| 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) |
-1.80 | -14.01% | 46,626,500 | 1,214,000 | 14.6 |
11
12.85
11.20
|
|
2 tháng
(2025-12-01) |
-2.90 | -20.79% | 72,195,500 | 1,088,900 | 12.3 |
11
14.45
11.20
|
|
3 tháng
(2025-10-30) |
-4.55 | -29.17% | 119,793,800 | -192,900 | -7.9 |
11
15.60
11.20
|
|
6 tháng
(2025-08-01) |
-7.55 | -40.59% | 578,553,600 | -5,635,000 | -106.6 |
11
19.70
11.20
|
|
12 tháng
(2025-02-03) |
3.83 | 53.05% | 1,345,477,200 | -11,327,008 | -119.4 |
7.21
19.70
11.20
|
|
24 tháng
(2024-02-15) |
2.83 | 34.48% | 1,874,571,000 | -345,504 | -3.5 |
6.94
19.70
11.20
|
|
36 tháng
(2023-02-13) |
7.48 | 209.29% | 2,636,431,900 | -1,559,692 | -8.9 |
3.48
19.70
11.20
|
|
60 tháng
(2021-02-23) |
6.21 | 128.15% | 4,181,190,200 | -7,369,153 | -75.8 |
2.37
19.70
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2016 |
3.70
|
1,789,300 | 3.74 | 3.83 | 3.70 | 190,000 | 54,060 | 0.7 | |
| 10/11/2016 |
3.74
|
1,290,950 | 3.56 | 3.74 | 3.66 | 16,000 | 0 | 0.1 | |
| 09/11/2016: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 09/11/2016 |
3.56
|
3,506,820 | 3.63 | 3.73 | 3.45 | 70,980 | 14,500 | 0.3 | |
| 08/11/2016 |
3.63
|
1,187,990 | 3.60 | 3.65 | 3.61 | 0 | 0 | 0 | |
| 07/11/2016 |
3.60
|
2,164,980 | 3.54 | 3.64 | 3.52 | 17,500 | 0 | 0.1 | |
| 04/11/2016 |
3.54
|
1,198,780 | 3.53 | 3.61 | 3.53 | 14,500 | 0 | 0.1 | |
| 03/11/2016 |
3.53
|
1,687,880 | 3.63 | 3.63 | 3.49 | 52,990 | 24,970 | 0.1 | |
| 02/11/2016 |
3.63
|
1,834,620 | 3.61 | 3.69 | 3.61 | 82,610 | 0 | 0.5 | |
| 01/11/2016 |
3.61
|
2,231,430 | 3.53 | 3.69 | 3.56 | 12,000 | 0 | 0.1 | |
| 31/10/2016 |
3.53
|
2,793,360 | 3.79 | 3.85 | 3.53 | 50,020 | 340,490 | -1.6 | |
| 28/10/2016 |
3.79
|
2,407,780 | 3.68 | 3.83 | 3.67 | 18,630 | 10,000 | 0.0 | |
| 27/10/2016 |
3.68
|
1,844,930 | 3.59 | 3.72 | 3.63 | 0 | 15,560 | -0.1 | |
| 26/10/2016 |
3.59
|
4,510,020 | 3.80 | 3.80 | 3.59 | 10,000 | 16,820 | -0.0 | |
| 25/10/2016 |
3.80
|
7,003,510 | 4.06 | 4.06 | 3.78 | 35,040 | 3,436,990 | -20.0 | |
| 24/10/2016 |
4.06
|
2,481,130 | 4.10 | 4.19 | 3.92 | 4,680 | 36,670 | -0.2 | |
| 21/10/2016 |
4.10
|
4,748,790 | 4.32 | 4.32 | 4.10 | 200 | 293,360 | -1.8 | |
| 20/10/2016 |
4.32
|
