| 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) |
-1.30 | -1.99% | 7,956,600 | -69,800 | -4.4 |
63.10
68
64.20
|
|
2 tháng
(2025-10-06) |
-1.10 | -1.69% | 18,063,700 | -1,300 | 0.1 |
60
68
64.20
|
|
3 tháng
(2025-09-08) |
-2.90 | -4.34% | 32,685,300 | -12,800 | -0.6 |
60
68
64.20
|
|
6 tháng
(2025-06-09) |
-3.06 | -4.56% | 99,315,900 | -16,500 | -0.9 |
60
69.70
64.20
|
|
12 tháng
(2024-12-10) |
6.09 | 10.53% | 187,862,200 | -51,863 | -3.5 |
53.04
69.70
64.20
|
|
24 tháng
(2023-12-18) |
22.21 | 53.27% | 400,496,300 | -233,139 | -14.2 |
40.37
69.70
64.20
|
|
36 tháng
(2022-12-21) |
17.67 | 38.23% | 532,482,700 | -433,119 | -19.1 |
38.24
69.70
64.20
|
|
60 tháng
(2020-12-31) |
37.43 | 141.41% | 936,090,710 | -445,564 | -41.4 |
26.12
69.70
64.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2016 |
9.59
|
1,885,370 | 9.28 | 9.63 | 9.28 | 6,370 | 0 | 0.1 | |
| 21/09/2016 |
9.28
|
518,090 | 9.28 | 9.32 | 9.14 | 0 | 2,180 | -0.0 | |
| 20/09/2016 |
9.28
|
714,410 | 9.28 | 9.43 | 9.23 | 0 | 0 | 0 | |
| 19/09/2016 |
9.28
|
1,065,500 | 8.99 | 9.36 | 8.99 | 0 | 6,370 | -0.1 | |
| 16/09/2016 |
8.99
|
167,470 | 8.94 | 9.01 | 8.92 | 0 | 0 | 0 | |
| 15/09/2016 |
8.94
|
126,800 | 9.03 | 9.06 | 8.92 | 160 | 0 | 0.0 | |
| 14/09/2016 |
9.03
|
227,510 | 9.06 | 9.08 | 8.92 | 400,000 | 400,000 | 0 | |
| 13/09/2016 |
9.06
|
187,920 | 9.06 | 9.08 | 9.01 | 382,680 | 382,670 | 0.0 | |
| 12/09/2016 |
9.06
|
407,980 | 9.01 | 9.08 | 8.92 | 0 | 160 | -0.0 | |
| 09/09/2016 |
9.01
|
416,520 | 9.01 | 9.10 | 8.92 | 300 | 0 | 0.0 | |
| 08/09/2016 |
9.01
|
144,990 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 | |
| 07/09/2016 |
9.10
|
296,400 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 | |
| 06/09/2016 |
9.10
|
1,326,700 | 8.79 | 9.23 | 8.79 | 0 | 300 | -0.0 | |
| 05/09/2016 |
8.79
|
211,680 | 8.88 | 8.92 | 8.79 | 0 | 0 | 0 | |
| 01/09/2016 |
8.88
|
97,300 | 8.88 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 31/08/2016 |
8.88
|
242,070 | 8.83 | 8.97 | 8.79 | 20 | 0 | 0.0 | |
| 30/08/2016 |
8.83
|
367,160 | 8.83 | 8.97 | 8.79 | 200,000 | 200,000 | 0 | |
| 29/08/2016 |
8.83
|
252,150 | 8.97 | 9.06 | 8.83 | 108,520 | 100,000 | 0.2 | |
| 26/08/2016 |
8.97
|
82,270 | 8.92 | 8.97 | 8.92 | 290 | 20 | 0.0 | |
| 25/08/2016 |
8.92
|
169,650 | 8.97 | 8.97 | 8.83 | 1,580,000 | 1,580,000 | 0 | |
| 24/08/2016 |
8.97
|
134,610 | 8.92 | 9.01 | 8.92 | 300,000 | 308,520 | -0.2 | |
| 23/08/2016 |
8.92
|
122,440 | 8.92 | 8.92 | 8.88 | 0 | 280 | -0.0 | |
| 22/08/2016 |
8.92
|
66,400 | 8.92 | 9.01 | 8.92 | 0 | 0 | 0 | |
| 19/08/2016 |
8.92
|
168,600 | 8.92 | 9.01 | 8.88 | 0 | 0 | 0 | |
| 18/08/2016 |
8.92
|
193,570 | 9.10 | 9.14 | 8.92 | 50 | 0 | 0.0 | |
| 17/08/2016 |
9.10
|
334,800 | 9.10 | 9.14 | 9.01 | 760 | 0 | 0.0 | |
| 16/08/2016 |
9.10
|
