| 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) |
0.19 | 1.88% | 5,834,600 | -9,300 | -0.1 |
9.86
10.15
10.05
|
|
2 tháng
(2025-10-06) |
-0.05 | -0.52% | 12,473,400 | -75,000 | -0.8 |
9.63
10.15
10.05
|
|
3 tháng
(2025-09-08) |
-0.29 | -2.81% | 19,924,000 | -265,000 | -2.8 |
9.63
10.39
10.05
|
|
6 tháng
(2025-06-09) |
-1.15 | -10.25% | 70,842,900 | -13,631,000 | -150.1 |
9.63
11.25
10.05
|
|
12 tháng
(2024-12-10) |
-0.72 | -6.66% | 122,405,300 | -16,625,008 | -182.6 |
9.63
12.20
10.05
|
|
24 tháng
(2023-12-18) |
-1.16 | -10.32% | 221,859,600 | -25,743,440 | -302.7 |
9.63
15.07
10.05
|
|
36 tháng
(2022-12-21) |
1.03 | 11.43% | 268,264,000 | -26,871,242 | -318.2 |
9.02
15.07
10.05
|
|
60 tháng
(2020-12-31) |
-3.86 | -27.77% | 401,339,460 | -34,401,857 | -482.2 |
8.15
17.79
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2016 |
5.23
|
65,150 | 5.20 | 5.27 | 5.16 | 0 | 5,040 | -0.1 | |
| 21/09/2016 |
5.20
|
75,270 | 5.13 | 5.23 | 5.09 | 100 | 18,430 | -0.3 | |
| 20/09/2016 |
5.13
|
37,760 | 5.27 | 5.27 | 5.13 | 0 | 26,520 | -0.4 | |
| 19/09/2016 |
5.27
|
27,940 | 5.20 | 5.27 | 5.13 | 24,480 | 0 | 0.4 | |
| 16/09/2016 |
5.20
|
17,760 | 4.98 | 5.27 | 5.02 | 0 | 0 | 0 | |
| 15/09/2016 |
4.98
|
203,950 | 5.34 | 5.34 | 4.98 | 0 | 113,990 | -1.7 | |
| 14/09/2016 |
5.34
|
114,050 | 5.23 | 5.34 | 5.27 | 0 | 0 | 0 | |
| 13/09/2016 |
5.23
|
47,150 | 5.23 | 5.30 | 5.23 | 500 | 6,210 | -0.1 | |
| 12/09/2016 |
5.23
|
17,270 | 5.30 | 5.30 | 5.23 | 1,000 | 900 | 0.0 | |
| 09/09/2016 |
5.30
|
178,550 | 5.34 | 5.34 | 5.27 | 105,500 | 9,190 | 1.4 | |
| 08/09/2016 |
5.34
|
209,650 | 5.27 | 5.34 | 5.27 | 170,500 | 17,000 | 2.3 | |
| 07/09/2016 |
5.27
|
49,400 | 5.30 | 5.30 | 5.23 | 5,900 | 4,500 | 0.0 | |
| 06/09/2016 |
5.30
|
39,780 | 5.30 | 5.34 | 5.27 | 1,000 | 0 | 0.0 | |
| 05/09/2016 |
5.30
|
78,120 | 5.27 | 5.30 | 5.23 | 110 | 0 | 0.0 | |
| 01/09/2016 |
5.27
|
16,680 | 5.38 | 5.38 | 5.27 | 100 | 150 | -0.0 | |
| 31/08/2016 |
5.38
|
482,060 | 5.13 | 5.41 | 5.13 | 333,570 | 2,050 | 5.0 | |
| 30/08/2016 |
5.13
|
52,820 | 5.13 | 5.20 | 5.13 | 2,100 | 12,180 | -0.1 | |
| 29/08/2016 |
