| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.05 | 0.18% | 42,271,000 | -674,833 | -2.4 |
27.55
29.40
27.80
|
|
2 tháng
(2026-03-05) |
2.15 | 8.40% | 139,225,700 | -5,554,533 | -137.6 |
24.20
29.85
27.80
|
|
3 tháng
(2026-02-03) |
-0.80 | -2.80% | 197,226,800 | -13,371,433 | -345.3 |
24.20
29.85
27.80
|
|
6 tháng
(2025-11-05) |
-9.85 | -26.20% | 338,053,300 | -30,427,633 | -885.7 |
24.20
37.95
27.80
|
|
12 tháng
(2025-05-09) |
-0.96 | -3.35% | 806,775,700 | -346,939 | -198.0 |
24.20
43.07
27.80
|
|
24 tháng
(2024-05-14) |
-9.53 | -25.57% | 1,341,102,300 | -37,685,057 | -1,652.3 |
23.47
43.07
27.80
|
|
36 tháng
(2023-05-22) |
-1.53 | -5.21% | 2,069,261,100 | -29,620,148 | -1,225.9 |
23.47
43.07
27.80
|
|
60 tháng
(2021-05-31) |
-2.57 | -8.46% | 3,659,196,100 | -26,951,973 | -2,110.2 |
15.52
56.62
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/02/2017 |
9.34
|
198,350 | 9.32 | 9.40 | 9.32 | 8,380 | 75,540 | -1.5 | |
| 10/02/2017 |
9.32
|
446,900 | 9.16 | 9.40 | 9.12 | 220,970 | 45,000 | 4.0 | |
| 09/02/2017 |
9.16
|
218,470 | 9.14 | 9.16 | 9.12 | 99,270 | 105,000 | -0.1 | |
| 08/02/2017 |
9.14
|
139,690 | 9.10 | 9.14 | 9.06 | 13,500 | 42,440 | -0.6 | |
| 07/02/2017 |
9.10
|
189,530 | 9.12 | 9.18 | 9.10 | 69,250 | 129,960 | -1.4 | |
| 06/02/2017 |
9.12
|
120,180 | 9.12 | 9.16 | 9.08 | 10 | 53,900 | -1.2 | |
| 03/02/2017 |
9.12
|
192,250 | 9.20 | 9.22 | 9.12 | 3,550 | 126,970 | -2.8 | |
| 02/02/2017 |
9.20
|
115,720 | 9.40 | 9.40 | 9.20 | 0 | 60,000 | -1.4 | |
| 25/01/2017 |
9.40
|
138,230 | 9.20 | 9.40 | 9.18 | 0 | 60,000 | -1.4 | |
| 24/01/2017 |
9.20
|
161,840 | 9.20 | 9.40 | 9.18 | 0 | 60,000 | -1.4 | |
| 23/01/2017 |
9.20
|
98,990 | 9.24 | 9.24 | 9.16 | 0 | 52,560 | -1.2 | |
| 20/01/2017 |
9.24
|
153,250 | 9.28 | 9.30 | 9.20 | 1,000 | 111,130 | -2.5 | |
| 19/01/2017 |
9.28
|
116,200 | 9.36 | 9.36 | 9.24 | 9,530 | 60,000 | -1.1 | |
| 18/01/2017 |
9.36
|
281,240 | 9.20 | 9.40 | 9.28 | 0 | 135,500 | -3.1 | |
| 17/01/2017 |
9.20
|
262,440 | 9.20 | 9.30 | 9.20 | 0 | 66,330 | -1.5 | |
| 16/01/2017 |
9.20
|
122,600 | 9.08 | 9.20 | 9.08 | 2,000 | 0 | 0.0 | |
| 13/01/2017 |
9.08
|
