| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.40 | -3.27% | 151,313,600 | -510,856 | 0 |
41
45.30
41.05
|
|
2 tháng
(2026-04-13) |
1.05 | 2.60% | 296,626,200 | -7,973,600 | 0 |
40.10
45.30
41.05
|
|
3 tháng
(2026-03-16) |
1.10 | 2.73% | 461,017,100 | -39,608,511 | -1,094.3 |
38.45
45.30
41.05
|
|
6 tháng
(2025-12-15) |
4.40 | 11.89% | 1,004,317,900 | -33,282,611 | -818.4 |
37
55
41.05
|
|
12 tháng
(2025-06-17) |
5.89 | 16.60% | 1,763,141,900 | -64,395,872 | -2,059.8 |
35.26
55
41.05
|
|
24 tháng
(2024-06-24) |
4.62 | 12.56% | 2,448,679,300 | -90,112,214 | -3,387.6 |
32.09
55
41.05
|
|
36 tháng
(2023-06-28) |
8.51 | 25.86% | 2,826,223,300 | -98,921,769 | -3,853.3 |
29.01
55
41.05
|
|
60 tháng
(2021-07-08) |
15.11 | 57.47% | 3,699,350,800 | -75,055,720 | -2,860.7 |
20.67
55
41.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/03/2017 |
9.63
|
8,242,990 | 9.39 | 9.63 | 9.36 | 440,400 | 500 | 7.8 | |
| 23/03/2017 |
9.39
|
3,455,890 | 9.36 | 9.49 | 9.25 | 283,260 | 29,900 | 4.4 | |
| 22/03/2017 |
9.36
|
9,321,930 | 9.36 | 9.49 | 9.31 | 32,490 | 376,010 | -6.0 | |
| 21/03/2017 |
9.36
|
10,006,770 | 9.01 | 9.36 | 9.04 | 12,350 | 4,000 | 0.1 | |
| 20/03/2017 |
9.01
|
3,017,280 | 8.98 | 9.04 | 8.85 | 2,010 | 250,000 | -4.1 | |
| 17/03/2017 |
8.98
|
4,646,040 | 8.79 | 9.01 | 8.77 | 30 | 250 | -0.0 | |
| 16/03/2017 |
8.79
|
1,860,750 | 8.85 | 8.90 | 8.74 | 0 | 0 | 0 | |
| 15/03/2017 |
8.85
|
1,177,930 | 8.82 | 8.85 | 8.74 | 1,200 | 0 | 0.0 | |
| 14/03/2017 |
8.82
|
2,190,590 | 8.88 | 8.88 | 8.77 | 9,700 | 94,520 | -1.4 | |
| 13/03/2017 |
8.88
|
1,377,930 | 8.90 | 8.90 | 8.77 | 20,000 | 0 | 0.3 | |
| 10/03/2017 |
8.90
|
2,210,220 | 9.04 | 9.09 | 8.90 | 7,000 | 147,530 | -2.3 | |
| 09/03/2017 |
9.04
|
4,635,690 | 8.93 | 9.12 | 8.90 | 27,600 | 0 | 0.5 | |
| 08/03/2017 |
8.93
|
2,091,720 | 8.88 | 9.01 | 8.77 | 90 | 0 | 0.0 | |
| 07/03/2017 |
8.88
|
1,229,860 | 8.93 | 8.93 | 8.82 | 18,250 | 1,570 | 0.3 | |
| 06/03/2017 |
8.93
|
2,663,090 | 8.82 | 8.98 | 8.82 | 192,170 | 63,880 | 2.1 | |
| 03/03/2017 |
8.82
|
3,291,400 | 8.63 | 8.82 | 8.50 | 160,300 | 400,000 | -3.8 | |
| 02/03/2017 |
8.63
|
2,357,980 | 8.77 | 8.88 | 8.63 | 32,420 | 883,350 | -13.7 | |
| 01/03/2017 |
8.77
|
