| 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) |
2.57 | 9.73% | 19,000 | 500 | 0 |
25.27
29
29
|
|
2 tháng
(2026-04-20) |
1.08 | 3.86% | 56,100 | -22,900 | 0 |
25.27
29
29
|
|
3 tháng
(2026-03-23) |
2.43 | 9.13% | 94,700 | -23,100 | 0 |
24.94
29
29
|
|
6 tháng
(2025-12-22) |
4.35 | 17.66% | 430,400 | -47,600 | -0.7 |
22.92
29
29
|
|
12 tháng
(2025-06-24) |
4.26 | 17.20% | 818,400 | -295,900 | -7.1 |
22.92
29
29
|
|
24 tháng
(2024-07-01) |
1.45 | 5.26% | 1,769,200 | -379,750 | -9.6 |
20.67
29
29
|
|
36 tháng
(2023-07-05) |
2.62 | 9.94% | 3,813,000 | -43,859 | 2.4 |
20.67
29.61
29
|
|
60 tháng
(2021-07-15) |
13.46 | 86.60% | 9,753,100 | 34,336 | -7.8 |
15.37
36.39
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/03/2017 |
9.57
|
50 | 9.57 | 9.57 | 9.57 | 50 | 0 | 0.0 | |
| 29/03/2017 |
9.57
|
60 | 9.28 | 9.57 | 9.57 | 60 | 0 | 0.0 | |
| 28/03/2017 |
9.28
|
660 | 9.28 | 9.43 | 9.28 | 10 | 0 | 0.0 | |
| 27/03/2017 |
9.28
|
2,080 | 9.55 | 9.55 | 9.22 | 1,940 | 0 | 0.1 | |
| 24/03/2017 |
9.55
|
4,390 | 9.58 | 9.58 | 9.22 | 4,370 | 1,000 | 0.1 | |
| 23/03/2017 |
9.58
|
70 | 9.43 | 9.58 | 9.57 | 70 | 10 | 0.0 | |
| 22/03/2017 |
9.43
|
1,860 | 9.58 | 9.58 | 9.21 | 40 | 0 | 0.0 | |
| 21/03/2017 |
9.58
|
920 | 9.52 | 9.58 | 9.22 | 610 | 20 | 0.0 | |
| 20/03/2017 |
9.52
|
60 | 9.52 | 9.52 | 9.22 | 10 | 0 | 0.0 | |
| 17/03/2017 |
9.52
|
30 | 9.19 | 9.52 | 9.52 | 30 | 0 | 0.0 | |
| 16/03/2017 |
9.19
|
1,800 | 9.61 | 9.88 | 9.19 | 950 | 0 | 0.0 | |
| 15/03/2017 |
9.61
|
70 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 14/03/2017 |
9.61
|
14,450 | 9.08 | 9.61 | 9.05 | 3,120 | 1,990 | 0.0 | |
| 13/03/2017 |
9.08
|
8,040 | 9.28 | 9.34 | 9.05 | 3,890 | 2,510 | 0.0 | |
| 10/03/2017 |
9.28
|
250 | 9.55 | 9.58 | 8.99 | 40 | 10 | 0.0 | |
| 09/03/2017 |
9.55
|
4,270 | 9.73 | 9.73 | 9.06 | 4,020 | 4,010 | 0.0 | |
| 08/03/2017 |
9.73
|
1,860 | 9.58 | 9.73 | 9.05 | 670 | 0 | 0.0 | |
| 07/03/2017 |
9.58
|
12,570 | 9.55 | 9.64 | 9.14 | 7,550 | 10 | 0.2 | |
| 06/03/2017 |
9.55
|
1,680 | 9.28 | 9.73 | 8.99 | 1,560 | 0 | 0.0 | |
| 03/03/2017 |
9.28
|
7,430 | 9.14 | 9.37 | 8.99 | 5,020 | 0 | 0.2 | |
| 02/03/2017 |
9.14
|
11,930 | 9.34 | 9.34 | 8.96 | 6,320 | 0 | 0.2 | |
| 01/03/2017 |
9.34
|
1,490 | 9.34 | 9.52 | 9.19 | 1,490 | 0 | 0.0 | |
| 28/02/2017 |
9.34
|
9,550 | 9.34 | 9.34 | 9.02 | 9,440 | 0 | 0.3 | |
| 27/02/2017 |
9.34
|
3,370 | 9.40 | 9.40 | 9.16 | 60 | 0 | 0.0 | |
| 24/02/2017 |
9.40
|
550 | 9.16 | 9.46 | 9.40 | 40 | 0 | 0.0 | |
| 23/02/2017 |
9.16
|
13,930 | 9.52 | 9.64 | 9.16 | 3,390 | 0 | 0.1 | |
| 22/02/2017 |
9.52
|
720 | 9.28 | 9.58 | 9.28 | 610 | 0 | 0.0 | |
