| 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) |
0.70 | 2.10% | 6,727,300 | -425,600 | -15.1 |
33.30
34.95
33.80
|
|
2 tháng
(2025-12-01) |
1.25 | 3.82% | 12,071,900 | -624,600 | -21.5 |
32.05
34.95
33.80
|
|
3 tháng
(2025-10-30) |
-1.25 | -3.55% | 16,698,400 | -1,171,900 | -40.2 |
32.05
35.25
33.80
|
|
6 tháng
(2025-08-01) |
3.98 | 13.27% | 41,803,700 | -619,380 | -26.2 |
29.73
36.77
33.80
|
|
12 tháng
(2025-02-03) |
6.79 | 24.94% | 75,609,500 | -4,683,707 | -142.8 |
20.16
36.77
33.80
|
|
24 tháng
(2024-02-15) |
1.72 | 5.33% | 149,899,200 | -2,971,251 | -68.2 |
20.16
36.77
33.80
|
|
36 tháng
(2023-02-13) |
8.80 | 34.94% | 204,977,200 | -261,775 | 46.5 |
20.16
36.77
33.80
|
|
60 tháng
(2021-02-23) |
0.38 | 1.14% | 345,277,300 | 3,021,005 | 323.5 |
18.97
55.95
33.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2016 |
9.13
|
10,620 | 9.20 | 9.25 | 9.13 | 50 | 0 | 0.0 | |
| 10/11/2016 |
9.20
|
21,230 | 9.13 | 9.21 | 9.13 | 30 | 15,000 | -0.6 | |
| 09/11/2016 |
9.13
|
22,110 | 9.15 | 9.15 | 8.65 | 40 | 0 | 0.0 | |
| 08/11/2016 |
9.15
|
12,500 | 9.15 | 9.15 | 9.13 | 5,000 | 1,250 | 0.1 | |
| 07/11/2016 |
9.15
|
3,580 | 9.11 | 9.17 | 9.03 | 70 | 0 | 0.0 | |
| 04/11/2016 |
9.11
|
5,160 | 9.18 | 9.18 | 8.79 | 30 | 0 | 0.0 | |
| 03/11/2016 |
9.18
|
29,860 | 9.25 | 9.31 | 8.86 | 10 | 0 | 0.0 | |
| 02/11/2016 |
9.25
|
77,360 | 9.15 | 9.37 | 8.99 | 20 | 7,000 | -0.3 | |
| 01/11/2016 |
9.15
|
32,960 | 9.44 | 9.49 | 9.15 | 3,000 | 0 | 0.1 | |
| 31/10/2016 |
9.44
|
28,670 | 9.49 | 9.49 | 9.35 | 30 | 2,000 | -0.1 | |
| 28/10/2016 |
9.49
|
8,290 | 9.49 | 9.61 | 9.42 | 5,560 | 0 | 0.2 | |
| 27/10/2016 |
9.49
|
31,610 | 9.49 | 9.51 | 8.91 | 3,920 | 0 | 0.2 | |
| 26/10/2016 |
9.49
|
18,850 | 9.39 | 9.51 | 9.41 | 1,610 | 0 | 0.1 | |
| 25/10/2016 |
9.39
|
20,460 | 9.37 | 9.49 | 9.37 | 5,130 | 0 | 0.2 | |
| 24/10/2016 |
9.37
|
20,630 | 9.59 | 9.59 | 9.35 | 30 | 0 | 0.0 | |
| 21/10/2016 |
9.59
|
26,900 | 9.51 | 9.63 | 9.37 | 0 | 0 | 0 | |
| 20/10/2016 |
9.51
|
30,740 | 9.56 | 9.71 | 9.44 | 30 | 4,000 | -0.2 | |
| 19/10/2016 |
9.56
|
14,950 | 9.56 | 9.61 | 9.51 | 0 | 0 | 0 | |
| 18/10/2016 |
9.56
|
28,320 | 9.78 | 9.78 | 9.51 | 1,710 | 5,710 | -0.2 | |
| 17/10/2016 |
9.78
|
142,450 | 9.73 | 9.78 | 9.61 | 86,050 | 0 | 3.4 | |
| 14/10/2016 |
9.73
|
57,440 | 9.56 | 9.73 | 9.56 | 9,000 | 110 | 0.4 | |
| 13/10/2016 |
9.56
|
186,190 | 9.49 | 9.68 | 9.37 | 98,920 | 96,000 | 0.1 | |
| 12/10/2016 |
9.49
|
58,110 | 9.56 | 9.56 | 9.37 | 32,090 | 0 | 1.3 | |
| 11/10/2016 |
9.56
|
156,230 | 9.47 | 9.61 | 9.37 | 133,020 | 0 | 5.2 | |
| 10/10/2016 |
9.47
|
94,420 | 9.49 | 9.61 | 9.33 | 10 | 0 | 0.0 | |
| 07/10/2016 |
9.49
|
168,390 | 9.32 | 9.49 | 9.19 | 151,080 | 1,050 | 5.8 | |
| 06/10/2016 |
9.32
|