150,220 | 9.22 | 9.22 | 9.08 | 4,000 | 45,870 | -0.9 | |
| 12/01/2017 |
9.22
|
132,180 | 9.22 | 9.22 | 9.16 | 0 | 0 | 0 | |
| 11/01/2017 |
9.22
|
112,620 | 9.20 | 9.24 | 9.18 | 0 | 0 | 0 | |
| 10/01/2017 |
9.20
|
333,220 | 9.12 | 9.24 | 9.12 | 34,000 | 0 | 0.8 | |
| 09/01/2017 |
9.12
|
169,880 | 9.16 | 9.20 | 8.97 | 0 | 12,760 | -0.3 | |
| 06/01/2017 |
9.16
|
195,260 | 9.12 | 9.22 | 9.08 | 665,240 | 637,020 | 0.6 | |
| 05/01/2017 |
9.12
|
163,220 | 9.16 | 9.18 | 8.99 | 0 | 75,000 | -1.7 | |
| 04/01/2017 |
9.16
|
168,170 | 9.08 | 9.16 | 9.04 | 152,510 | 132,240 | 0.4 | |
| 03/01/2017 |
9.08
|
396,360 | 9.08 | 9.12 | 8.95 | 500,000 | 355,510 | 3.2 | |
| 30/12/2016 |
9.08
|
126,600 | 9.08 | 9.18 | 8.99 | 0 | 15,030 | -0.3 | |
| 29/12/2016 |
9.08
|
106,740 | 9.14 | 9.14 | 8.99 | 0 | 33,940 | -0.8 | |
| 28/12/2016 |
9.14
|
238,870 | 8.93 | 9.20 | 8.87 | 24,710 | 16,920 | 0.2 | |
| 27/12/2016 |
8.93
|
275,030 | 8.93 | 8.95 | 8.83 | 107,140 | 155,700 | -1.1 | |
| 26/12/2016 |
8.93
|
142,240 | 8.91 | 8.93 | 8.83 | 54,200 | 0 | 1.2 | |
| 23/12/2016 |
8.91
|
155,370 | 8.97 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 22/12/2016 |
8.97
|
178,360 | 8.87 | 8.99 | 8.77 | 421,140 | 412,000 | 0.2 | |
| 21/12/2016 |
8.87
|
187,070 | 9.04 | 9.08 | 8.79 | 183,200 | 204,100 | -0.5 | |
| 20/12/2016 |
9.04
|
260,500 | 8.95 | 9.08 | 8.75 | 122,800 | 0 | 2.7 | |
| 19/12/2016 |
8.95
|
139,330 | 8.91 | 8.99 | 8.75 | 0 | 0 | 0 | |
| 16/12/2016 |
8.91
|
136,470 | 9.04 | 9.08 | 8.91 | 0 | 0 | 0 | |
| 15/12/2016 |
9.04
|
132,620 | 9.08 | 9.08 | 8.79 | 0 | 5,060 | -0.1 | |
| 14/12/2016 |
9.08
|
119,700 | 9.04 | 9.16 | 8.95 | 0 | 5,320 | -0.1 | |
| 13/12/2016 |
9.04
|
162,210 | 9.12 | 9.12 | 8.87 | 56,000 | 0 | 1.2 | |
| 12/12/2016 |
9.12
|
159,630 | 9.12 | 9.20 | 9.08 | 80,130 | 0 | 1.8 | |
| 09/12/2016 |
9.12
|
106,490 | 9.12 | 9.28 | 9.12 | 0 | 0 | 0 | |
| 08/12/2016: Cổ tức tiền mặt tỉ lệ: 2.49% | |||||||||
| 08/12/2016 |
9.12
|
138,550 | 9.10 | 9.32 | 9.12 | 0 | 10,000 | -0.2 | |
| 07/12/2016 |
9.10
|
114,870 | 9.14 | 9.14 | 8.81 | 10,350 | 580 | 0.2 | |
| 06/12/2016 |
9.14
|
286,240 | 9.08 | 9.22 | 8.81 | 53,000 | 5,000 | 1.1 | |