| 21/02/2017 |
9.28
|
2,230 | 9.70 | 9.82 | 9.06 | 110 | 110 | 0 | |
| 20/02/2017 |
9.70
|
480 | 9.43 | 9.70 | 9.40 | 480 | 0 | 0.0 | |
| 17/02/2017 |
9.43
|
1,380 | 9.11 | 9.73 | 9.11 | 360 | 0 | 0.0 | |
| 16/02/2017 |
9.11
|
7,020 | 9.05 | 9.14 | 9.02 | 20 | 0 | 0.0 | |
| 15/02/2017 |
9.05
|
1,480 | 9.05 | 9.05 | 8.99 | 1,460 | 0 | 0.0 | |
| 14/02/2017 |
9.05
|
6,330 | 8.99 | 9.14 | 8.84 | 3,470 | 0 | 0.1 | |
| 13/02/2017 |
8.99
|
13,150 | 9.19 | 9.19 | 8.84 | 250 | 0 | 0.0 | |
| 10/02/2017 |
9.19
|
18,220 | 9.08 | 9.70 | 8.96 | 4,210 | 0 | 0.1 | |
| 09/02/2017 |
9.08
|
6,020 | 8.96 | 9.11 | 8.96 | 3,410 | 0 | 0.1 | |
| 08/02/2017 |
8.96
|
11,920 | 9.11 | 9.14 | 8.93 | 3,410 | 0 | 0.1 | |
| 07/02/2017 |
9.11
|
1,620 | 9.02 | 9.22 | 9.02 | 1,610 | 0 | 0.0 | |
| 06/02/2017 |
9.02
|
6,370 | 8.90 | 9.14 | 8.90 | 4,050 | 0 | 0.1 | |
| 03/02/2017 |
8.90
|
4,190 | 9.14 | 9.27 | 8.90 | 4,130 | 0 | 0.1 | |
| 02/02/2017 |
9.14
|
3,600 | 9.27 | 9.40 | 9.14 | 3,600 | 0 | 0.1 | |
| 25/01/2017 |
9.27
|
5,130 | 8.69 | 9.28 | 8.69 | 670 | 0 | 0.0 | |
| 24/01/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 23/01/2017 |
8.69
|
3,540 | 8.54 | 8.69 | 8.54 | 3,540 | 0 | 0.1 | |
| 20/01/2017 |
8.54
|
5,900 | 8.63 | 8.63 | 8.54 | 420 | 0 | 0.0 | |
| 19/01/2017 |
8.63
|
8,740 | 8.54 | 8.67 | 8.42 | 7,720 | 0 | 0.2 | |
| 18/01/2017 |
8.54
|
18,210 | 8.90 | 8.90 | 8.54 | 7,150 | 0 | 0.2 | |
| 17/01/2017 |
8.90
|
22,430 | 9.28 | 9.28 | 8.64 | 3,210 | 0 | 0.1 | |
| 16/01/2017 |
9.28
|
610 | 8.84 | 9.28 | 9.22 | 610 | 0 | 0.0 | |
| 13/01/2017 |
8.84
|
28,270 | 9.09 | 9.11 | 8.46 | 5,180 | 0 | 0.1 | |
| 12/01/2017 |
9.09
|
50 | 8.69 | 9.22 | 8.69 | 40 | 0 | 0.0 | |
| 11/01/2017 |
8.69
|
1,140 | 9.25 | 9.25 | 8.69 | 200 | 0 | 0.0 | |
| 10/01/2017 |
9.25
|
130 | 8.69 | 9.25 | 8.69 | 40 | 0 | 0.0 | |
| 09/01/2017 |
8.69
|
10 | 8.39 | 8.69 | 8.69 | 10 | 0 | 0.0 | |
| 06/01/2017 |
8.39
|
13,210 | 8.84 | 9.43 | 8.39 | 4,610 | 0 | 0.1 | |
| 05/01/2017 |
8.84
|
3,620 | 8.84 | 8.99 | 8.63 | 3,610 | 0 | 0.1 | |
| 04/01/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/01/2017 |
8.84
|
3,220 | 8.60 | 8.96 | 8.72 | 2,900 | 1,960 | 0.0 | |
| 03/01/2017 |
8.60
|
6,020 | 8.62 | 8.62 | 8.42 | 3,520 | 20 | 0.1 | |
| 30/12/2016 |
8.62
|
12,650 | 8.68 | 8.68 | 8.49 | 2,020 | 20 | 0.1 | |
| 29/12/2016 |
8.68
|
5,490 | 8.97 | 8.97 | 8.45 | 4,060 | 0 | 0.1 | |
| 28/12/2016 |
8.97
|
180 | 9.12 | 9.12 | 8.97 | 180 | 0 | 0.0 | |
| 27/12/2016 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 26/12/2016 |
9.12
|
70 | 8.54 | 9.12 | 9.12 | 70 | 0 | 0.0 | |
| 23/12/2016 |