3,126,090 | 4.16 | 4.39 | 4.13 | 38,310 | 0 | 0.2 | |
| 19/10/2016 |
4.16
|
5,393,030 | 4.33 | 4.33 | 4.13 | 46,380 | 1,099,080 | -6.7 | |
| 18/10/2016 |
4.33
|
4,063,740 | 4.49 | 4.51 | 4.33 | 9,030 | 686,320 | -4.5 | |
| 17/10/2016 |
4.49
|
2,884,280 | 4.59 | 4.66 | 4.46 | 0 | 949,510 | -6.5 | |
| 14/10/2016 |
4.59
|
7,811,350 | 4.89 | 4.90 | 4.59 | 19,010 | 1,561,050 | -11.2 | |
| 13/10/2016 |
4.89
|
4,945,170 | 4.71 | 4.91 | 4.56 | 71,880 | 13,000 | 0.4 | |
| 12/10/2016 |
4.71
|
3,325,840 | 4.64 | 4.79 | 4.54 | 174,000 | 11,000 | 1.1 | |
| 11/10/2016 |
4.64
|
4,323,760 | 4.67 | 4.73 | 4.36 | 8,500 | 2,980 | 0.0 | |
| 10/10/2016 |
4.67
|
4,944,550 | 4.79 | 4.92 | 4.66 | 12,000 | 1,238,000 | -8.8 | |
| 07/10/2016 |
4.79
|
4,767,910 | 4.60 | 4.91 | 4.66 | 50,000 | 4,150 | 0.3 | |
| 06/10/2016 |
4.60
|
5,848,300 | 4.30 | 4.60 | 4.44 | 94,050 | 80 | 0.6 | |
| 05/10/2016 |
4.30
|
3,554,980 | 4.02 | 4.30 | 4.09 | 73,030 | 7,610 | 0.4 | |
| 04/10/2016 |
4.02
|
1,948,730 | 4.11 | 4.13 | 3.99 | 1,000 | 2,000 | -0.0 | |
| 03/10/2016 |
4.11
|
6,695,520 | 3.90 | 4.17 | 4.06 | 164,200 | 89,160 | 0.5 | |
| 30/09/2016 |
3.90
|
832,840 | 3.65 | 3.90 | 3.90 | 0 | 56,320 | -0.3 | |
| 29/09/2016 |
3.65
|
251,960 | 3.41 | 3.65 | 3.65 | 0 | 5,000 | -0.0 | |
| 28/09/2016 |
3.41
|
2,297,020 | 3.53 | 3.59 | 3.39 | 25,540 | 365,390 | -1.8 | |
| 27/09/2016 |
3.53
|
1,888,680 | 3.78 | 3.78 | 3.53 | 130 | 12,000 | -0.1 | |
| 26/09/2016 |
3.78
|
9,710,590 | 3.85 | 3.85 | 3.65 | 1,500 | 2,000 | -0.0 | |
| 23/09/2016 |
3.85
|
12,346,700 | 3.81 | 3.94 | 3.73 | 31,000 | 17,100 | 0.1 | |
| 22/09/2016 |
3.81
|
3,564,040 | 3.61 | 3.85 | 3.63 | 107,500 | 0 | 0.6 | |
| 21/09/2016 |
3.61
|
3,249,680 | 3.37 | 3.61 | 3.36 | 67,040 | 8,360 | 0.3 | |
| 20/09/2016 |
3.37
|
2,145,990 | 3.22 | 3.39 | 3.29 | 17,810 | 15,000 | 0.0 | |
| 19/09/2016 |
3.22
|
2,510,790 | 3.01 | 3.22 | 2.86 | 119,450 | 72,720 | 0.2 | |
| 16/09/2016 |
3.01
|
3,753,790 | 3.24 | 3.24 | 3.01 | 360,760 | 1,984,320 | -7.4 | |
| 15/09/2016 |
3.24
|
4,346,700 | 3.47 | 3.47 | 3.24 | 171,230 | 210,670 | -0.2 | |
| 14/09/2016 |
3.47
|
2,387,930 | 3.73 | 3.74 | 3.47 | 1,000 | 37,140 | -0.2 | |
| 13/09/2016 |
3.73
|
592,300 | 3.79 | 3.83 | 3.73 | 0 | 74,670 | -0.4 | |
