01 | 8.21 | 7.68 | 990 | 20,000 | -0.2 | |
| 21/06/2017 |
8.01
|
2,100 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 | |
| 20/06/2017 |
8.01
|
10 | 7.94 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 19/06/2017 |
7.94
|
2,030 | 7.68 | 7.94 | 7.68 | 0 | 0 | 0 | |
| 16/06/2017 |
7.68
|
150 | 7.71 | 7.71 | 7.68 | 0 | 0 | 0 | |
| 15/06/2017 |
7.71
|
290 | 7.68 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 14/06/2017 |
7.68
|
6,330 | 7.68 | 7.98 | 7.68 | 0 | 330 | -0.0 | |
| 13/06/2017 |
7.68
|
1,060 | 7.61 | 7.68 | 7.54 | 0 | 0 | 0 | |
| 12/06/2017 |
7.61
|
310 | 8.01 | 8.01 | 7.61 | 0 | 0 | 0 | |
| 09/06/2017 |
8.01
|
1,430 | 7.88 | 8.01 | 7.58 | 330 | 0 | 0.0 | |
| 08/06/2017 |
7.88
|
10,950 | 7.88 | 8.01 | 7.88 | 0 | 0 | 0 | |
| 07/06/2017 |
7.88
|
1,110 | 7.88 | 7.88 | 7.54 | 0 | 0 | 0 | |
| 06/06/2017 |
7.88
|
2,240 | 8.01 | 8.01 | 7.61 | 0 | 0 | 0 | |
| 05/06/2017 |
8.01
|
2,010 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 | |
| 02/06/2017 |
8.01
|
16,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 01/06/2017 |
8.01
|
4,500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 31/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 30/05/2017 |
8.01
|
23,630 | 7.94 | 8.01 | 7.61 | 0 | 0 | 0 | |
| 29/05/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/05/2017 |
7.94
|
6,100 | 7.61 | 8.01 | 7.94 | 0 | 0 | 0 | |
| 26/05/2017 |
7.61
|
1,700 | 7.74 | 7.74 | 7.27 | 0 | 0 | 0 | |
| 25/05/2017 |
7.74
|
13,100 | 7.36 | 7.77 | 7.24 | 0 | 0 | 0 | |
| 24/05/2017 |
7.36
|
12,900 | 7.49 | 7.49 | 7.36 | 0 | 0 | 0 | |
| 23/05/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 22/05/2017 |
7.49
|
4,500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 19/05/2017 |
7.49
|
940 | 7.55 | 7.55 | 7.24 | 0 | 0 | 0 | |
| 18/05/2017 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 17/05/2017 |
7.55
|
1,000 | 7.49 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 16/05/2017 |
7.49
|
1,200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 15/05/2017 |
7.49
|
7,190 | 7.21 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 12/05/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 11/05/2017 |
7.21
|
480 | 7.24 | 7.24 | 7.17 | 0 | 0 | 0 | |
| 10/05/2017 |
7.24
|
7,120 | 7.17 | 7.24 | 7.17 | 0 | 0 | 0 | |
| 09/05/2017 |
7.17
|
27,750 | 7.49 | 7.55 | 7.17 | 0 | 0 | 0 | |
| 08/05/2017 |
7.49
|
11,370 | 7.24 | 7.49 | 7.17 | 0 | 0 | 0 | |
| 05/05/2017 |
7.24
|
11,920 | 7.21 | 7.49 | 7.24 | 0 | 0 | 0 | |