| 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) |
7.80 | 8.27% | 198,517,000 | 13,688,100 | 1,345.5 |
94
105.80
104.50
|
|
2 tháng
(2025-12-01) |
5.50 | 5.69% | 306,608,200 | 14,307,100 | 1,417.3 |
92.50
105.80
104.50
|
|
3 tháng
(2025-10-30) |
0.46 | 0.45% | 476,059,500 | 30,667,300 | 3,076.1 |
92.50
105.80
104.50
|
|
6 tháng
(2025-08-01) |
-3.80 | -3.59% | 1,181,023,000 | -23,564,004 | -2,417.7 |
86.10
106.39
104.50
|
|
12 tháng
(2025-02-03) |
-22.48 | -18.05% | 2,007,369,500 | -91,105,782 | -11,250.3 |
86.10
125.01
104.50
|
|
24 tháng
(2024-02-15) |
25.99 | 34.15% | 3,013,542,400 | -146,595,888 | -18,849.5 |
76.04
131.67
104.50
|
|
36 tháng
(2023-02-13) |
51.92 | 103.48% | 3,409,158,500 | -147,727,562 | -18,959.7 |
48.25
131.67
104.50
|
|
60 tháng
(2021-02-23) |
69.47 | 212.87% | 4,387,585,400 | -142,967,659 | -18,428.4 |
32.42
131.67
104.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2016 |
9.38
|
549,240 | 9.32 | 9.48 | 9.34 | 140 | 0 | 0.0 | |
| 10/11/2016 |
9.32
|
279,210 | 9.21 | 9.36 | 9.27 | 830,089 | 822,569 | 0.3 | |
| 09/11/2016 |
9.21
|
1,259,800 | 9.35 | 9.35 | 8.97 | 0 | 0 | 0 | |
| 08/11/2016 |
9.35
|
357,870 | 9.34 | 9.44 | 9.34 | 0 | 140 | -0.0 | |
| 07/11/2016 |
9.34
|
270,420 | 9.20 | 9.36 | 9.19 | 0 | 7,520 | -0.3 | |
| 04/11/2016 |
9.20
|
216,080 | 9.16 | 9.25 | 9.16 | 198,385 | 198,375 | 0.0 | |
| 03/11/2016 |
9.16
|
819,360 | 9.29 | 9.29 | 9.10 | 1,001,240 | 1,000,000 | 0.1 | |
| 02/11/2016 |
9.29
|
607,470 | 9.45 | 9.47 | 9.29 | 10 | 0 | 0.0 | |
| 01/11/2016 |
9.45
|
287,980 | 9.49 | 9.51 | 9.45 | 110 | 0 | 0.0 | |
| 31/10/2016 |
9.49
|
366,100 | 9.51 | 9.58 | 9.49 | 100,000 | 101,240 | -0.1 | |
| 28/10/2016 |
9.51
|
623,240 | 9.43 | 9.51 | 9.41 | 1,227,240 | 1,227,250 | -0.0 | |
| 27/10/2016 |
9.43
|
320,770 | 9.38 | 9.45 | 9.38 | 10,520 | 110 | 0.5 | |
| 26/10/2016 |
9.38
|
498,350 | 9.43 | 9.51 | 9.36 | 0 | 0 | 0 | |
| 25/10/2016 |
9.43
|
798,790 | 9.43 | 9.58 | 9.34 | 23,320 | 22,000 | 0.1 | |
| 24/10/2016 |
9.43
|
683,800 | 9.47 | 9.51 | 9.40 | 30,500 | 40,520 | -0.4 | |
| 21/10/2016 |
9.47
|
368,030 | 9.49 | 9.55 | 9.47 | 0 | 0 | 0 | |
| 20/10/2016 |
9.49
|
