| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-3.40 | -3.37% | 135,858,000 | 11,919,500 | 1,187.1 |
96.10
101
96.20
|
|
2 tháng
(2025-10-06) |
2 | 2.09% | 395,561,300 | 29,737,100 | 3,018.1 |
87
105
96.20
|
|
3 tháng
(2025-09-08) |
-4.40 | -4.32% | 620,538,300 | 11,615,000 | 1,268.7 |
87
105.50
96.20
|
|
6 tháng
(2025-06-09) |
-2.69 | -2.68% | 1,151,862,500 | -45,632,432 | -4,606.4 |
87
112.10
96.20
|
|
12 tháng
(2024-12-10) |
-31.40 | -24.36% | 1,834,544,300 | -115,732,233 | -14,291.6 |
87
133.04
96.20
|
|
24 tháng
(2023-12-18) |
27.99 | 40.27% | 2,797,378,900 | -159,454,677 | -20,129.5 |
69.51
133.04
96.20
|
|
36 tháng
(2022-12-21) |
49 | 101.03% | 3,153,944,200 | -160,365,399 | -20,216.2 |
47.87
133.04
96.20
|
|
60 tháng
(2020-12-31) |
71.69 | 277.76% | 4,191,695,770 | -155,614,289 | -19,687.0 |
25.59
133.04
96.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2016 |
10.27
|
2,821,740 | 10.03 | 10.45 | 10.03 | 500 | 0 | 0.0 | |
| 21/09/2016 |
10.03
|
872,200 | 10.06 | 10.12 | 10.01 | 38,000 | 42,040 | -0.2 | |
| 20/09/2016 |
10.06
|
1,374,570 | 9.99 | 10.12 | 9.96 | 0 | 700 | -0.0 | |
| 19/09/2016 |
9.99
|
944,500 | 9.92 | 10.03 | 9.88 | 100 | 500 | -0.0 | |
| 16/09/2016 |
9.92
|
855,440 | 9.88 | 9.92 | 9.79 | 100 | 0 | 0.0 | |
| 15/09/2016 |
9.88
|
1,111,400 | 10.03 | 10.03 | 9.81 | 46,610 | 45,000 | 0.1 | |
| 14/09/2016 |
10.03
|
1,283,090 | 9.96 | 10.13 | 9.92 | 0 | 100 | -0.0 | |
| 13/09/2016 |
9.96
|
1,151,590 | 9.92 | 10.00 | 9.81 | 1,241,650 | 1,241,550 | 0.0 | |
| 12/09/2016 |
9.92
|
1,220,220 | 10.07 | 10.07 | 9.90 | 535,000 | 536,610 | -0.1 | |
| 09/09/2016 |
10.07
|
1,833,910 | 10.05 | 10.25 | 10.03 | 4,841,886 | 4,841,706 | 0.0 | |
| 08/09/2016 |
10.05
|
3,243,480 | 9.72 | 10.18 | 9.74 | 130 | 200 | -0.0 | |
| 07/09/2016 |
9.72
|
1,332,450 | 9.74 | 9.74 | 9.59 | 54,200 | 54,090 | 0.0 | |
| 06/09/2016 |
9.74
|
1,385,380 | 9.81 | 9.88 | 9.74 | 9,657,504 | 9,657,024 | 0.0 | |
| 05/09/2016 |
9.81
|
964,870 | 9.81 | 9.88 | 9.72 | 1,331,660 | 1,331,790 | -0.0 | |
| 01/09/2016 |
9.81
|
2,145,860 | 9.68 | 9.92 | 9.70 | 22,730 | 20,100 | 0.1 | |
| 31/08/2016 |
9.68
|