| 12/09/2016 |
3.79
|
953,200 | 3.86 | 3.92 | 3.78 | 200 | 49,290 | -0.3 | |
| 09/09/2016 |
3.86
|
1,152,140 | 3.86 | 3.93 | 3.86 | 14,030 | 4,000 | 0.1 | |
| 08/09/2016 |
3.86
|
1,592,790 | 3.86 | 3.99 | 3.86 | 0 | 982,440 | -5.7 | |
| 07/09/2016 |
3.86
|
877,150 | 3.99 | 4.06 | 3.86 | 0 | 41,650 | -0.2 | |
| 06/09/2016 |
3.99
|
2,747,850 | 3.79 | 3.99 | 3.86 | 0 | 126,840 | -0.8 | |
| 05/09/2016 |
3.79
|
1,538,910 | 3.79 | 3.86 | 3.73 | 1,000 | 89,590 | -0.5 | |
| 01/09/2016 |
3.79
|
732,900 | 3.86 | 3.93 | 3.79 | 750 | 0 | 0.0 | |
| 31/08/2016 |
3.86
|
874,510 | 3.93 | 3.93 | 3.79 | 1,000 | 50 | 0.0 | |
| 30/08/2016 |
3.93
|
749,590 | 3.86 | 3.93 | 3.79 | 3,000 | 36,230 | -0.2 | |
| 29/08/2016 |
3.86
|
1,200,190 | 3.99 | 4.06 | 3.86 | 150 | 27,000 | -0.2 | |
| 26/08/2016 |
3.99
|
782,310 | 3.99 | 4.06 | 3.99 | 0 | 3,240 | -0.0 | |
| 25/08/2016 |
3.99
|
888,520 | 3.99 | 4.06 | 3.93 | 16,380 | 0 | 0.1 | |
| 24/08/2016 |
3.99
|
2,072,530 | 3.99 | 4.13 | 3.93 | 5,000 | 30,870 | -0.2 | |
| 23/08/2016 |
3.99
|
438,620 | 3.99 | 4.06 | 3.93 | 17,700 | 6,320 | 0.1 | |
| 22/08/2016 |
3.99
|
781,100 | 4.06 | 4.13 | 3.99 | 61,700 | 0 | 0.4 | |
| 19/08/2016 |
4.06
|
2,600,010 | 3.93 | 4.19 | 3.86 | 11,000 | 22,570 | -0.1 | |
| 18/08/2016 |
3.93
|
735,420 | 3.99 | 3.99 | 3.93 | 0 | 107,370 | -0.6 | |
| 17/08/2016 |
3.99
|
1,690,890 | 3.99 | 4.06 | 3.93 | 0 | 210,000 | -1.3 | |
| 16/08/2016 |
3.99
|
2,711,520 | 4.13 | 4.19 | 3.99 | 35,000 | 9,380 | 0.2 | |
| 15/08/2016 |
4.13
|
1,602,390 | 4.19 | 4.26 | 4.13 | 0 | 0 | 0 | |
| 12/08/2016 |
4.19
|
3,027,360 | 4.26 | 4.39 | 4.13 | 32,400 | 70 | 0.2 | |
| 11/08/2016 |
4.26
|
4,073,260 | 3.99 | 4.26 | 4.13 | 5,000 | 10,000 | -0.0 | |
| 10/08/2016 |
3.99
|
1,989,880 | 3.79 | 3.99 | 3.79 | 51,000 | 0 | 0.3 | |
| 09/08/2016 |
3.79
|
1,531,590 | 3.79 | 3.86 | 3.73 | 46,130 | 12,000 | 0.2 | |
| 08/08/2016 |
3.79
|
2,038,310 | 3.79 | 3.93 | 3.73 | 19,900 | 78,340 | -0.3 | |
| 05/08/2016 |
3.79
|
1,462,950 | 3.93 | 3.99 | 3.79 | 20,880 | 109,970 | -0.5 | |
| 04/08/2016 |
3.93
|
2,890,250 | 3.93 | 4.06 | 3.93 | 97,000 | 79,550 | 0.1 | |
| 03/08/2016 |
3.93
|
2,466,990 | 3.99 | 4.13 | 3.86 | 25,610 | 105,000 | -0.5 | |
