| 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) |
-0.05 | -0.16% | 871,200 | -604,500 | -19.3 |
31.60
32
31.80
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.31% | 1,806,600 | -1,245,500 | -39.8 |
31.60
32.05
31.80
|
|
3 tháng
(2025-09-08) |
-0.70 | -2.15% | 2,360,600 | -1,606,100 | -51.4 |
31.60
32.60
31.80
|
|
6 tháng
(2025-06-09) |
-1.14 | -3.45% | 5,110,800 | -2,872,500 | -94.1 |
31.60
34.01
31.80
|
|
12 tháng
(2024-12-10) |
0.48 | 1.52% | 7,811,100 | -2,874,399 | -94.2 |
29.47
36.96
31.80
|
|
24 tháng
(2023-12-18) |
10.03 | 45.87% | 13,535,000 | -2,894,399 | -94.8 |
21.74
36.96
31.80
|
|
36 tháng
(2022-12-21) |
13.96 | 77.77% | 18,171,400 | -2,955,166 | -99.2 |
17.70
36.96
31.80
|
|
60 tháng
(2020-12-31) |
18.83 | 144.06% | 33,322,660 | -2,337,299 | -91.6 |
12.11
36.96
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/05/2016 |
7.87
|
53,300 | 7.91 | 7.96 | 7.87 | 22,100 | 16,300 | 0.1 | |
| 29/04/2016 |
7.91
|
1,500 | 8.00 | 8.00 | 7.91 | 1,400 | 0 | 0.0 | |
| 28/04/2016 |
8.00
|
25,800 | 7.91 | 8.00 | 7.87 | 13,500 | 0 | 0.2 | |
| 27/04/2016 |
7.91
|
49,752 | 7.83 | 7.96 | 7.87 | 22,200 | 3,500 | 0.3 | |
| 26/04/2016 |
7.83
|
47,410 | 7.83 | 7.91 | 7.70 | 40,800 | 2,500 | 0.7 | |
| 25/04/2016 |
7.83
|
27,860 | 8.05 | 8.05 | 7.65 | 0 | 0 | 0 | |
| 22/04/2016: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 22/04/2016 |
8.05
|
24,600 | 8.09 | 8.18 | 7.87 | 0 | 0 | 0 | |
| 21/04/2016 |
8.09
|
66,900 | 8.25 | 8.25 | 8.05 | 100 | 0 | 0.0 | |
| 20/04/2016 |
8.25
|
68,718 | 8.13 | 8.37 | 8.13 | 0 | 42 | -0.0 | |
| 19/04/2016 |
8.13
|
60,950 | 8.25 | 8.25 | 8.05 | 0 | 13,828 | -0.3 | |
| 15/04/2016 |
8.25
|
67,125 | 8.13 | 8.29 | 8.13 | 5,000 | 0 | 0.1 | |
| 14/04/2016 |
8.13
|
44,966 | 8.05 | 8.21 | 8.05 | 0 | 0 | 0 | |
| 13/04/2016 |
8.05
|
53,940 | 8.09 | 8.13 | 8.05 | 0 | 0 | 0 | |
| 12/04/2016 |
8.09
|
24,700 | 8.05 | 8.13 | 8.05 | 5,100 | 0 | 0.1 | |
| 11/04/2016 |
8.05
|
16,300 | 8.17 | 8.21 | 8.05 | 1,000 | 0 | 0.0 | |
| 08/04/2016 |
8.17
|
16,250 | 8.05 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 07/04/2016 |
8.05
|
2,600 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 06/04/2016 |
8.09
|
10,315 | 8.09 | 8.09 | 8.05 | 0 | 5,080 | -0.1 | |
| 05/04/2016 |
8.09
|
18,600 | 8.09 | 8.09 | 8.05 | 0 | 3,600 | -0.1 | |
| 04/04/2016 |
8.09
|
19,500 | 8.21 | 8.21 | 8.09 | 0 | 16,400 | -0.3 | |
| 01/04/2016 |
8.21
|
13,200 | 8.21 | 8.21 | 8.13 | 0 | 0 | 0 | |
| 31/03/2016 |
8.21
|
25,800 | 8.17 | 8.25 | 8.13 | 0 | 0 | 0 | |
| 30/03/2016 |
8.17
|
13,270 | 8.13 | 8.17 | 8.13 | 0 | 0 | 0 | |
| 29/03/2016 |
8.13
|
9,000 | 8.09 | 8.17 | 8.13 | 0 | 0 | 0 | |
| 28/03/2016 |
8.09
|
2,600 | 8.05 | 8.13 | 8.09 | 0 | 0 | 0 | |
