| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.15 | 3.30% | 5,646,200 | 140,372 | 3.8 |
33.80
37.30
35.80
|
|
2 tháng
(2026-03-02) |
-3.40 | -8.63% | 18,804,400 | 366,372 | 11.4 |
33.35
39.40
35.80
|
|
3 tháng
(2026-01-29) |
1.75 | 5.11% | 33,681,900 | 998,372 | 35.2 |
33.35
39.70
35.80
|
|
6 tháng
(2025-10-31) |
1.45 | 4.20% | 50,160,100 | -135,428 | -3.7 |
32.05
39.70
35.80
|
|
12 tháng
(2025-05-05) |
12.36 | 52.30% | 93,480,200 | -1,462,713 | -33.0 |
23.64
39.70
35.80
|
|
24 tháng
(2024-05-09) |
5.72 | 18.88% | 163,062,200 | -1,790,364 | -28.8 |
20.16
39.70
35.80
|
|
36 tháng
(2023-05-15) |
7.92 | 28.19% | 229,943,200 | 531,271 | 72.4 |
20.16
39.70
35.80
|
|
60 tháng
(2021-05-25) |
-12.83 | -26.28% | 360,011,400 | 2,159,857 | 188.5 |
18.97
55.95
35.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2016 |
8.14
|
38,650 | 8.17 | 8.36 | 8.14 | 10,360 | 0 | 0.4 | |
| 15/09/2016 |
8.17
|
68,070 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 14/09/2016 |
8.17
|
39,520 | 8.17 | 8.19 | 8.12 | 24,070 | 0 | 0.8 | |
| 13/09/2016 |
8.17
|
93,990 | 8.17 | 8.40 | 8.13 | 57,510 | 0 | 2.0 | |
| 12/09/2016 |
8.17
|
33,800 | 8.29 | 8.40 | 8.17 | 10,130 | 0 | 0.3 | |
| 09/09/2016 |
8.29
|
96,790 | 8.29 | 8.43 | 8.29 | 10,000 | 20 | 0.3 | |
| 08/09/2016 |
8.29
|
19,300 | 8.14 | 8.38 | 8.12 | 40 | 0 | 0.0 | |
| 07/09/2016 |
8.14
|
93,620 | 8.17 | 8.22 | 8.05 | 54,400 | 9,900 | 1.5 | |
| 06/09/2016 |
8.17
|
139,970 | 8.29 | 8.38 | 8.17 | 26,440 | 0 | 0.9 | |
| 05/09/2016 |
8.29
|
14,090 | 8.41 | 8.41 | 8.29 | 10 | 0 | 0.0 | |
| 01/09/2016 |
8.41
|
43,150 | 8.31 | 8.50 | 8.34 | 3,000 | 0 | 0.1 | |
| 31/08/2016 |
8.31
|
95,400 | 8.31 | 8.31 | 8.17 | 0 | 0 | 0 | |
| 30/08/2016 |
8.31
|
39,410 | 8.31 | 8.31 | 8.14 | 0 | 0 | 0 | |
| 29/08/2016 |
8.31
|
103,410 | 8.41 | 8.41 | 8.17 | 50 | 0 | 0.0 | |
| 26/08/2016 |
8.41
|
79,680 | 8.41 | 8.46 | 8.34 | 10 | 0 | 0.0 | |
| 25/08/2016 |
8.41
|
58,150 | 8.43 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 24/08/2016 |
8.43
|
98,470 | 8.46 | 8.46 | 8.31 | 10 | 0 | 0.0 | |
| 23/08/2016 |
8.46
|
78,270 | 8.43 | 8.50 | 8.34 | 1,270 | 0 | 0.0 | |
| 22/08/2016 |
8.43
|
94,880 | 8.53 | 8.58 | 8.36 | 27,800 | 3,000 | 0.9 | |
| 19/08/2016 |
8.53
|
58,350 | 8.53 | 8.53 | 8.41 | 11,370 | 0 | 0.4 | |
| 18/08/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 18/08/2016 |
8.53
|
132,100 | 8.52 | 9.11 | 8.36 | 16,020 | 0 | 0.6 | |
| 17/08/2016 |
8.52
|
238,660 | 8.56 | 8.56 | 8.37 | 41,900 | 60,520 | -0.7 | |
| 16/08/2016 |
8.56
|
202,420 | 8.62 | 8.62 | 8.56 | 59,430 | 20 | 2.4 | |
| 15/08/2016 |
8.62
|
116,640 | 8.65 | 8.65 | 8.58 | 39,740 | 0 | 1.6 | |
| 12/08/2016 |
8.65
|
96,760 | 8.65 | 8.67 | 8.56 | 58,120 | 0 | 2.4 | |
| 11/08/2016 |
8.65
|
114,090 | 8.62 | 8.67 | 8.60 | 41,670 | 0 | 1.7 | |
| 10/08/2016 |
8.62
|
53,750 | 8.62 | 8.62 | 8.54 | 25,170 | 1,040 | 1.0 | |
| 09/08/2016 |
8.62
|
147,680 | 8.54 | 8.62 | 8.52 | 90,180 | 60 | 3.6 | |
| 08/08/2016 |
8.54
|
216,420 | 8.30 | 8.58 | 8.28 | 114,180 | 0 | 4.6 | |