| 05/12/2016 |
9.08
|
255,340 | 9.22 | 9.26 | 8.90 | 53,520 | 0 | 1.2 | |
| 02/12/2016 |
9.22
|
135,880 | 9.22 | 9.26 | 8.94 | 0 | 0 | 0 | |
| 01/12/2016 |
9.22
|
152,180 | 9.30 | 9.30 | 9.04 | 600,000 | 600,000 | 0 | |
| 30/11/2016 |
9.30
|
125,800 | 9.30 | 9.30 | 9.18 | 0 | 7,360 | -0.2 | |
| 29/11/2016 |
9.30
|
197,590 | 9.30 | 9.34 | 9.26 | 0 | 27,900 | -0.6 | |
| 28/11/2016 |
9.30
|
478,750 | 9.30 | 9.34 | 9.22 | 0 | 295,190 | -6.8 | |
| 25/11/2016 |
9.30
|
140,020 | 9.30 | 9.34 | 9.22 | 0 | 16,620 | -0.4 | |
| 24/11/2016 |
9.30
|
332,690 | 9.30 | 9.30 | 9.20 | 230,380 | 26,530 | 4.6 | |
| 23/11/2016 |
9.30
|
531,900 | 9.18 | 9.30 | 9.14 | 155,970 | 63,000 | 2.1 | |
| 22/11/2016 |
9.18
|
149,020 | 9.18 | 9.20 | 9.10 | 5,000 | 69,720 | -1.5 | |
| 21/11/2016 |
9.18
|
254,510 | 9.28 | 9.28 | 9.14 | 125,950 | 117,280 | 0.2 | |
| 18/11/2016 |
9.28
|
402,580 | 9.06 | 9.34 | 9.06 | 108,810 | 52,290 | 1.3 | |
| 17/11/2016 |
9.06
|
109,210 | 8.98 | 9.06 | 8.90 | 28,900 | 0 | 0.6 | |
| 16/11/2016 |
8.98
|
136,770 | 8.85 | 8.98 | 8.85 | 131,000 | 109,570 | 0.5 | |
| 15/11/2016 |
8.85
|
352,130 | 9.04 | 9.04 | 8.85 | 100,000 | 100,000 | -0.0 | |
| 14/11/2016 |
9.04
|
196,780 | 9.04 | 9.04 | 8.94 | 0 | 73,000 | -1.6 | |
| 11/11/2016 |
9.04
|
137,340 | 9.04 | 9.10 | 8.96 | 20 | 50,720 | -1.1 | |
| 10/11/2016 |
9.04
|
359,080 | 9.10 | 9.14 | 9.02 | 150,000 | 152,020 | -0.0 | |
| 09/11/2016 |
9.10
|
176,880 | 9.10 | 9.10 | 8.85 | 34,490 | 5,000 | 0.7 | |
| 08/11/2016 |
9.10
|
240,970 | 9.08 | 9.10 | 9.02 | 28,970 | 0 | 0.6 | |
| 07/11/2016 |
9.08
|
297,520 | 9.10 | 9.12 | 9.06 | 89,120 | 129,820 | -0.9 | |
| 04/11/2016 |
9.10
|
209,840 | 9.00 | 9.10 | 9.00 | 56,050 | 0 | 1.3 | |
| 03/11/2016 |
9.00
|
201,030 | 8.88 | 9.06 | 8.77 | 51,370 | 10 | 1.1 | |
| 02/11/2016 |
8.88
|
375,190 | 8.69 | 8.92 | 8.69 | 85,000 | 926,783 | -18.5 | |
| 01/11/2016 |
8.69
|
119,330 | 8.79 | 8.81 | 8.65 | 0 | 6,000 | -0.1 | |
| 31/10/2016 |
8.79
|
143,110 | 8.83 | 8.85 | 8.77 | 1,000 | 7,000 | -0.1 | |
| 28/10/2016 |
8.83
|
323,300 | 8.81 | 8.92 | 8.77 | 3,100,000 | 3,016,000 | 1.8 | |
| 27/10/2016 |
8.81
|
114,940 | 8.90 | 8.90 | 8.77 | 0 | 5,000 | -0.1 | |