2,971,500 | 8.85 | 8.85 | 8.66 | 100 | 42,000 | -0.7 | |
| 28/02/2017 |
8.85
|
1,374,710 | 8.98 | 8.98 | 8.82 | 10,000 | 37,490 | -0.5 | |
| 27/02/2017 |
8.98
|
1,299,320 | 8.96 | 8.98 | 8.85 | 0 | 0 | 0 | |
| 24/02/2017 |
8.96
|
2,717,550 | 8.96 | 9.04 | 8.88 | 70,900 | 10,630 | 1.0 | |
| 23/02/2017 |
8.96
|
1,917,960 | 8.93 | 8.98 | 8.79 | 40,490 | 500 | 0.7 | |
| 22/02/2017 |
8.93
|
2,027,200 | 8.98 | 9.04 | 8.88 | 8,500 | 0 | 0.1 | |
| 21/02/2017 |
8.98
|
3,466,220 | 8.93 | 9.06 | 8.96 | 349,180 | 7,000 | 5.7 | |
| 20/02/2017 |
8.93
|
4,319,650 | 9.09 | 9.09 | 8.88 | 10,000 | 33,880 | -0.4 | |
| 17/02/2017 |
9.09
|
2,315,410 | 9.14 | 9.17 | 9.01 | 0 | 11,050 | -0.2 | |
| 16/02/2017 |
9.14
|
4,207,540 | 9.33 | 9.39 | 9.14 | 103,070 | 17,050 | 1.5 | |
| 15/02/2017 |
9.33
|
3,866,520 | 9.14 | 9.36 | 9.06 | 77,000 | 1,300 | 1.3 | |
| 14/02/2017 |
9.14
|
3,452,520 | 9.06 | 9.17 | 9.06 | 83,250 | 21,700 | 1.0 | |
| 13/02/2017 |
9.06
|
2,356,920 | 9.20 | 9.23 | 9.06 | 2,000 | 0 | 0.0 | |
| 10/02/2017 |
9.20
|
3,882,460 | 9.06 | 9.23 | 9.04 | 80,000 | 100 | 1.4 | |
| 09/02/2017 |
9.06
|
3,894,230 | 9.14 | 9.23 | 9.06 | 21,420 | 0 | 0.4 | |
| 08/02/2017 |
9.14
|
3,716,420 | 9.20 | 9.25 | 9.06 | 163,900 | 13,500 | 2.5 | |
| 07/02/2017 |
9.20
|
3,550,940 | 9.25 | 9.33 | 9.12 | 10,000 | 201,600 | -3.3 | |
| 06/02/2017 |
9.25
|
2,896,390 | 9.25 | 9.36 | 9.14 | 27,580 | 0 | 0.5 | |
| 03/02/2017 |
9.25
|
4,057,580 | 9.25 | 9.44 | 9.17 | 24,010 | 5,300 | 0.3 | |
| 02/02/2017 |
9.25
|
3,033,030 | 9.09 | 9.25 | 8.96 | 99,680 | 10,000 | 1.5 | |
| 25/01/2017 |
9.09
|
2,424,360 | 9.14 | 9.14 | 8.88 | 42,160 | 67,000 | -0.4 | |
| 24/01/2017 |
9.14
|
3,130,040 | 9.06 | 9.23 | 9.06 | 186,730 | 28,400 | 2.7 | |
| 23/01/2017 |
9.06
|
3,412,290 | 8.96 | 9.14 | 8.93 | 674,000 | 8,400 | 11.2 | |
| 20/01/2017 |
8.96
|
3,226,890 | 8.85 | 9.09 | 8.82 | 16,510 | 15,100 | 0.0 | |
| 19/01/2017 |
8.85
|
1,997,400 | 8.85 | 8.96 | 8.77 | 412,000 | 343,000 | 1.1 | |
| 18/01/2017 |
8.85
|
5,523,490 | 9.04 | 9.31 | 8.85 | 587,000 | 635,950 | -0.8 | |
| 17/01/2017 |
9.04
|
6,538,420 | 8.50 | 9.06 | 8.58 | 212,630 | 1,227,830 | -16.6 | |
| 16/01/2017 |
8.50
|
2,739,610 | 8.74 | 8.77 | 8.50 | 20,600 | 95,000 | -1.2 | |
| 13/01/2017 |
8.74
|
