| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
1.88 | 7.49% | 41,618,500 | 2,551,829 | 0 |
24.77
28
27.05
|
|
2 tháng
(2026-04-20) |
-0.96 | -3.43% | 81,078,600 | -3,536,762 | 0 |
24.77
28.01
27.05
|
|
3 tháng
(2026-03-23) |
1.15 | 4.44% | 156,860,000 | -7,872,796 | -123.1 |
24.77
29.29
27.05
|
|
6 tháng
(2025-12-22) |
-4.98 | -15.56% | 351,822,700 | -28,132,396 | -706.6 |
23.74
32.03
27.05
|
|
12 tháng
(2025-06-24) |
-6.21 | -18.68% | 764,024,000 | -28,037,605 | -699.3 |
23.74
42.25
27.05
|
|
24 tháng
(2024-07-01) |
-10.04 | -27.06% | 1,316,530,800 | -38,811,920 | -1,592.9 |
23.02
42.25
27.05
|
|
36 tháng
(2023-07-05) |
-2.47 | -8.36% | 2,053,347,300 | -23,676,111 | -938.9 |
23.02
42.25
27.05
|
|
60 tháng
(2021-07-15) |
-0.94 | -3.35% | 3,638,130,600 | -33,117,936 | -2,234.8 |
15.22
55.55
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/03/2017 |
10.63
|
443,470 | 10.59 | 10.75 | 10.57 | 110 | 62,240 | -1.7 | |
| 30/03/2017 |
10.59
|
379,420 | 10.39 | 10.63 | 10.39 | 0 | 123,210 | -3.2 | |
| 29/03/2017 |
10.39
|
551,950 | 10.55 | 10.67 | 10.39 | 0 | 328,570 | -8.6 | |
| 28/03/2017 |
10.55
|
409,520 | 10.75 | 10.79 | 10.55 | 10,250 | 0 | 0.3 | |
| 27/03/2017 |
10.75
|
342,920 | 10.75 | 10.95 | 10.71 | 0 | 72,120 | -1.9 | |
| 24/03/2017 |
10.75
|
334,610 | 10.99 | 11.11 | 10.75 | 3,800 | 38,090 | -0.9 | |
| 23/03/2017 |
10.99
|
557,070 | 10.53 | 11.03 | 10.51 | 36,640 | 189,000 | -3.8 | |
| 22/03/2017 |
10.53
|
334,620 | 10.61 | 10.61 | 10.47 | 49,960 | 21,170 | 0.8 | |
| 21/03/2017 |
10.61
|
658,860 | 10.71 | 10.71 | 10.43 | 5,000 | 210,000 | -5.4 | |
| 20/03/2017 |
10.71
|
505,080 | 10.71 | 10.87 | 10.63 | 55,950 | 135,000 | -2.1 | |
| 17/03/2017 |
10.71
|
331,310 | 10.73 | 10.87 | 10.71 | 74,620 | 25,000 | 1.3 | |
| 16/03/2017 |
10.73
|
899,760 | 10.27 | 10.81 | 10.15 | 106,300 | 281,440 | -4.4 | |
| 15/03/2017 |
10.27
|
455,200 | 10.11 | 10.43 | 10.11 | 85,170 | 133,660 | -1.1 | |
| 14/03/2017 |
10.11
|
156,000 | 10.07 | 10.11 | 9.95 | 14,710 | 0 | 0.4 | |
| 13/03/2017 |
10.07
|
552,200 | 10.19 | 10.27 | 10.07 | 252,900 | 145,130 | 2.7 | |
| 10/03/2017 |
10.19
|
650,190 | 9.67 | 10.19 | 9.67 | 62,000 | 115,450 | -1.3 | |