| 26/10/2016 |
8.90
|
147,430 | 8.90 | 8.90 | 8.77 | 0 | 7,010 | -0.2 | |
| 25/10/2016 |
8.90
|
223,690 | 8.90 | 8.96 | 8.79 | 20,500 | 11,000 | 0.2 | |
| 24/10/2016 |
8.90
|
356,450 | 8.96 | 8.98 | 8.88 | 122,130 | 17,000 | 2.3 | |
| 21/10/2016 |
8.96
|
187,610 | 9.06 | 9.08 | 8.90 | 6,000 | 9,000 | -0.1 | |
| 20/10/2016 |
9.06
|
202,870 | 9.16 | 9.16 | 8.98 | 0 | 10,000 | -0.2 | |
| 19/10/2016 |
9.16
|
537,340 | 9.14 | 9.22 | 9.06 | 375,000 | 27,000 | 7.9 | |
| 18/10/2016 |
9.14
|
468,590 | 9.02 | 9.22 | 9.02 | 251,000 | 24,000 | 5.1 | |
| 17/10/2016 |
9.02
|
575,660 | 8.98 | 9.06 | 8.98 | 500,000 | 28,010 | 10.5 | |
| 14/10/2016 |
8.98
|
126,830 | 8.98 | 9.04 | 8.94 | 100 | 6,300 | -0.1 | |
| 13/10/2016 |
8.98
|
146,280 | 8.98 | 9.02 | 8.92 | 0 | 7,000 | -0.2 | |
| 12/10/2016 |
8.98
|
308,480 | 8.83 | 9.00 | 8.79 | 214,000 | 15,000 | 4.4 | |
| 11/10/2016 |
8.83
|
206,150 | 8.90 | 8.98 | 8.77 | 500 | 10,000 | -0.2 | |
| 10/10/2016 |
8.90
|
196,690 | 9.06 | 9.08 | 8.90 | 0 | 9,590 | -0.2 | |
| 07/10/2016 |
9.06
|
338,630 | 9.14 | 9.16 | 8.98 | 197,000 | 0 | 4.4 | |
| 06/10/2016 |
9.14
|
190,650 | 9.06 | 9.14 | 9.04 | 0 | 0 | 0 | |
| 05/10/2016 |
9.06
|
234,380 | 9.06 | 9.12 | 9.04 | 64,200 | 12,850 | 1.1 | |
| 04/10/2016 |
9.06
|
194,110 | 9.04 | 9.12 | 9.04 | 44,980 | 6,770 | 0.9 | |
| 03/10/2016 |
9.04
|
125,340 | 9.02 | 9.08 | 9.02 | 0 | 0 | 0 | |
| 30/09/2016 |
9.02
|
116,120 | 9.02 | 9.04 | 8.96 | 0 | 0 | 0 | |
| 29/09/2016 |
9.02
|
108,240 | 9.02 | 9.10 | 9.02 | 3,000 | 0 | 0.1 | |
| 28/09/2016 |
9.02
|
120,960 | 9.10 | 9.12 | 9.02 | 0 | 0 | 0 | |
| 27/09/2016 |
9.10
|
267,710 | 9.06 | 9.18 | 8.98 | 2,000 | 36,380 | -0.8 | |
| 26/09/2016 |
9.06
|
186,560 | 9.06 | 9.14 | 9.00 | 0 | 6,250 | -0.1 | |
| 23/09/2016 |
9.06
|
187,400 | 9.14 | 9.14 | 8.94 | 0 | 11,080 | -0.2 | |
| 22/09/2016 |
9.14
|
348,580 | 9.06 | 9.16 | 9.06 | 0 | 170,870 | -3.9 | |
| 21/09/2016 |
9.06
|
246,050 | 9.02 | 9.14 | 8.90 | 0 | 45,510 | -1.0 | |
| 20/09/2016 |
9.02
|
256,210 | 8.90 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 19/09/2016 |
8.90
|
104,220 | 8.85 | 8.90 | 8.81 | 0 | 0 | 0 | |