3,190,540 | 9.39 | 9.79 | 9.41 | 5,970 | 660 | 0.2 | |
| 30/08/2016 |
9.39
|
529,860 | 9.39 | 9.46 | 9.37 | 3,270 | 0 | 0.1 | |
| 29/08/2016 |
9.39
|
996,310 | 9.48 | 9.59 | 9.39 | 0 | 2,730 | -0.1 | |
| 26/08/2016 |
9.48
|
2,217,420 | 9.35 | 9.57 | 9.35 | 1,000 | 5,970 | -0.2 | |
| 25/08/2016 |
9.35
|
601,280 | 9.26 | 9.37 | 9.24 | 10 | 3,270 | -0.1 | |
| 24/08/2016 |
9.26
|
749,230 | 9.19 | 9.35 | 9.21 | 23,090 | 20,000 | 0.1 | |
| 23/08/2016 |
9.19
|
443,570 | 9.15 | 9.24 | 9.13 | 8,680 | 1,000 | 0.3 | |
| 22/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/08/2016 |
9.15
|
944,470 | 9.13 | 9.28 | 9.15 | 50,000 | 50,000 | 0 | |
| 19/08/2016 |
9.13
|
662,470 | 9.28 | 9.32 | 9.13 | 7,800 | 3,090 | 0.2 | |
| 18/08/2016 |
9.28
|
1,044,090 | 9.30 | 9.47 | 9.26 | 69,540 | 8,680 | 2.8 | |
| 17/08/2016 |
9.30
|
1,354,570 | 9.19 | 9.36 | 9.15 | 0 | 0 | 0 | |
| 16/08/2016 |
9.19
|
1,933,670 | 8.95 | 9.26 | 8.95 | 0 | 7,800 | -0.3 | |
| 15/08/2016 |
8.95
|
281,220 | 8.95 | 8.98 | 8.93 | 5,780 | 69,540 | -2.6 | |
| 12/08/2016 |
8.95
|
527,660 | 9.00 | 9.13 | 8.93 | 45,200 | 0 | 2.0 | |
| 11/08/2016 |
9.00
|
585,310 | 8.85 | 9.00 | 8.87 | 7,390 | 0 | 0.3 | |
| 10/08/2016 |
8.85
|
236,760 | 8.80 | 8.85 | 8.76 | 3,020 | 5,780 | -0.1 | |
| 09/08/2016 |
8.80
|
271,030 | 8.74 | 8.80 | 8.74 | 1,490 | 45,200 | -1.8 | |
| 08/08/2016 |
8.74
|
274,690 | 8.72 | 8.83 | 8.74 | 230 | 7,380 | -0.3 | |
| 05/08/2016 |
8.72
|
461,730 | 8.70 | 8.76 | 8.65 | 10 | 3,010 | -0.1 | |
| 04/08/2016 |
8.70
|
340,270 | 8.72 | 8.78 | 8.70 | 120 | 1,490 | -0.1 | |
| 03/08/2016 |
8.72
|
467,420 | 8.74 | 8.78 | 8.70 | 0 | 230 | -0.0 | |
| 02/08/2016 |
8.74
|
806,630 | 8.85 | 8.85 | 8.72 | 34,490 | 31,720 | 0.1 | |
| 01/08/2016 |
8.85
|
419,730 | 8.83 | 8.89 | 8.78 | 56,000 | 56,120 | -0.0 | |
| 29/07/2016 |
8.83
|
241,530 | 8.89 | 8.91 | 8.83 | 0 | 0 | 0 | |
| 28/07/2016 |
8.89
|
512,680 | 8.89 | 8.98 | 8.87 | 1,610 | 2,770 | -0.0 | |
| 27/07/2016 |
8.89
|
554,520 | 8.80 | 8.98 | 8.87 | 190 | 0 | 0.0 | |
| 26/07/2016 |
8.80
|
469,520 | 8.85 | 8.87 | 8.78 | 0 | 0 | 0 | |
| 25/07/2016 |
8.85
|
375,880 | 8.89 | 8.91 | 8.85 | 4,140 | 1,610 | 0.1 | |
| 22/07/2016 |
8.89
|