192,840 | 9.33 | 9.35 | 9.15 | 0 | 0 | 0 | |
| 05/10/2016 |
9.33
|
220,290 | 9.18 | 9.37 | 9.03 | 26,060 | 0 | 1.0 | |
| 04/10/2016 |
9.18
|
401,100 | 8.96 | 9.25 | 8.89 | 400,000 | 0 | 15.2 | |
| 03/10/2016 |
8.96
|
237,680 | 8.59 | 9.03 | 8.60 | 41,910 | 0 | 1.6 | |
| 30/09/2016 |
8.59
|
44,450 | 8.48 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 29/09/2016 |
8.48
|
96,500 | 8.48 | 8.61 | 8.41 | 0 | 0 | 0 | |
| 28/09/2016 |
8.48
|
47,510 | 8.62 | 8.62 | 8.48 | 5,000 | 0 | 0.2 | |
| 27/09/2016 |
8.62
|
38,440 | 8.65 | 8.65 | 8.48 | 50 | 0 | 0.0 | |
| 26/09/2016 |
8.65
|
78,340 | 8.65 | 8.65 | 8.48 | 3,200 | 0 | 0.1 | |
| 23/09/2016 |
8.65
|
22,190 | 8.65 | 8.76 | 8.55 | 10 | 0 | 0.0 | |
| 22/09/2016 |
8.65
|
95,530 | 8.58 | 8.67 | 8.58 | 0 | 0 | 0 | |
| 21/09/2016 |
8.58
|
416,360 | 8.31 | 8.65 | 8.29 | 10 | 40 | -0.0 | |
| 20/09/2016 |
8.31
|
152,340 | 8.29 | 8.36 | 8.22 | 0 | 670 | -0.0 | |
| 19/09/2016 |
8.29
|
40,150 | 8.14 | 8.29 | 8.14 | 0 | 20 | -0.0 | |
| 16/09/2016 |
8.14
|
38,650 | 8.17 | 8.36 | 8.14 | 10,360 | 0 | 0.4 | |
| 15/09/2016 |
8.17
|
68,070 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 14/09/2016 |
8.17
|
39,520 | 8.17 | 8.19 | 8.12 | 24,070 | 0 | 0.8 | |
| 13/09/2016 |
8.17
|
93,990 | 8.17 | 8.40 | 8.13 | 57,510 | 0 | 2.0 | |
| 12/09/2016 |
8.17
|
33,800 | 8.29 | 8.40 | 8.17 | 10,130 | 0 | 0.3 | |
| 09/09/2016 |
8.29
|
96,790 | 8.29 | 8.43 | 8.29 | 10,000 | 20 | 0.3 | |
| 08/09/2016 |
8.29
|
19,300 | 8.14 | 8.38 | 8.12 | 40 | 0 | 0.0 | |
| 07/09/2016 |
8.14
|
93,620 | 8.17 | 8.22 | 8.05 | 54,400 | 9,900 | 1.5 | |
| 06/09/2016 |
8.17
|
139,970 | 8.29 | 8.38 | 8.17 | 26,440 | 0 | 0.9 | |
| 05/09/2016 |
8.29
|
14,090 | 8.41 | 8.41 | 8.29 | 10 | 0 | 0.0 | |
| 01/09/2016 |
8.41
|
43,150 | 8.31 | 8.50 | 8.34 | 3,000 | 0 | 0.1 | |
| 31/08/2016 |
8.31
|
95,400 | 8.31 | 8.31 | 8.17 | 0 | 0 | 0 | |
| 30/08/2016 |
8.31
|
39,410 | 8.31 | 8.31 | 8.14 | 0 | 0 | 0 | |
| 29/08/2016 |
8.31
|
103,410 | 8.41 | 8.41 | 8.17 | 50 | 0 | 0.0 | |
| 26/08/2016 |
8.41
|
79,680 | 8.41 | 8.46 | 8.34 | 10 | 0 | 0.0 | |
| 25/08/2016 |
8.41
|
58,150 | 8.43 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 24/08/2016 |
8.43
|
98,470 | 8.46 | 8.46 | 8.31 | 10 | 0 | 0.0 | |
| 23/08/2016 |
8.46
|
78,270 | 8.43 | 8.50 | 8.34 | 1,270 | 0 | 0.0 | |
| 22/08/2016 |
8.43
|
94,880 | 8.53 | 8.58 | 8.36 | 27,800 | 3,000 | 0.9 | |
| 19/08/2016 |
8.53
|
58,350 | 8.53 | 8.53 | 8.41 | 11,370 | 0 | 0.4 | |
| 18/08/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 18/08/2016 |
8.53
|
132,100 | 8.52 | 9.11 | 8.36 | 16,020 | 0 | 0.6 | |
| 17/08/2016 |
8.52
|
238,660 | 8.56 | 8.56 | 8.37 | 41,900 | 60,520 | -0.7 | |
| 16/08/2016 |
8.56
|
202,420 | 8.62 | 8.62 | 8.56 | 59,430 | 20 | 2.4 | |