452,160 | 9.57 | 9.64 | 9.48 | 187,990 | 186,460 | 0.1 | |
| 19/10/2016 |
9.57
|
484,690 | 9.51 | 9.63 | 9.49 | 25,000 | 25,500 | -0.0 | |
| 18/10/2016 |
9.51
|
461,070 | 9.47 | 9.57 | 9.38 | 151,000 | 151,000 | 0 | |
| 17/10/2016 |
9.47
|
799,570 | 9.57 | 9.58 | 9.47 | 20,000 | 22,850 | -0.1 | |
| 14/10/2016 |
9.57
|
556,120 | 9.60 | 9.62 | 9.56 | 1,170 | 0 | 0.1 | |
| 13/10/2016 |
9.60
|
455,610 | 9.56 | 9.64 | 9.47 | 51,380 | 51,380 | 0 | |
| 12/10/2016 |
9.56
|
737,050 | 9.71 | 9.73 | 9.53 | 0 | 0 | 0 | |
| 11/10/2016 |
9.71
|
1,576,130 | 9.51 | 9.71 | 9.41 | 400 | 1,170 | -0.0 | |
| 10/10/2016 |
9.51
|
2,105,790 | 9.83 | 9.83 | 9.51 | 230 | 0 | 0.0 | |
| 07/10/2016 |
9.83
|
2,656,510 | 10.06 | 10.10 | 9.75 | 40 | 0 | 0.0 | |
| 06/10/2016 |
10.06
|
808,750 | 10.21 | 10.24 | 10.06 | 0 | 400 | -0.0 | |
| 05/10/2016 |
10.21
|
482,560 | 10.21 | 10.25 | 10.18 | 0 | 230 | -0.0 | |
| 04/10/2016 |
10.21
|
1,945,280 | 10.18 | 10.33 | 10.04 | 50,060 | 46,100 | 0.2 | |
| 03/10/2016 |
10.18
|
1,063,670 | 10.18 | 10.30 | 10.10 | 20,000 | 20,000 | 0 | |
| 30/09/2016 |
10.18
|
1,725,770 | 10.33 | 10.34 | 10.18 | 0 | 0 | 0 | |
| 29/09/2016 |
10.33
|
1,885,090 | 10.45 | 10.47 | 10.28 | 39,000 | 42,990 | -0.2 | |
| 28/09/2016 |
10.45
|
1,675,680 | 10.43 | 10.58 | 10.39 | 82,000 | 82,000 | 0 | |
| 27/09/2016 |
10.43
|
2,011,410 | 10.43 | 10.43 | 10.32 | 0 | 0 | 0 | |
| 26/09/2016 |
10.43
|
1,938,720 | 10.34 | 10.52 | 10.39 | 44,040 | 40,000 | 0.2 | |
| 23/09/2016 |
10.34
|
2,331,180 | 10.17 | 10.39 | 10.21 | 22,664,713 | 22,664,013 | 0.0 | |
| 22/09/2016 |
10.17
|
2,821,740 | 9.93 | 10.34 | 9.93 | 500 | 0 | 0.0 | |
| 21/09/2016 |
9.93
|
872,200 | 9.96 | 10.01 | 9.91 | 38,000 | 42,040 | -0.2 | |
| 20/09/2016 |
9.96
|
1,374,570 | 9.88 | 10.01 | 9.86 | 0 | 700 | -0.0 | |
| 19/09/2016 |
9.88
|
944,500 | 9.82 | 9.93 | 9.77 | 100 | 500 | -0.0 | |
| 16/09/2016 |
9.82
|
855,440 | 9.77 | 9.82 | 9.69 | 100 | 0 | 0.0 | |
| 15/09/2016 |
9.77
|
1,111,400 | 9.93 | 9.93 | 9.71 | 46,610 | 45,000 | 0.1 | |
| 14/09/2016 |
9.93
|
1,283,090 | 9.86 | 10.03 | 9.82 | 0 | 100 | -0.0 | |
| 13/09/2016 |
9.86
|
1,151,590 | 9.82 | 9.89 | 9.71 | 1,241,650 | 1,241,550 | 0.0 | |
| 12/09/2016 |
9.82