958,530 | 8.95 | 8.95 | 8.80 | 670 | 190 | 0.0 | |
| 21/07/2016 |
8.95
|
448,120 | 8.95 | 9.04 | 8.93 | 141,500 | 130,000 | 0.5 | |
| 20/07/2016 |
8.95
|
575,060 | 9.02 | 9.06 | 8.95 | 49,360 | 44,140 | 0.2 | |
| 19/07/2016 |
9.02
|
1,148,610 | 9.17 | 9.19 | 8.98 | 171,200 | 170,670 | 0.0 | |
| 18/07/2016 |
9.17
|
578,400 | 9.17 | 9.19 | 9.08 | 110,020 | 121,500 | -0.5 | |
| 15/07/2016 |
9.17
|
730,200 | 9.26 | 9.30 | 9.17 | 1,000 | 9,350 | -0.4 | |
| 14/07/2016 |
9.26
|
1,880,280 | 9.23 | 9.45 | 9.23 | 230,000 | 231,200 | -0.1 | |
| 13/07/2016 |
9.23
|
751,090 | 9.17 | 9.32 | 9.17 | 0 | 20 | -0.0 | |
| 12/07/2016 |
9.17
|
744,580 | 9.17 | 9.26 | 9.04 | 0 | 1,000 | -0.0 | |
| 11/07/2016 |
9.17
|
1,035,540 | 9.39 | 9.47 | 9.17 | 0 | 0 | 0 | |
| 08/07/2016 |
9.39
|
1,594,930 | 9.32 | 9.56 | 9.34 | 1,650 | 0 | 0.1 | |
| 07/07/2016 |
9.32
|
1,592,870 | 9.11 | 9.45 | 9.13 | 5,000 | 0 | 0.2 | |
| 06/07/2016 |
9.11
|
602,040 | 9.08 | 9.15 | 9.02 | 3,370 | 0 | 0.1 | |
| 05/07/2016 |
9.08
|
791,050 | 9.15 | 9.19 | 9.08 | 0 | 1,650 | -0.1 | |
| 04/07/2016 |
9.15
|
863,920 | 9.02 | 9.19 | 9.04 | 0 | 5,000 | -0.2 | |
| 01/07/2016 |
9.02
|
579,110 | 9.00 | 9.11 | 9.00 | 70 | 9,850 | -0.4 | |
| 30/06/2016 |
9.00
|
669,690 | 9.04 | 9.17 | 9.00 | 3,400 | 2,380 | 0.0 | |
| 29/06/2016 |
9.04
|
1,250,570 | 8.87 | 9.15 | 8.85 | 1,790 | 0 | 0.1 | |
| 28/06/2016 |
8.87
|
328,400 | 8.87 | 8.91 | 8.83 | 200 | 0 | 0.0 | |
| 27/06/2016 |
8.87
|
587,560 | 8.80 | 8.91 | 8.65 | 750 | 3,400 | -0.1 | |
| 24/06/2016 |
8.80
|
2,562,810 | 9.02 | 9.02 | 8.42 | 50,000 | 51,790 | -0.1 | |
| 23/06/2016 |
9.02
|
826,170 | 9.13 | 9.13 | 9.02 | 3,450 | 200 | 0.1 | |
| 22/06/2016 |
9.13
|
300,480 | 9.19 | 9.23 | 9.13 | 1,660 | 750 | 0.0 | |
| 21/06/2016 |
9.19
|
1,442,710 | 9.19 | 9.43 | 9.17 | 0 | 0 | 0 | |
| 20/06/2016 |
9.19
|
1,877,120 | 8.70 | 9.23 | 8.70 | 9,580 | 3,450 | 0.2 | |
| 17/06/2016 |
8.70
|
206,120 | 8.70 | 8.72 | 8.67 | 32,000 | 33,660 | -0.1 | |
| 16/06/2016 |
8.70
|
359,320 | 8.67 | 8.74 | 8.67 | 1,930 | 0 | 0.1 | |
| 15/06/2016 |
8.67
|
414,560 | 8.72 | 8.72 | 8.65 | 120,000 | 129,580 | -0.4 | |
| 14/06/2016 |
8.72
|