5.13
|
85,930 | 5.16 | 5.20 | 5.13 | 2,300 | 10,800 | -0.1 | |
| 26/08/2016 |
5.16
|
22,000 | 5.16 | 5.20 | 5.13 | 370 | 0 | 0.0 | |
| 25/08/2016 |
5.16
|
40,440 | 5.13 | 5.16 | 5.13 | 0 | 2,000 | -0.0 | |
| 24/08/2016 |
5.13
|
79,010 | 5.20 | 5.20 | 5.13 | 9,800 | 0 | 0.1 | |
| 23/08/2016 |
5.20
|
65,320 | 5.20 | 5.20 | 5.13 | 200 | 0 | 0.0 | |
| 22/08/2016 |
5.20
|
110,080 | 5.23 | 5.30 | 5.20 | 81,000 | 32,220 | 0.7 | |
| 19/08/2016 |
5.23
|
68,220 | 5.20 | 5.23 | 5.16 | 32,650 | 7,000 | 0.4 | |
| 18/08/2016 |
5.20
|
325,650 | 5.27 | 5.34 | 5.16 | 107,170 | 62,300 | 0.7 | |
| 17/08/2016 |
5.27
|
61,790 | 5.34 | 5.38 | 5.27 | 5,980 | 0 | 0.1 | |
| 16/08/2016 |
5.34
|
167,900 | 5.34 | 5.38 | 5.30 | 96,960 | 0 | 1.5 | |
| 15/08/2016 |
5.34
|
224,070 | 5.27 | 5.34 | 5.27 | 199,970 | 5,000 | 2.9 | |
| 12/08/2016 |
5.27
|
116,570 | 5.34 | 5.38 | 5.23 | 4,000 | 0 | 0.1 | |
| 11/08/2016 |
5.34
|
58,610 | 5.27 | 5.38 | 5.27 | 8,000 | 11,050 | -0.0 | |
| 10/08/2016 |
5.27
|
58,430 | 5.38 | 5.38 | 5.27 | 110 | 1,000 | -0.0 | |
| 09/08/2016 |
5.38
|
159,490 | 5.48 | 5.48 | 5.34 | 100,000 | 38,950 | 0.9 | |
| 08/08/2016 |
5.48
|
251,350 | 5.16 | 5.48 | 5.16 | 230,100 | 10,000 | 3.3 | |
| 05/08/2016 |
5.16
|
246,630 | 5.16 | 5.20 | 5.13 | 60,500 | 0 | 0.9 | |
| 04/08/2016 |
5.16
|
165,880 | 5.30 | 5.34 | 5.16 | 5,990 | 27,560 | -0.3 | |
| 03/08/2016 |
5.30
|
154,900 | 5.41 | 5.41 | 5.27 | 7,210 | 20,000 | -0.2 | |
| 02/08/2016 |
5.41
|
328,800 | 5.41 | 5.41 | 5.23 | 178,050 | 19,530 | 2.4 | |
| 01/08/2016 |
5.41
|
187,410 | 5.48 | 5.48 | 5.30 | 11,160 | 29,930 | -0.3 | |
| 29/07/2016 |
5.48
|
451,970 | 5.41 | 5.55 | 5.41 | 152,900 | 25,390 | 2.0 | |
| 28/07/2016 |
5.41
|
741,670 | 5.38 | 5.48 | 5.34 | 105,410 | 1,600 | 1.6 | |
| 27/07/2016 |
5.38
|
559,570 | 5.20 | 5.41 | 5.16 | 89,970 | 8,000 | 1.2 | |
| 26/07/2016 |
5.20
|
485,820 | 5.16 | 5.23 | 5.05 | 111,100 | 0 | 1.6 | |
| 25/07/2016 |
5.16
|
326,940 | 5.41 | 5.41 | 5.09 | 25,000 | 33,300 | -0.1 | |
| 22/07/2016 |
5.41
|
285,710 | 5.41 | 5.45 | 5.30 | 194,810 | 500 | 2.9 | |
| 21/07/2016 |
5.41
|
218,850 | 5.27 | 5.41 | 5.27 | 111,000 | 14,350 | 1.5 | |