| 09/03/2017 |
9.67
|
239,630 | 9.91 | 9.95 | 9.67 | 25,800 | 84,550 | -1.4 | |
| 08/03/2017 |
9.91
|
640,310 | 9.55 | 9.99 | 9.71 | 121,470 | 20 | 3.0 | |
| 07/03/2017 |
9.55
|
665,070 | 9.19 | 9.63 | 9.19 | 0 | 3,208,360 | -73.9 | |
| 06/03/2017 |
9.19
|
324,780 | 9.23 | 9.25 | 9.15 | 190 | 220,460 | -5.1 | |
| 03/03/2017 |
9.23
|
97,980 | 9.19 | 9.23 | 9.15 | 0 | 10,000 | -0.2 | |
| 02/03/2017 |
9.19
|
136,550 | 9.19 | 9.23 | 9.19 | 0 | 23,000 | -0.5 | |
| 01/03/2017 |
9.19
|
127,980 | 9.07 | 9.23 | 8.95 | 55,000 | 0 | 1.3 | |
| 28/02/2017 |
9.07
|
96,730 | 8.93 | 9.07 | 8.95 | 145,000 | 158,000 | -0.3 | |
| 27/02/2017 |
8.93
|
166,340 | 9.03 | 9.03 | 8.93 | 2,170 | 42,020 | -0.9 | |
| 24/02/2017 |
9.03
|
279,170 | 9.03 | 9.07 | 9.01 | 71,000 | 176,890 | -2.4 | |
| 23/02/2017 |
9.03
|
126,510 | 9.03 | 9.11 | 9.01 | 0 | 68,330 | -1.5 | |
| 22/02/2017 |
9.03
|
473,080 | 9.13 | 9.27 | 9.03 | 0 | 240,570 | -5.5 | |
| 21/02/2017 |
9.13
|
210,030 | 9.17 | 9.19 | 9.07 | 0 | 0 | 0 | |
| 20/02/2017 |
9.17
|
181,520 | 9.23 | 9.23 | 9.13 | 1,100 | 0 | 0.0 | |
| 17/02/2017 |
9.23
|
165,430 | 9.21 | 9.23 | 9.19 | 22,500 | 51,940 | -0.7 | |
| 16/02/2017 |
9.21
|
365,570 | 9.19 | 9.27 | 9.15 | 57,100 | 310,750 | -5.8 | |
| 15/02/2017 |
9.19
|
137,560 | 9.17 | 9.27 | 9.15 | 57,760 | 82,000 | -0.6 | |
| 14/02/2017 |
9.17
|
116,900 | 9.17 | 9.17 | 9.15 | 13,120 | 0 | 0.3 | |
| 13/02/2017 |
9.17
|
198,350 | 9.15 | 9.23 | 9.15 | 8,380 | 75,540 | -1.5 | |
| 10/02/2017 |
9.15
|
446,900 | 8.99 | 9.23 | 8.95 | 220,970 | 45,000 | 4.0 | |
| 09/02/2017 |
8.99
|
218,470 | 8.97 | 8.99 | 8.95 | 99,270 | 105,000 | -0.1 | |
| 08/02/2017 |
8.97
|
139,690 | 8.93 | 8.97 | 8.89 | 13,500 | 42,440 | -0.6 | |
| 07/02/2017 |
8.93
|
189,530 | 8.95 | 9.01 | 8.93 | 69,250 | 129,960 | -1.4 | |
| 06/02/2017 |
8.95
|
120,180 | 8.95 | 8.99 | 8.91 | 10 | 53,900 | -1.2 | |
| 03/02/2017 |
8.95
|
192,250 | 9.03 | 9.05 | 8.95 | 3,550 | 126,970 | -2.8 | |
| 02/02/2017 |
9.03
|
115,720 | 9.23 | 9.23 | 9.03 | 0 | 60,000 | -1.4 | |
| 25/01/2017 |
9.23
|
138,230 | 9.03 | 9.23 | 9.01 | 0 | 60,000 | -1.4 | |
| 24/01/2017 |
9.03
|
161,840 | 9.03 | 9.23 | 9.01 | 0 | 60,000 | -1.4 | |