|
1,220,220 | 9.97 | 9.97 | 9.80 | 535,000 | 536,610 | -0.1 | |
| 09/09/2016 |
9.97
|
1,833,910 | 9.95 | 10.15 | 9.93 | 4,841,886 | 4,841,706 | 0.0 | |
| 08/09/2016 |
9.95
|
3,243,480 | 9.62 | 10.08 | 9.64 | 130 | 200 | -0.0 | |
| 07/09/2016 |
9.62
|
1,332,450 | 9.64 | 9.64 | 9.49 | 54,200 | 54,090 | 0.0 | |
| 06/09/2016 |
9.64
|
1,385,380 | 9.71 | 9.77 | 9.64 | 9,657,504 | 9,657,024 | 0.0 | |
| 05/09/2016 |
9.71
|
964,870 | 9.71 | 9.77 | 9.62 | 1,331,660 | 1,331,790 | -0.0 | |
| 01/09/2016 |
9.71
|
2,145,860 | 9.58 | 9.82 | 9.60 | 22,730 | 20,100 | 0.1 | |
| 31/08/2016 |
9.58
|
3,190,540 | 9.29 | 9.69 | 9.32 | 5,970 | 660 | 0.2 | |
| 30/08/2016 |
9.29
|
529,860 | 9.29 | 9.36 | 9.27 | 3,270 | 0 | 0.1 | |
| 29/08/2016 |
9.29
|
996,310 | 9.38 | 9.49 | 9.29 | 0 | 2,730 | -0.1 | |
| 26/08/2016 |
9.38
|
2,217,420 | 9.25 | 9.47 | 9.25 | 1,000 | 5,970 | -0.2 | |
| 25/08/2016 |
9.25
|
601,280 | 9.16 | 9.27 | 9.14 | 10 | 3,270 | -0.1 | |
| 24/08/2016 |
9.16
|
749,230 | 9.10 | 9.25 | 9.12 | 23,090 | 20,000 | 0.1 | |
| 23/08/2016 |
9.10
|
443,570 | 9.05 | 9.14 | 9.03 | 8,680 | 1,000 | 0.3 | |
| 22/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/08/2016 |
9.05
|
944,470 | 9.03 | 9.19 | 9.05 | 50,000 | 50,000 | 0 | |
| 19/08/2016 |
9.03
|
662,470 | 9.18 | 9.22 | 9.03 | 7,800 | 3,090 | 0.2 | |
| 18/08/2016 |
9.18
|
1,044,090 | 9.20 | 9.37 | 9.16 | 69,540 | 8,680 | 2.8 | |
| 17/08/2016 |
9.20
|
1,354,570 | 9.10 | 9.27 | 9.05 | 0 | 0 | 0 | |
| 16/08/2016 |
9.10
|
1,933,670 | 8.86 | 9.16 | 8.86 | 0 | 7,800 | -0.3 | |
| 15/08/2016 |
8.86
|
281,220 | 8.86 | 8.88 | 8.84 | 5,780 | 69,540 | -2.6 | |
| 12/08/2016 |
8.86
|
527,660 | 8.90 | 9.03 | 8.84 | 45,200 | 0 | 2.0 | |
| 11/08/2016 |
8.90
|
585,310 | 8.76 | 8.90 | 8.78 | 7,390 | 0 | 0.3 | |
| 10/08/2016 |
8.76
|
236,760 | 8.71 | 8.76 | 8.67 | 3,020 | 5,780 | -0.1 | |
| 09/08/2016 |
8.71
|
271,030 | 8.65 | 8.71 | 8.65 | 1,490 | 45,200 | -1.8 | |
| 08/08/2016 |
8.65
|
274,690 | 8.63 | 8.73 | 8.65 | 230 | 7,380 | -0.3 | |
| 05/08/2016 |
8.63
|
461,730 | 8.61 | 8.67 | 8.56 | 10 | 3,010 | -0.1 | |
| 04/08/2016 |
8.61
|
340,270 | 8.63 | 8.69 | 8.61 | 120 | 1,490 | -0.1 | |
| 03/08/2016 |
8.63
|