3,414,240 | 8.88 | 8.90 | 8.69 | 10 | 213,100 | -3.5 | |
| 12/01/2017 |
8.88
|
3,541,500 | 8.93 | 8.93 | 8.82 | 0 | 501,000 | -8.3 | |
| 11/01/2017 |
8.93
|
7,292,910 | 8.66 | 8.93 | 8.63 | 603,060 | 650,000 | -0.7 | |
| 10/01/2017 |
8.66
|
2,471,780 | 8.71 | 8.71 | 8.58 | 10 | 400,000 | -6.4 | |
| 09/01/2017 |
8.71
|
6,160,700 | 8.47 | 8.82 | 8.50 | 9,800 | 242,000 | -3.8 | |
| 06/01/2017 |
8.47
|
6,338,280 | 8.28 | 8.63 | 8.18 | 364,800 | 271,000 | 1.5 | |
| 05/01/2017 |
8.28
|
1,988,580 | 8.31 | 8.45 | 8.18 | 57,000 | 100,300 | -0.7 | |
| 04/01/2017 |
8.31
|
4,674,470 | 8.15 | 8.45 | 8.23 | 65,750 | 220,000 | -2.4 | |
| 03/01/2017 |
8.15
|
4,954,000 | 7.64 | 8.15 | 7.72 | 0 | 207,000 | -3.1 | |
| 30/12/2016 |
7.64
|
1,439,980 | 7.69 | 7.75 | 7.64 | 0 | 230,000 | -3.3 | |
| 29/12/2016 |
7.69
|
1,707,820 | 7.77 | 7.77 | 7.64 | 0 | 450,000 | -6.4 | |
| 28/12/2016 |
7.77
|
1,805,210 | 7.80 | 7.83 | 7.69 | 30,000 | 398,550 | -5.3 | |
| 27/12/2016 |
7.80
|
1,463,890 | 7.85 | 7.85 | 7.72 | 14,300 | 382,920 | -5.3 | |
| 26/12/2016 |
7.85
|
1,127,830 | 7.85 | 7.93 | 7.83 | 13,000 | 40,000 | -0.4 | |
| 23/12/2016 |
7.85
|
1,837,280 | 7.85 | 7.85 | 7.72 | 300 | 320,000 | -4.7 | |
| 22/12/2016 |
7.85
|
967,740 | 8.01 | 8.01 | 7.80 | 300 | 350,000 | -5.1 | |
| 21/12/2016 |
8.01
|
1,778,310 | 7.93 | 8.01 | 7.83 | 0 | 300,000 | -4.4 | |
| 20/12/2016 |
7.93
|
1,298,970 | 7.93 | 7.99 | 7.88 | 25,600 | 253,830 | -3.4 | |
| 19/12/2016 |
7.93
|
1,823,730 | 7.88 | 8.07 | 7.88 | 0 | 455,000 | -6.7 | |
| 16/12/2016 |
7.88
|
1,663,470 | 8.07 | 8.07 | 7.83 | 106,300 | 531,050 | -6.2 | |
| 15/12/2016 |
8.07
|
2,157,870 | 8.18 | 8.18 | 7.80 | 227,250 | 500,000 | -4.0 | |
| 14/12/2016 |
8.18
|
1,762,620 | 7.69 | 8.18 | 7.56 | 484,010 | 967,620 | -7.0 | |
| 13/12/2016 |
7.69
|
2,488,130 | 7.85 | 7.85 | 7.53 | 184,320 | 535,000 | -5.0 | |
| 12/12/2016 |
7.85
|
1,565,240 | 7.93 | 7.93 | 7.77 | 187,550 | 120,400 | 1.0 | |
| 09/12/2016 |
7.93
|
772,520 | 7.96 | 8.01 | 7.88 | 96,000 | 230,000 | -2.0 | |
| 08/12/2016 |
7.96
|
1,623,610 | 7.93 | 7.99 | 7.88 | 2,600 | 432,860 | -6.3 | |
| 07/12/2016 |
7.93
|
1,784,350 | 7.93 | 7.99 | 7.88 | 0 | 420,000 | -6.2 | |
| 06/12/2016 |
7.93
|
2,279,090 | 8.18 | 8.18 | 7.80 | 310 | 507,140 | -7.5 | |