| 23/01/2017 |
9.03
|
98,990 | 9.07 | 9.07 | 8.99 | 0 | 52,560 | -1.2 | |
| 20/01/2017 |
9.07
|
153,250 | 9.11 | 9.13 | 9.03 | 1,000 | 111,130 | -2.5 | |
| 19/01/2017 |
9.11
|
116,200 | 9.19 | 9.19 | 9.07 | 9,530 | 60,000 | -1.1 | |
| 18/01/2017 |
9.19
|
281,240 | 9.03 | 9.23 | 9.11 | 0 | 135,500 | -3.1 | |
| 17/01/2017 |
9.03
|
262,440 | 9.03 | 9.13 | 9.03 | 0 | 66,330 | -1.5 | |
| 16/01/2017 |
9.03
|
122,600 | 8.91 | 9.03 | 8.91 | 2,000 | 0 | 0.0 | |
| 13/01/2017 |
8.91
|
150,220 | 9.05 | 9.05 | 8.91 | 4,000 | 45,870 | -0.9 | |
| 12/01/2017 |
9.05
|
132,180 | 9.05 | 9.05 | 8.99 | 0 | 0 | 0 | |
| 11/01/2017 |
9.05
|
112,620 | 9.03 | 9.07 | 9.01 | 0 | 0 | 0 | |
| 10/01/2017 |
9.03
|
333,220 | 8.95 | 9.07 | 8.95 | 34,000 | 0 | 0.8 | |
| 09/01/2017 |
8.95
|
169,880 | 8.99 | 9.03 | 8.80 | 0 | 12,760 | -0.3 | |
| 06/01/2017 |
8.99
|
195,260 | 8.95 | 9.05 | 8.91 | 665,240 | 637,020 | 0.6 | |
| 05/01/2017 |
8.95
|
163,220 | 8.99 | 9.01 | 8.82 | 0 | 75,000 | -1.7 | |
| 04/01/2017 |
8.99
|
168,170 | 8.91 | 8.99 | 8.86 | 152,510 | 132,240 | 0.4 | |
| 03/01/2017 |
8.91
|
396,360 | 8.91 | 8.95 | 8.78 | 500,000 | 355,510 | 3.2 | |
| 30/12/2016 |
8.91
|
126,600 | 8.91 | 9.01 | 8.82 | 0 | 15,030 | -0.3 | |
| 29/12/2016 |
8.91
|
106,740 | 8.97 | 8.97 | 8.82 | 0 | 33,940 | -0.8 | |
| 28/12/2016 |
8.97
|
238,870 | 8.76 | 9.03 | 8.70 | 24,710 | 16,920 | 0.2 | |
| 27/12/2016 |
8.76
|
275,030 | 8.76 | 8.78 | 8.66 | 107,140 | 155,700 | -1.1 | |
| 26/12/2016 |
8.76
|
142,240 | 8.74 | 8.76 | 8.66 | 54,200 | 0 | 1.2 | |
| 23/12/2016 |
8.74
|
155,370 | 8.80 | 8.80 | 8.66 | 0 | 0 | 0 | |
| 22/12/2016 |
8.80
|
178,360 | 8.70 | 8.82 | 8.60 | 421,140 | 412,000 | 0.2 | |
| 21/12/2016 |
8.70
|
187,070 | 8.86 | 8.91 | 8.62 | 183,200 | 204,100 | -0.5 | |
| 20/12/2016 |
8.86
|
260,500 | 8.78 | 8.91 | 8.58 | 122,800 | 0 | 2.7 | |
| 19/12/2016 |
8.78
|
139,330 | 8.74 | 8.82 | 8.58 | 0 | 0 | 0 | |
| 16/12/2016 |
8.74
|
136,470 | 8.86 | 8.91 | 8.74 | 0 | 0 | 0 | |
| 15/12/2016 |
8.86
|
132,620 | 8.91 | 8.91 | 8.62 | 0 | 5,060 | -0.1 | |
| 14/12/2016 |
8.91
|
119,700 | 8.86 | 8.99 | 8.78 | 0 | 5,320 | -0.1 | |
| 13/12/2016 |
8.86
|