| 15/08/2016 |
8.62
|
116,640 | 8.65 | 8.65 | 8.58 | 39,740 | 0 | 1.6 | |
| 12/08/2016 |
8.65
|
96,760 | 8.65 | 8.67 | 8.56 | 58,120 | 0 | 2.4 | |
| 11/08/2016 |
8.65
|
114,090 | 8.62 | 8.67 | 8.60 | 41,670 | 0 | 1.7 | |
| 10/08/2016 |
8.62
|
53,750 | 8.62 | 8.62 | 8.54 | 25,170 | 1,040 | 1.0 | |
| 09/08/2016 |
8.62
|
147,680 | 8.54 | 8.62 | 8.52 | 90,180 | 60 | 3.6 | |
| 08/08/2016 |
8.54
|
216,420 | 8.30 | 8.58 | 8.28 | 114,180 | 0 | 4.6 | |
| 05/08/2016 |
8.30
|
37,310 | 8.30 | 8.35 | 8.30 | 22,940 | 0 | 0.9 | |
| 04/08/2016 |
8.30
|
84,270 | 8.30 | 8.30 | 8.20 | 22,750 | 0 | 0.9 | |
| 03/08/2016 |
8.30
|
71,700 | 8.37 | 8.37 | 8.13 | 24,410 | 0 | 0.9 | |
| 02/08/2016 |
8.37
|
112,510 | 8.37 | 8.37 | 8.20 | 25,000 | 49,580 | -1.0 | |
| 01/08/2016 |
8.37
|
243,760 | 8.20 | 8.45 | 8.20 | 53,120 | 360 | 2.1 | |
| 29/07/2016 |
8.20
|
82,830 | 8.18 | 8.20 | 8.09 | 28,320 | 0 | 1.1 | |
| 28/07/2016 |
8.18
|
63,840 | 8.20 | 8.26 | 8.16 | 44,820 | 0 | 1.7 | |
| 27/07/2016 |
8.20
|
51,920 | 8.18 | 8.20 | 8.13 | 50,520 | 1,000 | 1.9 | |
| 26/07/2016 |
8.18
|
42,820 | 8.11 | 8.20 | 8.11 | 39,330 | 0 | 1.5 | |
| 25/07/2016 |
8.11
|
8,480 | 7.99 | 8.16 | 7.99 | 1,350 | 0 | 0.1 | |
| 22/07/2016 |
7.99
|
38,080 | 8.11 | 8.13 | 7.99 | 50 | 3,950 | -0.1 | |
| 21/07/2016 |
8.11
|
36,030 | 8.13 | 8.18 | 8.09 | 4,190 | 24,300 | -0.8 | |
| 20/07/2016 |
8.13
|
24,380 | 8.13 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 19/07/2016 |
8.13
|
83,450 | 8.18 | 8.26 | 8.11 | 40 | 0 | 0.0 | |
| 18/07/2016 |
8.18
|
46,530 | 7.88 | 8.20 | 7.99 | 8,260 | 0 | 0.3 | |
| 15/07/2016 |
7.88
|
85,890 | 7.77 | 7.96 | 7.71 | 8,050 | 20,000 | -0.4 | |
| 14/07/2016 |
7.77
|
107,660 | 8.11 | 8.13 | 7.77 | 7,900 | 27,000 | -0.7 | |
| 13/07/2016 |
8.11
|
93,710 | 8.16 | 8.18 | 8.09 | 350 | 0 | 0.0 | |
| 12/07/2016 |
8.16
|
72,770 | 8.16 | 8.16 | 8.07 | 110 | 2,900 | -0.1 | |
| 11/07/2016 |
8.16
|
116,440 | 8.26 | 8.26 | 8.05 | 100 | 0 | 0.0 | |
| 08/07/2016 |
8.26
|
44,180 | 8.26 | 8.33 | 8.20 | 0 | 0 | 0 | |
| 07/07/2016 |
8.26
|
87,520 | 8.22 | 8.30 | 8.22 | 0 | 0 | 0 | |
| 06/07/2016 |
8.22
|
79,550 | 8.30 | 8.30 | 8.13 | 100 | 200 | -0.0 | |
| 05/07/2016 |
8.30
|
175,260 | 8.45 | 8.50 | 8.30 | 2,050 | 0 | 0.1 | |
| 04/07/2016 |
8.45
|
76,020 | 8.48 | 8.84 | 8.37 | 2,370 | 0 | 0.1 | |
| 01/07/2016 |
8.48
|
177,450 | 8.41 | 8.56 | 8.41 | 0 | 0 | 0 | |
| 30/06/2016 |
8.41
|
85,090 | 8.41 | 8.43 | 8.30 | 0 | 0 | 0 | |
| 29/06/2016 |
8.41
|
188,410 | 8.24 | 8.45 | 8.20 | 2,100 | 0 | 0.1 | |
| 28/06/2016 |
8.24
|
165,740 | 8.16 | 8.28 | 8.07 | 5,000 | 0 | 0.2 | |
| 27/06/2016 |
8.16
|
114,060 | 8.50 | 8.50 | 8.16 | 7,620 | 1,000 | 0.3 | |
| 24/06/2016 |
8.50
|
464,830 | 8.69 | 8.69 | 8.09 | 30,600 | 200 | 1.2 | |