| 05/12/2016 |
8.18
|
1,640,570 | 8.23 | 8.23 | 8.07 | 35,530 | 706,000 | -10.1 | |
| 02/12/2016 |
8.23
|
1,335,510 | 8.28 | 8.28 | 8.18 | 5,600 | 615,840 | -9.3 | |
| 01/12/2016 |
8.28
|
2,936,240 | 8.23 | 8.28 | 8.20 | 0 | 964,190 | -14.8 | |
| 30/11/2016 |
8.23
|
2,368,910 | 8.18 | 8.31 | 8.15 | 7,690 | 550,000 | -8.3 | |
| 29/11/2016 |
8.18
|
1,665,320 | 8.45 | 8.47 | 8.18 | 20,000 | 482,330 | -7.1 | |
| 28/11/2016 |
8.45
|
1,818,540 | 8.55 | 8.55 | 8.36 | 0 | 202,000 | -3.2 | |
| 25/11/2016 |
8.55
|
840,410 | 8.61 | 8.61 | 8.45 | 0 | 129,210 | -2.0 | |
| 24/11/2016 |
8.61
|
617,020 | 8.66 | 8.66 | 8.45 | 0 | 200,000 | -3.2 | |
| 23/11/2016 |
8.66
|
3,221,530 | 8.66 | 8.79 | 8.66 | 21,000 | 353,000 | -5.4 | |
| 22/11/2016 |
8.66
|
1,905,030 | 8.34 | 8.66 | 8.34 | 0 | 486,050 | -7.7 | |
| 21/11/2016 |
8.34
|
2,002,790 | 8.23 | 8.45 | 8.28 | 64,420 | 470,000 | -6.3 | |
| 18/11/2016 |
8.23
|
837,340 | 8.23 | 8.26 | 8.18 | 10,250 | 190,000 | -2.8 | |
| 17/11/2016 |
8.23
|
680,780 | 8.31 | 8.31 | 8.23 | 50 | 278,000 | -4.3 | |
| 16/11/2016 |
8.31
|
554,170 | 8.26 | 8.34 | 8.26 | 10,520 | 241,910 | -3.6 | |
| 15/11/2016 |
8.26
|
943,440 | 8.26 | 8.34 | 8.23 | 13,440 | 158,170 | -2.2 | |
| 14/11/2016 |
8.26
|
1,117,210 | 8.45 | 8.47 | 8.23 | 10,200 | 200,000 | -2.9 | |
| 11/11/2016 |
8.45
|
730,860 | 8.50 | 8.53 | 8.36 | 31,950 | 80,000 | -0.8 | |
| 10/11/2016 |
8.50
|
1,048,200 | 8.50 | 8.55 | 8.45 | 10,760 | 156,420 | -2.3 | |
| 09/11/2016 |
8.50
|
1,444,880 | 8.47 | 8.50 | 7.96 | 100 | 33,000 | -0.5 | |
| 08/11/2016 |
8.47
|
650,940 | 8.50 | 8.61 | 8.47 | 7,080 | 151,570 | -2.3 | |
| 07/11/2016 |
8.50
|
1,291,320 | 8.71 | 8.71 | 8.50 | 500 | 154,990 | -2.5 | |
| 04/11/2016 |
8.71
|
1,590,540 | 8.66 | 8.71 | 8.50 | 10,300 | 237,000 | -3.6 | |
| 03/11/2016: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 03/11/2016 |
8.66
|
1,917,430 | 8.61 | 8.71 | 8.53 | 13,000 | 360,030 | -5.6 | |
| 02/11/2016 |
8.61
|
1,422,400 | 8.68 | 8.68 | 8.53 | 30,000 | 333,420 | -5.1 | |
| 01/11/2016 |
8.68
|
1,407,290 | 8.53 | 8.68 | 8.50 | 290 | 351,000 | -5.9 | |
| 31/10/2016 |
8.53
|
1,090,960 | 8.73 | 8.79 | 8.53 | 380 | 455,810 | -7.6 | |
| 28/10/2016 |
8.73
|
1,926,490 | 8.53 | 8.79 | 8.56 | 700 | 290,000 | -4.9 | |