| 20/07/2016 |
5.27
|
287,590 | 5.38 | 5.45 | 5.23 | 97,010 | 3,120 | 1.4 | |
| 19/07/2016 |
5.38
|
261,300 | 5.52 | 5.52 | 5.38 | 11,020 | 5,600 | 0.1 | |
| 18/07/2016 |
5.52
|
517,200 | 5.41 | 5.52 | 5.41 | 310,000 | 4,700 | 4.7 | |
| 15/07/2016 |
5.41
|
859,520 | 5.23 | 5.45 | 5.27 | 451,980 | 100 | 6.8 | |
| 14/07/2016 |
5.23
|
794,460 | 5.16 | 5.34 | 5.16 | 387,300 | 0 | 5.7 | |
| 13/07/2016 |
5.16
|
408,140 | 5.16 | 5.30 | 5.16 | 20,500 | 1,700 | 0.3 | |
| 12/07/2016 |
5.16
|
172,180 | 5.09 | 5.20 | 5.09 | 19,990 | 0 | 0.3 | |
| 11/07/2016 |
5.09
|
92,350 | 5.13 | 5.16 | 5.05 | 52,940 | 0 | 0.8 | |
| 08/07/2016 |
5.13
|
183,040 | 5.13 | 5.13 | 4.98 | 61,190 | 2,000 | 0.8 | |
| 07/07/2016 |
5.13
|
142,180 | 5.20 | 5.23 | 5.09 | 2,000 | 3,200 | -0.0 | |
| 06/07/2016 |
5.20
|
217,830 | 5.23 | 5.27 | 5.20 | 0 | 34,210 | -0.5 | |
| 05/07/2016 |
5.23
|
336,860 | 5.23 | 5.30 | 5.23 | 102,050 | 6,000 | 1.4 | |
| 04/07/2016 |
5.23
|
256,140 | 5.13 | 5.23 | 5.13 | 35,850 | 0 | 0.5 | |
| 01/07/2016 |
5.13
|
197,330 | 5.13 | 5.16 | 5.13 | 3,000 | 0 | 0.0 | |
| 30/06/2016 |
5.13
|
345,700 | 5.13 | 5.16 | 5.09 | 75,820 | 0 | 1.1 | |
| 29/06/2016 |
5.13
|
213,590 | 4.98 | 5.13 | 4.98 | 64,650 | 0 | 0.9 | |
| 28/06/2016 |
4.98
|
242,490 | 5.02 | 5.02 | 4.95 | 100,000 | 54,000 | 0.6 | |
| 27/06/2016 |
5.02
|
174,860 | 5.13 | 5.13 | 4.95 | 8,000 | 90 | 0.1 | |
| 24/06/2016 |
5.13
|
1,155,130 | 5.34 | 5.34 | 4.98 | 159,270 | 30,650 | 1.9 | |
| 23/06/2016 |
5.34
|
176,510 | 5.23 | 5.34 | 5.23 | 800 | 1,000 | -0.0 | |
| 22/06/2016 |
5.23
|
301,080 | 5.20 | 5.23 | 5.16 | 110,000 | 5,000 | 1.5 | |
| 21/06/2016 |
5.20
|
163,860 | 5.20 | 5.23 | 5.16 | 15,000 | 0 | 0.2 | |
| 20/06/2016 |
5.20
|
425,810 | 5.23 | 5.27 | 5.20 | 192,000 | 3,000 | 2.8 | |
| 17/06/2016 |
5.23
|
514,350 | 5.27 | 5.27 | 5.16 | 161,000 | 1,300 | 2.3 | |
| 16/06/2016 |
5.27
|
296,930 | 5.30 | 5.34 | 5.23 | 5,000 | 0 | 0.1 | |
| 15/06/2016 |
5.30
|
215,480 | 5.38 | 5.38 | 5.30 | 5,750 | 200 | 0.1 | |
| 14/06/2016 |
5.38
|
421,970 | 5.45 | 5.45 | 5.30 | 51,000 | 0 | 0.8 | |
| 13/06/2016 |
5.45
|