467,420 | 8.65 | 8.69 | 8.61 | 0 | 230 | -0.0 | |
| 02/08/2016 |
8.65
|
806,630 | 8.76 | 8.76 | 8.63 | 34,490 | 31,720 | 0.1 | |
| 01/08/2016 |
8.76
|
419,730 | 8.73 | 8.80 | 8.69 | 56,000 | 56,120 | -0.0 | |
| 29/07/2016 |
8.73
|
241,530 | 8.80 | 8.82 | 8.73 | 0 | 0 | 0 | |
| 28/07/2016 |
8.80
|
512,680 | 8.80 | 8.88 | 8.78 | 1,610 | 2,770 | -0.0 | |
| 27/07/2016 |
8.80
|
554,520 | 8.71 | 8.88 | 8.78 | 190 | 0 | 0.0 | |
| 26/07/2016 |
8.71
|
469,520 | 8.76 | 8.78 | 8.69 | 0 | 0 | 0 | |
| 25/07/2016 |
8.76
|
375,880 | 8.80 | 8.82 | 8.76 | 4,140 | 1,610 | 0.1 | |
| 22/07/2016 |
8.80
|
958,530 | 8.86 | 8.86 | 8.71 | 670 | 190 | 0.0 | |
| 21/07/2016 |
8.86
|
448,120 | 8.86 | 8.95 | 8.84 | 141,500 | 130,000 | 0.5 | |
| 20/07/2016 |
8.86
|
575,060 | 8.93 | 8.97 | 8.86 | 49,360 | 44,140 | 0.2 | |
| 19/07/2016 |
8.93
|
1,148,610 | 9.08 | 9.10 | 8.88 | 171,200 | 170,670 | 0.0 | |
| 18/07/2016 |
9.08
|
578,400 | 9.08 | 9.10 | 8.99 | 110,020 | 121,500 | -0.5 | |
| 15/07/2016 |
9.08
|
730,200 | 9.16 | 9.20 | 9.08 | 1,000 | 9,350 | -0.4 | |
| 14/07/2016 |
9.16
|
1,880,280 | 9.14 | 9.35 | 9.14 | 230,000 | 231,200 | -0.1 | |
| 13/07/2016 |
9.14
|
751,090 | 9.08 | 9.22 | 9.08 | 0 | 20 | -0.0 | |
| 12/07/2016 |
9.08
|
744,580 | 9.08 | 9.16 | 8.95 | 0 | 1,000 | -0.0 | |
| 11/07/2016 |
9.08
|
1,035,540 | 9.29 | 9.37 | 9.08 | 0 | 0 | 0 | |
| 08/07/2016 |
9.29
|
1,594,930 | 9.22 | 9.46 | 9.25 | 1,650 | 0 | 0.1 | |
| 07/07/2016 |
9.22
|
1,592,870 | 9.01 | 9.35 | 9.03 | 5,000 | 0 | 0.2 | |
| 06/07/2016 |
9.01
|
602,040 | 8.99 | 9.05 | 8.93 | 3,370 | 0 | 0.1 | |
| 05/07/2016 |
8.99
|
791,050 | 9.05 | 9.10 | 8.99 | 0 | 1,650 | -0.1 | |
| 04/07/2016 |
9.05
|
863,920 | 8.93 | 9.10 | 8.95 | 0 | 5,000 | -0.2 | |
| 01/07/2016 |
8.93
|
579,110 | 8.90 | 9.01 | 8.90 | 70 | 9,850 | -0.4 | |
| 30/06/2016 |
8.90
|
669,690 | 8.95 | 9.08 | 8.90 | 3,400 | 2,380 | 0.0 | |
| 29/06/2016 |
8.95
|
1,250,570 | 8.78 | 9.05 | 8.76 | 1,790 | 0 | 0.1 | |
| 28/06/2016 |
8.78
|
328,400 | 8.78 | 8.82 | 8.73 | 200 | 0 | 0.0 | |
| 27/06/2016 |
8.78
|
587,560 | 8.71 | 8.82 | 8.56 | 750 | 3,400 | -0.1 | |
| 24/06/2016 |
8.71
|
2,562,810 | 8.93 | 8.93 | 8.33 | 50,000 | 51,790 | -0.1 | |