242,560 | 8.70 | 8.72 | 8.67 | 0 | 0 | 0 | |
| 13/06/2016 |
8.70
|
237,230 | 8.72 | 8.72 | 8.70 | 202,800 | 201,930 | 0.0 | |
| 10/06/2016 |
8.72
|
475,190 | 8.72 | 8.74 | 8.70 | 2,000 | 0 | 0.1 | |
| 09/06/2016 |
8.72
|
325,390 | 8.76 | 8.76 | 8.72 | 3,000 | 0 | 0.1 | |
| 08/06/2016 |
8.76
|
516,630 | 8.72 | 8.76 | 8.70 | 0 | 2,800 | -0.1 | |
| 07/06/2016 |
8.72
|
559,610 | 8.70 | 8.74 | 8.65 | 12,930 | 2,000 | 0.4 | |
| 06/06/2016 |
8.70
|
754,110 | 8.76 | 8.76 | 8.65 | 0 | 3,000 | -0.1 | |
| 03/06/2016 |
8.76
|
400,290 | 8.78 | 8.80 | 8.74 | 0 | 0 | 0 | |
| 02/06/2016 |
8.78
|
318,100 | 8.78 | 8.83 | 8.76 | 7,680 | 12,930 | -0.2 | |
| 01/06/2016 |
8.78
|
519,620 | 8.78 | 8.83 | 8.78 | 0 | 0 | 0 | |
| 31/05/2016 |
8.78
|
589,350 | 8.85 | 8.87 | 8.78 | 0 | 0 | 0 | |
| 30/05/2016 |
8.85
|
447,160 | 8.83 | 8.91 | 8.83 | 0 | 7,660 | -0.3 | |
| 27/05/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 27/05/2016 |
8.83
|
543,580 | 8.70 | 8.85 | 8.70 | 130,330 | 130,330 | 0 | |
| 26/05/2016 |
8.70
|
1,328,870 | 8.74 | 8.78 | 8.70 | 0 | 0 | 0 | |
| 25/05/2016 |
8.74
|
598,370 | 8.74 | 8.78 | 8.72 | 0 | 0 | 0 | |
| 24/05/2016 |
8.74
|
369,180 | 8.76 | 8.80 | 8.74 | 2,000,000 | 2,000,000 | 0 | |
| 23/05/2016 |
8.76
|
345,150 | 8.78 | 8.85 | 8.76 | 0 | 0 | 0 | |
| 20/05/2016 |
8.78
|
485,060 | 8.74 | 8.78 | 8.74 | 310 | 0 | 0.0 | |
| 19/05/2016 |
8.74
|
186,020 | 8.74 | 8.80 | 8.72 | 0 | 0 | 0 | |
| 18/05/2016 |
8.74
|
692,880 | 8.72 | 8.87 | 8.74 | 18,310 | 0 | 0.9 | |
| 17/05/2016 |
8.72
|
354,380 | 8.67 | 8.76 | 8.67 | 140 | 310 | -0.0 | |
| 16/05/2016 |
8.67
|
310,390 | 8.69 | 8.70 | 8.65 | 210,020 | 210,000 | 0.0 | |
| 13/05/2016 |
8.69
|
393,240 | 8.69 | 8.72 | 8.65 | 10 | 18,300 | -0.9 | |
| 12/05/2016 |
8.69
|
412,430 | 8.74 | 8.78 | 8.69 | 6,820 | 140 | 0.3 | |
| 11/05/2016 |
8.74
|
290,200 | 8.67 | 8.76 | 8.67 | 6,060 | 20 | 0.3 | |
| 10/05/2016 |
8.67
|
465,650 | 8.65 | 8.70 | 8.61 | 191,250 | 191,250 | 0 | |
| 09/05/2016 |
8.65
|
605,810 | 8.70 | 8.76 | 8.65 | 0 | 6,820 | -0.3 | |
| 06/05/2016 |
8.70
|
693,360 | 8.76 | 8.80 | 8.70 | 10 | 0 | 0.0 | |
| 05/05/2016 |
8.76
|
908,780 | 8.81 | 8.87 | 8.76 | 3,050 | 0 | 0.1 | |