| 02/08/2016 |
3.99
|
4,319,810 | 4.19 | 4.19 | 3.93 | 80,270 | 389,900 | -1.9 | |
| 01/08/2016 |
4.19
|
4,228,440 | 4.26 | 4.53 | 4.19 | 9,150 | 0 | 0.1 | |
| 29/07/2016 |
4.26
|
7,895,950 | 4.46 | 4.46 | 4.19 | 15,600 | 0 | 0.1 | |
| 28/07/2016 |
4.46
|
6,266,010 | 4.79 | 4.86 | 4.46 | 10,200 | 831,805 | -5.6 | |
| 27/07/2016 |
4.79
|
4,796,840 | 5.13 | 5.13 | 4.79 | 1,000 | 10,000 | -0.1 | |
| 26/07/2016 |
5.13
|
2,031,740 | 5.26 | 5.33 | 5.13 | 210,100 | 0 | 1.6 | |
| 25/07/2016 |
5.26
|
2,525,200 | 5.39 | 5.46 | 5.19 | 100,000 | 0 | 0.8 | |
| 22/07/2016 |
5.39
|
8,892,170 | 5.72 | 5.72 | 5.33 | 22,050 | 10,040 | 0.1 | |
| 21/07/2016 |
5.72
|
3,463,830 | 5.92 | 5.99 | 5.72 | 4,740 | 0 | 0.0 | |
| 20/07/2016 |
5.92
|
2,532,310 | 6.06 | 6.06 | 5.92 | 104,060 | 98,720 | 0.1 | |
| 19/07/2016 |
6.06
|
1,628,820 | 6.12 | 6.12 | 5.99 | 18,000 | 0 | 0.2 | |
| 18/07/2016 |
6.12
|
1,725,030 | 5.99 | 6.19 | 5.99 | 500 | 0 | 0.0 | |
| 15/07/2016 |
5.99
|
1,497,570 | 5.99 | 6.06 | 5.92 | 200,000 | 42,780 | 1.4 | |
| 14/07/2016 |
5.99
|
2,466,820 | 6.06 | 6.12 | 5.99 | 185,170 | 0 | 1.7 | |
| 13/07/2016 |
6.06
|
1,900,920 | 5.99 | 6.12 | 5.99 | 1,200 | 0 | 0.0 | |
| 12/07/2016 |
5.99
|
2,788,800 | 5.92 | 6.06 | 5.92 | 350,000 | 0 | 3.2 | |
| 11/07/2016 |
5.92
|
1,672,990 | 6.19 | 6.26 | 5.92 | 200,430 | 0 | 1.8 | |
| 08/07/2016 |
6.19
|
3,990,700 | 5.92 | 6.32 | 5.99 | 100,000 | 0 | 0.9 | |
| 07/07/2016 |
5.92
|
3,708,740 | 5.92 | 6.06 | 5.92 | 31,960 | 6,000 | 0.2 | |
| 06/07/2016 |
5.92
|
4,213,370 | 5.99 | 5.99 | 5.86 | 241,200 | 1,175,650 | -8.3 | |
| 05/07/2016 |
5.99
|
2,378,560 | 6.12 | 6.12 | 5.99 | 0 | 450,690 | -4.1 | |
| 04/07/2016 |
6.12
|
3,053,910 | 5.86 | 6.26 | 5.86 | 50,000 | 6,150 | 0.4 | |
| 01/07/2016 |
5.86
|
2,929,350 | 5.92 | 5.99 | 5.86 | 5,000 | 60 | 0.0 | |
| 30/06/2016 |
5.92
|
3,660,720 | 6.06 | 6.12 | 5.86 | 247,900 | 0 | 2.2 | |
| 29/06/2016 |
6.06
|
2,851,250 | 6.12 | 6.26 | 6.06 | 5,000 | 10,000 | -0.0 | |
| 28/06/2016 |
6.12
|
1,157,030 | 6.12 | 6.19 | 6.06 | 39,400 | 2,550 | 0.3 | |
| 27/06/2016 |
6.12
|
2,266,710 | 6.26 | 6.26 | 5.92 | 75,000 | 40,250 | 0.3 | |
| 24/06/2016 |
6.26
|
10,268,120 | 6.66 | 6.66 | 6.19 | 397,370 | 22,000 | 3.6 | |