| 25/03/2016 |
8.05
|
9,400 | 8.09 | 8.09 | 8.05 | 4,000 | 0 | 0.1 | |
| 24/03/2016 |
8.09
|
2,500 | 8.05 | 8.09 | 8.05 | 1,500 | 0 | 0.0 | |
| 23/03/2016 |
8.05
|
11,400 | 8.05 | 8.09 | 8.05 | 3,300 | 0 | 0.1 | |
| 22/03/2016 |
8.05
|
9,110 | 8.05 | 8.09 | 8.05 | 4,600 | 0 | 0.1 | |
| 21/03/2016 |
8.05
|
28,200 | 8.17 | 8.17 | 8.05 | 16,100 | 0 | 0.3 | |
| 18/03/2016 |
8.17
|
22,300 | 8.13 | 8.17 | 8.05 | 5,000 | 0 | 0.1 | |
| 17/03/2016 |
8.13
|
2,010 | 8.17 | 8.17 | 8.13 | 0 | 0 | 0 | |
| 16/03/2016 |
8.17
|
22,332 | 8.05 | 8.17 | 8.05 | 0 | 0 | 0 | |
| 15/03/2016 |
8.05
|
64,578 | 7.97 | 8.05 | 7.97 | 19,600 | 0 | 0.4 | |
| 14/03/2016 |
7.97
|
45,800 | 7.97 | 8.01 | 7.97 | 28,800 | 31,000 | -0.0 | |
| 11/03/2016 |
7.97
|
25,200 | 7.93 | 7.97 | 7.93 | 20,000 | 21,000 | -0.0 | |
| 10/03/2016 |
7.93
|
26,040 | 7.93 | 7.97 | 7.93 | 0 | 6,000 | -0.1 | |
| 09/03/2016 |
7.93
|
37,700 | 7.93 | 7.97 | 7.93 | 0 | 19,000 | -0.4 | |
| 08/03/2016 |
7.93
|
50,800 | 7.89 | 7.97 | 7.89 | 0 | 23,400 | -0.5 | |
| 07/03/2016 |
7.89
|
17,800 | 7.89 | 7.89 | 7.89 | 0 | 8,000 | -0.2 | |
| 04/03/2016 |
7.89
|
32,980 | 7.89 | 7.89 | 7.89 | 14,400 | 14,000 | 0.0 | |
| 03/03/2016 |
7.89
|
29,280 | 7.89 | 7.89 | 7.85 | 0 | 3,560 | -0.1 | |
| 02/03/2016 |
7.89
|
31,600 | 7.69 | 8.05 | 7.73 | 0 | 16,700 | -0.3 | |
| 01/03/2016 |
7.69
|
20,010 | 8.05 | 8.05 | 7.69 | 0 | 4,100 | -0.1 | |
| 29/02/2016 |
8.05
|
3,908 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 26/02/2016 |
8.05
|
19,036 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 25/02/2016 |
8.05
|
11,800 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 24/02/2016 |
8.05
|
17,600 | 8.13 | 8.13 | 7.85 | 7,200 | 0 | 0.1 | |
| 23/02/2016 |
8.13
|
47,390 | 8.13 | 8.13 | 8.13 | 352,100 | 0 | 6.8 | |
| 22/02/2016 |
8.13
|
18,210 | 8.21 | 8.21 | 8.05 | 6,800 | 0 | 0.1 | |
| 19/02/2016 |
8.21
|
33,336 | 8.25 | 8.25 | 8.17 | 10,000 | 30,500 | -0.4 | |
| 18/02/2016 |
8.25
|
90,300 | 8.25 | 8.29 | 8.17 | 0 | 23,000 | -0.5 | |
| 17/02/2016 |
8.25
|
79,600 | 8.25 | 8.25 | 8.21 | 22,000 | 30,800 | -0.2 | |
| 16/02/2016 |
8.25
|
87,730 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 15/02/2016 |
8.25
|
57,600 | 8.25 | 8.25 | 8.05 | 10,000 | 0 | 0.2 | |
| 05/02/2016 |
8.25
|
48,046 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 04/02/2016 |
8.25
|
61,504 | 7.93 | 8.25 | 8.13 | 0 | 0 | 0 | |
| 03/02/2016 |
7.93
|
8,630 | 7.81 | 7.93 | 7.77 | 0 | 5,000 | -0.1 | |
| 02/02/2016 |
7.81
|
12,120 | 7.81 | 7.85 | 7.77 | 0 | 0 | 0 | |
| 01/02/2016 |
7.81
|
10,810 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 29/01/2016 |
7.81
|
4,236 | 7.81 | 7.89 | 7.81 | 0 | 0 | 0 | |
| 28/01/2016 |
7.81