162,210 | 8.95 | 8.95 | 8.70 | 56,000 | 0 | 1.2 | |
| 12/12/2016 |
8.95
|
159,630 | 8.95 | 9.03 | 8.91 | 80,130 | 0 | 1.8 | |
| 09/12/2016 |
8.95
|
106,490 | 8.95 | 9.11 | 8.95 | 0 | 0 | 0 | |
| 08/12/2016: Cổ tức tiền mặt tỉ lệ: 2.49% | |||||||||
| 08/12/2016 |
8.95
|
138,550 | 8.93 | 9.15 | 8.95 | 0 | 10,000 | -0.2 | |
| 07/12/2016 |
8.93
|
114,870 | 8.97 | 8.97 | 8.65 | 10,350 | 580 | 0.2 | |
| 06/12/2016 |
8.97
|
286,240 | 8.91 | 9.04 | 8.65 | 53,000 | 5,000 | 1.1 | |
| 05/12/2016 |
8.91
|
255,340 | 9.04 | 9.08 | 8.73 | 53,520 | 0 | 1.2 | |
| 02/12/2016 |
9.04
|
135,880 | 9.04 | 9.08 | 8.77 | 0 | 0 | 0 | |
| 01/12/2016 |
9.04
|
152,180 | 9.12 | 9.12 | 8.87 | 600,000 | 600,000 | 0 | |
| 30/11/2016 |
9.12
|
125,800 | 9.12 | 9.12 | 9.00 | 0 | 7,360 | -0.2 | |
| 29/11/2016 |
9.12
|
197,590 | 9.12 | 9.16 | 9.08 | 0 | 27,900 | -0.6 | |
| 28/11/2016 |
9.12
|
478,750 | 9.12 | 9.16 | 9.04 | 0 | 295,190 | -6.8 | |
| 25/11/2016 |
9.12
|
140,020 | 9.12 | 9.16 | 9.04 | 0 | 16,620 | -0.4 | |
| 24/11/2016 |
9.12
|
332,690 | 9.12 | 9.12 | 9.02 | 230,380 | 26,530 | 4.6 | |
| 23/11/2016 |
9.12
|
531,900 | 9.00 | 9.12 | 8.97 | 155,970 | 63,000 | 2.1 | |
| 22/11/2016 |
9.00
|
149,020 | 9.00 | 9.02 | 8.93 | 5,000 | 69,720 | -1.5 | |
| 21/11/2016 |
9.00
|
254,510 | 9.10 | 9.10 | 8.97 | 125,950 | 117,280 | 0.2 | |
| 18/11/2016 |
9.10
|
402,580 | 8.89 | 9.16 | 8.89 | 108,810 | 52,290 | 1.3 | |
| 17/11/2016 |
8.89
|
109,210 | 8.81 | 8.89 | 8.73 | 28,900 | 0 | 0.6 | |
| 16/11/2016 |
8.81
|
136,770 | 8.69 | 8.81 | 8.69 | 131,000 | 109,570 | 0.5 | |
| 15/11/2016 |
8.69
|
352,130 | 8.87 | 8.87 | 8.69 | 100,000 | 100,000 | -0.0 | |
| 14/11/2016 |
8.87
|
196,780 | 8.87 | 8.87 | 8.77 | 0 | 73,000 | -1.6 | |
| 11/11/2016 |
8.87
|
137,340 | 8.87 | 8.93 | 8.79 | 20 | 50,720 | -1.1 | |
| 10/11/2016 |
8.87
|
359,080 | 8.93 | 8.97 | 8.85 | 150,000 | 152,020 | -0.0 | |
| 09/11/2016 |
8.93
|
176,880 | 8.93 | 8.93 | 8.69 | 34,490 | 5,000 | 0.7 | |
| 08/11/2016 |
8.93
|
240,970 | 8.91 | 8.93 | 8.85 | 28,970 | 0 | 0.6 | |
| 07/11/2016 |
8.91
|
297,520 | 8.93 | 8.95 | 8.89 | 89,120 | 129,820 | -0.9 | |
| 04/11/2016 |
8.93
|
209,840 | 8.83 | 8.93 | 8.83 | 56,050 | 0 | 1.3 | |