8.54
|
21,050 | 8.65 | 8.65 | 8.48 | 3,590 | 0 | 0.1 | |
| 22/12/2016 |
8.65
|
2,160 | 8.94 | 8.94 | 8.48 | 1,900 | 0 | 0.1 | |
| 21/12/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 20/12/2016 |
8.94
|
6,180 | 8.94 | 8.97 | 8.48 | 4,560 | 0 | 0.1 | |
| 19/12/2016 |
8.94
|
4,060 | 8.94 | 9.09 | 8.54 | 3,560 | 0 | 0.1 | |
| 16/12/2016 |
8.94
|
1,130 | 8.97 | 8.97 | 8.54 | 230 | 0 | 0.0 | |
| 15/12/2016 |
8.97
|
3,420 | 9.00 | 9.06 | 8.62 | 3,420 | 0 | 0.1 | |
| 14/12/2016 |
9.00
|
4,500 | 8.62 | 9.12 | 8.62 | 3,440 | 2,510 | 0.0 | |
| 13/12/2016 |
8.62
|
1,000 | 9.23 | 9.23 | 8.62 | 70 | 0 | 0.0 | |
| 12/12/2016 |
9.23
|
140 | 8.97 | 9.38 | 8.68 | 120 | 0 | 0.0 | |
| 09/12/2016 |
8.97
|
3,740 | 8.97 | 8.97 | 8.68 | 80 | 60 | 0.0 | |
| 08/12/2016 |
8.97
|
6,390 | 8.94 | 9.12 | 8.91 | 30 | 10 | 0.0 | |
| 07/12/2016 |
8.94
|
9,910 | 9.12 | 9.23 | 8.77 | 8,380 | 2,170 | 0.2 | |
| 06/12/2016 |
9.12
|
6,710 | 9.41 | 9.41 | 8.97 | 4,430 | 240 | 0.1 | |
| 05/12/2016 |
9.41
|
400 | 9.22 | 9.41 | 9.22 | 300 | 0 | 0.0 | |
| 02/12/2016 |
9.22
|
4,150 | 9.26 | 9.26 | 9.20 | 3,150 | 0 | 0.1 | |
| 01/12/2016 |
9.26
|
3,790 | 9.41 | 9.49 | 9.12 | 3,260 | 0 | 0.1 | |
| 30/11/2016 |
9.41
|
13,750 | 9.41 | 9.52 | 9.12 | 12,850 | 5,600 | 0.2 | |
| 29/11/2016 |
9.41
|
1,270 | 9.17 | 9.52 | 9.12 | 1,120 | 0 | 0.0 | |
| 28/11/2016 |
9.17
|
4,400 | 9.52 | 9.52 | 9.17 | 4,340 | 0 | 0.1 | |
| 25/11/2016 |
9.52
|
3,650 | 9.41 | 9.55 | 9.26 | 3,260 | 0 | 0.1 | |
| 24/11/2016 |
9.41
|
4,480 | 9.44 | 9.52 | 9.26 | 2,880 | 0 | 0.1 | |
| 23/11/2016 |
9.44
|
2,420 | 9.55 | 9.70 | 9.26 | 1,120 | 0 | 0.0 | |
| 22/11/2016 |
9.55
|
10 | 9.55 | 9.55 | 9.55 | 10 | 0 | 0.0 | |
| 21/11/2016 |
9.55
|
3,950 | 9.58 | 9.58 | 9.26 | 50 | 0 | 0.0 | |
| 18/11/2016 |
9.58
|
2,230 | 9.49 | 10.12 | 9.26 | 2,230 | 0 | 0.1 | |
| 17/11/2016 |
9.49
|
5,500 | 9.49 | 10.14 | 9.00 | 5,090 | 0 | 0.2 | |
| 16/11/2016 |
9.49
|
4,540 | 9.49 | 9.49 | 9.26 | 3,240 | 0 | 0.1 | |
| 15/11/2016 |
9.49
|
9,450 | 9.38 | 9.55 | 9.23 | 4,980 | 0 | 0.2 | |
| 14/11/2016 |
9.38
|
2,060 | 9.20 | 9.55 | 9.26 | 60 | 0 | 0.0 | |
| 11/11/2016 |
9.20
|
13,580 | 9.26 | 9.55 | 9.20 | 3,280 | 0 | 0.1 | |
| 10/11/2016 |
9.26
|
13,050 | 9.26 | 9.49 | 9.26 | 330 | 1,000 | -0.0 | |
| 09/11/2016 |
9.26
|
4,240 | 9.55 | 9.55 | 9.26 | 3,240 | 0 | 0.1 | |
| 08/11/2016 |
9.55
|
900 | 9.26 | 9.84 | 9.23 | 900 | 0 | 0.0 | |
| 07/11/2016 |
9.26
|
8,050 | 9.26 | 9.26 | 8.97 | 5,050 | 0 | 0.2 | |
| 04/11/2016 |
9.26
|
14,540 | 9.41 | 9.41 | 8.97 | 3,830 | 1,000 | 0.1 | |
| 03/11/2016 |
9.41
|
2,510 | 9.12 | 9.41 | 8.97 | 1,240 | 0 | 0.0 | |