368,270 | 9.14 | 9.19 | 9.10 | 3,000 | 0 | 0.1 | |
| 15/08/2016 |
9.14
|
440,500 | 8.97 | 9.14 | 8.97 | 10,200 | 50 | 0.2 | |
| 12/08/2016 |
8.97
|
484,540 | 8.97 | 9.01 | 8.88 | 0 | 740 | -0.0 | |
| 11/08/2016 |
8.97
|
261,750 | 8.92 | 8.97 | 8.88 | 0 | 3,010 | -0.1 | |
| 10/08/2016 |
8.92
|
300,460 | 8.88 | 8.97 | 8.79 | 0 | 10,210 | -0.2 | |
| 09/08/2016 |
8.88
|
413,450 | 8.75 | 8.88 | 8.75 | 48,560 | 48,550 | 0.0 | |
| 08/08/2016 |
8.75
|
201,820 | 8.57 | 8.79 | 8.57 | 0 | 0 | 0 | |
| 05/08/2016 |
8.57
|
236,600 | 8.75 | 8.75 | 8.53 | 10 | 0 | 0.0 | |
| 04/08/2016 |
8.75
|
310,180 | 8.66 | 8.88 | 8.75 | 20 | 10 | 0.0 | |
| 03/08/2016 |
8.66
|
157,300 | 8.83 | 8.83 | 8.66 | 100 | 0 | 0.0 | |
| 02/08/2016 |
8.83
|
834,780 | 8.92 | 8.92 | 8.70 | 870 | 0 | 0.0 | |
| 01/08/2016 |
8.92
|
275,710 | 9.10 | 9.10 | 8.92 | 90 | 0 | 0.0 | |
| 29/07/2016 |
9.10
|
288,180 | 9.28 | 9.28 | 9.10 | 2,420 | 120 | 0.0 | |
| 28/07/2016 |
9.28
|
601,440 | 9.01 | 9.28 | 9.01 | 0 | 870 | -0.0 | |
| 27/07/2016 |
9.01
|
284,080 | 9.01 | 9.10 | 9.01 | 3,660 | 90 | 0.1 | |
| 26/07/2016 |
9.01
|
54,950 | 9.10 | 9.10 | 9.01 | 10 | 2,420 | -0.0 | |
| 25/07/2016 |
9.10
|
147,510 | 9.06 | 9.14 | 8.97 | 0 | 0 | 0 | |
| 22/07/2016 |
9.06
|
307,850 | 9.06 | 9.06 | 8.97 | 1,380 | 3,660 | -0.0 | |
| 21/07/2016 |
9.06
|
145,290 | 9.06 | 9.14 | 9.01 | 0 | 0 | 0 | |
| 20/07/2016 |
9.06
|
188,890 | 9.10 | 9.14 | 9.06 | 1,840 | 0 | 0.0 | |
| 19/07/2016 |
9.10
|
248,010 | 9.19 | 9.23 | 9.06 | 400,000 | 401,380 | -0.0 | |
| 18/07/2016 |
9.19
|
168,200 | 9.23 | 9.28 | 9.19 | 30 | 0 | 0.0 | |
| 15/07/2016 |
9.23
|
217,060 | 9.14 | 9.23 | 9.14 | 2,530 | 1,840 | 0.0 | |
| 14/07/2016 |
9.14
|
922,270 | 9.14 | 9.41 | 9.14 | 0 | 0 | 0 | |
| 13/07/2016 |
9.14
|
379,160 | 9.06 | 9.19 | 9.06 | 6,300 | 30 | 0.1 | |
| 12/07/2016 |
9.06
|
185,440 | 9.01 | 9.14 | 9.01 | 0 | 2,530 | -0.1 | |
| 11/07/2016 |
9.01
|
395,840 | 9.10 | 9.19 | 8.92 | 20 | 0 | 0.0 | |
| 08/07/2016 |
9.10
|
262,040 | 9.19 | 9.23 | 9.10 | 0 | 6,300 | -0.1 | |
| 07/07/2016 |
9.19
|
290,090 | 9.19 | 9.32 | 9.14 | 1,110 | 0 | 0.0 | |
| 06/07/2016 |
9.19
|
462,490 | 9.10 | 9.36 | 9.01 | 0 | 10 | -0.0 | |
| 05/07/2016 |
9.10
|
298,950 | 9.14 | 9.19 | 9.06 | 90 | 0 | 0.0 | |
| 04/07/2016 |
9.14
|
163,600 | 9.01 | 9.19 | 9.01 | 0 | 1,110 | -0.0 | |
| 01/07/2016 |
9.01
|
126,760 | 9.06 | 9.10 | 9.01 | 0 | 0 | 0 | |
| 30/06/2016 |
9.06
|
196,640 | 9.06 | 9.14 | 9.06 | 6,500 | 90 | 0.1 | |
| 29/06/2016 |
9.06
|
198,620 | 9.01 | 9.14 | 9.01 | 1,150 | 0 | 0.0 | |
| 28/06/2016 |
9.01
|
88,370 | 8.92 | 9.01 | 8.92 | 1,560 | 0 | 0.0 | |
| 27/06/2016 |
8.92
|
267,010 | 9.10 | 9.10 | 8.88 | 1,400 | 6,500 | -0.1 | |
| 24/06/2016 |
9.10
|
723,100 | 9.41 | 9.41 | 8.83 | 16,750 | 1,150 | 0.3 | |
| 23/06/2016 |
9.41
|
287,990 | 9.45 | 9.45 | 9.32 | 0 | 1,560 | -0.0 | |