|
10,850 | 7.93 | 7.93 | 7.77 | 0 | 0 | 0 | |
| 27/01/2016 |
7.93
|
22,100 | 7.89 | 7.97 | 7.85 | 0 | 0 | 0 | |
| 26/01/2016 |
7.89
|
8,950 | 7.81 | 7.97 | 7.81 | 0 | 0 | 0 | |
| 25/01/2016 |
7.81
|
8,760 | 7.73 | 8.09 | 7.65 | 0 | 0 | 0 | |
| 22/01/2016 |
7.73
|
12,303 | 7.65 | 7.73 | 7.65 | 0 | 0 | 0 | |
| 21/01/2016 |
7.65
|
6,039 | 7.69 | 7.77 | 7.65 | 0 | 0 | 0 | |
| 20/01/2016 |
7.69
|
22,601 | 7.77 | 7.77 | 7.24 | 0 | 0 | 0 | |
| 19/01/2016 |
7.77
|
6,470 | 7.89 | 7.89 | 7.65 | 0 | 0 | 0 | |
| 18/01/2016 |
7.89
|
15,394 | 8.05 | 8.09 | 7.89 | 0 | 0 | 0 | |
| 15/01/2016 |
8.05
|
2,208 | 8.21 | 8.21 | 8.05 | 0 | 0 | 0 | |
| 14/01/2016 |
8.21
|
65,841 | 8.17 | 8.21 | 8.17 | 51,400 | 0 | 1.0 | |
| 13/01/2016 |
8.17
|
24,719 | 8.17 | 8.17 | 8.17 | 17,000 | 0 | 0.3 | |
| 12/01/2016 |
8.17
|
20,412 | 8.09 | 8.17 | 8.09 | 13,300 | 0 | 0.3 | |
| 11/01/2016 |
8.09
|
5,310 | 8.09 | 8.25 | 8.09 | 4,300 | 0 | 0.1 | |
| 08/01/2016 |
8.09
|
28,100 | 8.09 | 8.09 | 8.05 | 23,600 | 0 | 0.5 | |
| 07/01/2016 |
8.09
|
20,100 | 8.21 | 8.25 | 8.09 | 0 | 0 | 0 | |
| 06/01/2016 |
8.21
|
46,610 | 8.21 | 8.21 | 8.17 | 0 | 0 | 0 | |
| 05/01/2016 |
8.21
|
32,902 | 8.33 | 8.33 | 8.21 | 0 | 0 | 0 | |
| 04/01/2016 |
8.33
|
12,900 | 8.33 | 8.37 | 8.33 | 0 | 0 | 0 | |
| 31/12/2015 |
8.33
|
7,100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 30/12/2015 |
8.33
|
28,250 | 8.33 | 8.37 | 8.33 | 0 | 0 | 0 | |
| 29/12/2015 |
8.33
|
7,200 | 8.33 | 8.33 | 8.29 | 900 | 0 | 0.0 | |
| 28/12/2015 |
8.33
|
54,557 | 8.41 | 8.41 | 8.33 | 7,757 | 0 | 0.2 | |
| 25/12/2015 |
8.41
|
17,000 | 8.41 | 8.45 | 8.41 | 0 | 0 | 0 | |
| 24/12/2015 |
8.41
|
16,850 | 8.45 | 8.45 | 8.41 | 0 | 0 | 0 | |
| 23/12/2015 |
8.45
|
29,530 | 8.41 | 8.45 | 8.37 | 27,700 | 0 | 0.6 | |
| 22/12/2015 |
8.41
|
31,242 | 8.41 | 8.41 | 8.37 | 19,300 | 0 | 0.4 | |
| 21/12/2015 |
8.41
|
39,950 | 8.37 | 8.45 | 8.37 | 28,200 | 0 | 0.6 | |
| 18/12/2015 |
8.37
|
29,250 | 8.37 | 8.41 | 8.37 | 23,000 | 0 | 0.5 | |
| 17/12/2015 |
8.37
|
75,830 | 8.33 | 8.41 | 8.33 | 61,800 | 0 | 1.3 | |
| 16/12/2015 |
8.33
|
57,614 | 8.33 | 8.41 | 8.33 | 40,000 | 0 | 0.8 | |
| 15/12/2015 |
8.33
|
42,225 | 8.33 | 8.33 | 8.29 | 18,800 | 0 | 0.4 | |
| 14/12/2015 |
8.33
|
68,400 | 8.41 | 8.41 | 8.33 | 44,900 | 0 | 0.9 | |
| 11/12/2015 |
8.41
|
147,910 | 8.33 | 8.45 | 8.33 | 81,000 | 0 | 1.7 | |
| 10/12/2015 |
8.33
|
71,728 | 8.33 | 8.33 | 8.33 | 45,000 | 0 | 0.9 | |
| 09/12/2015 |
8.33
|
73,971 | 8.49 | 8.49 | 8.33 | 0 | 0 | 0 | |
| 08/12/2015 |
8.49
|
54,450 | 8.49 | 8.49 | 8.45 | 0 | 0 | 0 | |
| 07/12/2015 |
8.49
|
59,600 | 8.57 | 8.57 | 8.45 | 19,000 | 0 | 0.4 | |
| 04/12/2015 |
8.57
|
44,486 | 8.57 | 8.57 | 8.53 | 26,000 | 0 | 0.6 | |