416,500 | 5.45 | 5.48 | 5.41 | 63,100 | 0 | 1.0 | |
| 10/06/2016 |
5.45
|
168,160 | 5.48 | 5.48 | 5.45 | 21,000 | 500 | 0.3 | |
| 09/06/2016 |
5.48
|
284,000 | 5.48 | 5.48 | 5.41 | 62,480 | 0 | 1.0 | |
| 08/06/2016 |
5.48
|
507,280 | 5.48 | 5.48 | 5.41 | 130,470 | 0 | 2.0 | |
| 07/06/2016 |
5.48
|
144,790 | 5.41 | 5.52 | 5.45 | 23,000 | 9,100 | 0.2 | |
| 06/06/2016 |
5.41
|
312,760 | 5.55 | 5.55 | 5.41 | 3,000 | 100 | 0.0 | |
| 03/06/2016 |
5.55
|
215,770 | 5.59 | 5.59 | 5.52 | 820 | 0 | 0.0 | |
| 02/06/2016 |
5.59
|
75,910 | 5.59 | 5.62 | 5.55 | 3,090 | 500 | 0.0 | |
| 01/06/2016 |
5.59
|
248,940 | 5.59 | 5.62 | 5.59 | 100,760 | 0 | 1.6 | |
| 31/05/2016 |
5.59
|
221,590 | 5.62 | 5.66 | 5.59 | 900 | 0 | 0.0 | |
| 30/05/2016 |
5.62
|
136,120 | 5.66 | 5.70 | 5.62 | 670 | 0 | 0.0 | |
| 27/05/2016 |
5.66
|
96,230 | 5.70 | 5.70 | 5.62 | 2,500 | 0 | 0.0 | |
| 26/05/2016 |
5.70
|
198,590 | 5.66 | 5.73 | 5.62 | 13,400 | 0 | 0.2 | |
| 25/05/2016 |
5.66
|
254,380 | 5.70 | 5.73 | 5.66 | 130,700 | 0 | 2.1 | |
| 24/05/2016 |
5.70
|
275,490 | 5.73 | 5.77 | 5.66 | 130,790 | 0 | 2.1 | |
| 23/05/2016 |
5.73
|
545,820 | 5.62 | 5.77 | 5.66 | 215,000 | 0 | 3.4 | |
| 20/05/2016 |
5.62
|
241,970 | 5.62 | 5.70 | 5.59 | 40,000 | 200 | 0.6 | |
| 19/05/2016 |
5.62
|
207,480 | 5.77 | 5.80 | 5.62 | 0 | 0 | 0 | |
| 18/05/2016: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 18/05/2016 |
5.77
|
343,220 | 5.87 | 5.98 | 5.70 | 100 | 0 | 0.0 | |
| 17/05/2016 |
5.87
|
770,590 | 5.87 | 5.90 | 5.84 | 48,400 | 0 | 0.9 | |
| 16/05/2016 |
5.87
|
615,730 | 5.94 | 6.00 | 5.87 | 0 | 0 | 0 | |
| 13/05/2016 |
5.94
|
280,220 | 6.00 | 6.00 | 5.94 | 2,400 | 5,000 | -0.0 | |
| 12/05/2016 |
6.00
|
376,370 | 6.03 | 6.06 | 5.97 | 165,000 | 8,000 | 3.1 | |
| 11/05/2016 |
6.03
|
672,000 | 6.00 | 6.06 | 6.00 | 165,000 | 96,450 | 1.3 | |
| 10/05/2016 |
6.00
|
609,450 | 5.97 | 6.03 | 5.94 | 36,100 | 4,000 | 0.6 | |
| 09/05/2016 |
5.97
|
511,660 | 5.97 | 6.12 | 5.94 | 120 | 5,000 | -0.1 | |
| 06/05/2016 |
5.97
|
1,163,640 | 5.87 | 6.12 | 5.94 | 240 | 31,300 | -0.6 | |
| 05/05/2016 |
5.87
|
1,668,580 | 5.50 | 5.87 | 5.56 | 0 | 210 | -0.0 | |