| 22/06/2016 |
9.45
|
442,890 | 9.32 | 9.45 | 9.28 | 0 | 1,400 | -0.0 | |
| 21/06/2016 |
9.32
|
457,850 | 9.19 | 9.41 | 9.19 | 0 | 16,750 | -0.4 | |
| 20/06/2016 |
9.19
|
170,290 | 9.23 | 9.28 | 9.10 | 30,993 | 30,993 | 0 | |
| 17/06/2016 |
9.23
|
238,390 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 16/06/2016 |
9.32
|
381,690 | 9.41 | 9.41 | 9.28 | 505,230 | 500,000 | 0.1 | |
| 15/06/2016 |
9.41
|
327,440 | 9.41 | 9.41 | 9.32 | 4,000 | 0 | 0.1 | |
| 14/06/2016 |
9.41
|
185,210 | 9.41 | 9.41 | 9.28 | 400,000 | 400,000 | 0 | |
| 13/06/2016 |
9.41
|
394,040 | 9.50 | 9.50 | 9.36 | 414,000 | 405,230 | 0.2 | |
| 10/06/2016 |
9.50
|
1,195,360 | 9.19 | 9.59 | 9.19 | 10,000 | 4,000 | 0.1 | |
| 09/06/2016 |
9.19
|
84,680 | 9.23 | 9.23 | 9.14 | 412,260 | 400,000 | 0.3 | |
| 08/06/2016 |
9.23
|
275,480 | 9.19 | 9.23 | 9.10 | 10,230 | 14,000 | -0.1 | |
| 07/06/2016 |
9.19
|
245,210 | 9.10 | 9.28 | 9.10 | 102,590 | 10,000 | 1.9 | |
| 06/06/2016 |
9.10
|
145,930 | 9.14 | 9.14 | 9.06 | 55,907 | 67,907 | -0.2 | |
| 03/06/2016 |
9.14
|
63,940 | 9.14 | 9.19 | 9.10 | 0 | 10,230 | -0.2 | |
| 02/06/2016 |
9.14
|
91,000 | 9.14 | 9.19 | 9.10 | 0 | 12,260 | -0.3 | |
| 01/06/2016 |
9.14
|
90,700 | 9.14 | 9.23 | 9.14 | 95,000 | 90,660 | 0.1 | |
| 31/05/2016 |
9.14
|
159,940 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 | |
| 30/05/2016 |
9.23
|
98,040 | 9.23 | 9.23 | 9.19 | 0 | 0 | 0 | |
| 27/05/2016 |
9.23
|
203,020 | 9.19 | 9.28 | 9.23 | 110,000 | 5,000 | 2.2 | |
| 26/05/2016 |
9.19
|
205,030 | 9.28 | 9.36 | 9.19 | 91,480 | 0 | 1.9 | |
| 25/05/2016 |
9.28
|
203,390 | 9.19 | 9.36 | 9.19 | 850,260 | 790,000 | 1.3 | |
| 24/05/2016 |
9.19
|
274,420 | 9.14 | 9.32 | 9.19 | 317,690 | 305,280 | 0.3 | |
| 23/05/2016 |
9.14
|
274,580 | 9.19 | 9.32 | 9.14 | 318,010 | 298,100 | 0.4 | |
| 20/05/2016 |
9.19
|
122,590 | 9.19 | 9.28 | 9.19 | 880 | 60,260 | -1.2 | |
| 19/05/2016 |
9.19
|
332,790 | 9.23 | 9.28 | 9.14 | 210,230 | 122,410 | 1.8 | |
| 18/05/2016 |
9.23
|
430,010 | 9.23 | 9.32 | 9.23 | 263,570 | 111,390 | 3.2 | |
| 17/05/2016 |
9.23
|
406,210 | 9.06 | 9.28 | 9.10 | 130,570 | 200 | 2.7 | |
| 16/05/2016 |
9.06
|
180,680 | 9.10 | 9.19 | 9.06 | 27,810 | 100 | 0.6 | |
| 13/05/2016 |
9.10
|
233,430 | 9.19 | 9.23 | 9.10 | 35,830 | 113,000 | -1.6 | |
| 12/05/2016 |
9.19
|
239,100 | 9.23 | 9.28 | 9.19 | 30,440 | 26,500 | 0.1 | |
| 11/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 11/05/2016 |
9.23
|
398,510 | 9.06 | 9.28 | 9.14 | 40,170 | 50 | 0.8 | |
| 10/05/2016 |
9.06
|
195,480 | 9.10 | 9.14 | 9.03 | 9,040 | 0 | 0.2 | |
| 09/05/2016 |
9.10
|
222,850 | 9.22 | 9.22 | 9.10 | 2,250 | 45,120 | -1.0 | |
| 06/05/2016 |
9.22
|
280,590 | 9.14 | 9.22 | 9.14 | 10,660 | 56,310 | -1.1 | |
| 05/05/2016 |
9.14
|
429,050 | 9.03 | 9.18 | 8.99 | 77,200 | 183,320 | -2.5 | |