| 05/08/2016 |
8.30
|
37,310 | 8.30 | 8.35 | 8.30 | 22,940 | 0 | 0.9 | |
| 04/08/2016 |
8.30
|
84,270 | 8.30 | 8.30 | 8.20 | 22,750 | 0 | 0.9 | |
| 03/08/2016 |
8.30
|
71,700 | 8.37 | 8.37 | 8.13 | 24,410 | 0 | 0.9 | |
| 02/08/2016 |
8.37
|
112,510 | 8.37 | 8.37 | 8.20 | 25,000 | 49,580 | -1.0 | |
| 01/08/2016 |
8.37
|
243,760 | 8.20 | 8.45 | 8.20 | 53,120 | 360 | 2.1 | |
| 29/07/2016 |
8.20
|
82,830 | 8.18 | 8.20 | 8.09 | 28,320 | 0 | 1.1 | |
| 28/07/2016 |
8.18
|
63,840 | 8.20 | 8.26 | 8.16 | 44,820 | 0 | 1.7 | |
| 27/07/2016 |
8.20
|
51,920 | 8.18 | 8.20 | 8.13 | 50,520 | 1,000 | 1.9 | |
| 26/07/2016 |
8.18
|
42,820 | 8.11 | 8.20 | 8.11 | 39,330 | 0 | 1.5 | |
| 25/07/2016 |
8.11
|
8,480 | 7.99 | 8.16 | 7.99 | 1,350 | 0 | 0.1 | |
| 22/07/2016 |
7.99
|
38,080 | 8.11 | 8.13 | 7.99 | 50 | 3,950 | -0.1 | |
| 21/07/2016 |
8.11
|
36,030 | 8.13 | 8.18 | 8.09 | 4,190 | 24,300 | -0.8 | |
| 20/07/2016 |
8.13
|
24,380 | 8.13 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 19/07/2016 |
8.13
|
83,450 | 8.18 | 8.26 | 8.11 | 40 | 0 | 0.0 | |
| 18/07/2016 |
8.18
|
46,530 | 7.88 | 8.20 | 7.99 | 8,260 | 0 | 0.3 | |
| 15/07/2016 |
7.88
|
85,890 | 7.77 | 7.96 | 7.71 | 8,050 | 20,000 | -0.4 | |
| 14/07/2016 |
7.77
|
107,660 | 8.11 | 8.13 | 7.77 | 7,900 | 27,000 | -0.7 | |
| 13/07/2016 |
8.11
|
93,710 | 8.16 | 8.18 | 8.09 | 350 | 0 | 0.0 | |
| 12/07/2016 |
8.16
|
72,770 | 8.16 | 8.16 | 8.07 | 110 | 2,900 | -0.1 | |
| 11/07/2016 |
8.16
|
116,440 | 8.26 | 8.26 | 8.05 | 100 | 0 | 0.0 | |
| 08/07/2016 |
8.26
|
44,180 | 8.26 | 8.33 | 8.20 | 0 | 0 | 0 | |
| 07/07/2016 |
8.26
|
87,520 | 8.22 | 8.30 | 8.22 | 0 | 0 | 0 | |
| 06/07/2016 |
8.22
|
79,550 | 8.30 | 8.30 | 8.13 | 100 | 200 | -0.0 | |
| 05/07/2016 |
8.30
|
175,260 | 8.45 | 8.50 | 8.30 | 2,050 | 0 | 0.1 | |
| 04/07/2016 |
8.45
|
76,020 | 8.48 | 8.84 | 8.37 | 2,370 | 0 | 0.1 | |
| 01/07/2016 |
8.48
|
177,450 | 8.41 | 8.56 | 8.41 | 0 | 0 | 0 | |
| 30/06/2016 |
8.41
|
85,090 | 8.41 | 8.43 | 8.30 | 0 | 0 | 0 | |
| 29/06/2016 |
8.41
|
188,410 | 8.24 | 8.45 | 8.20 | 2,100 | 0 | 0.1 | |
| 28/06/2016 |
8.24
|
165,740 | 8.16 | 8.28 | 8.07 | 5,000 | 0 | 0.2 | |
| 27/06/2016 |
8.16
|
114,060 | 8.50 | 8.50 | 8.16 | 7,620 | 1,000 | 0.3 | |
| 24/06/2016 |
8.50
|
464,830 | 8.69 | 8.69 | 8.09 | 30,600 | 200 | 1.2 | |
| 23/06/2016 |
8.69
|
107,310 | 8.54 | 8.69 | 8.52 | 1,040 | 0 | 0.0 | |
| 22/06/2016 |
8.54
|
235,560 | 8.54 | 8.73 | 8.50 | 2,480 | 0 | 0.1 | |
| 21/06/2016 |
8.54
|
310,280 | 8.30 | 8.88 | 8.30 | 860 | 0 | 0.0 | |
| 20/06/2016 |
8.30
|
205,670 | 8.18 | 8.37 | 8.16 | 0 | 0 | 0 | |
| 17/06/2016 |
8.18
|
93,740 | 8.18 | 8.30 | 8.09 | 300 | 0 | 0.0 | |
| 16/06/2016 |
8.18
|
273,690 | 8.05 | 8.24 | 8.05 | 500 | 0 | 0.0 | |
| 15/06/2016 |
8.05
|
92,430 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 | |
| 14/06/2016 |
8.07
|
72,710 | 8.07 | 8.07 | 7.92 | 100 | 0 | 0.0 | |
| 13/06/2016 |
8.07
|
72,400 | 8.09 | 8.11 | 7.96 | 20,010 | 0 | 0.8 | |
| 10/06/2016 |
8.09
|
128,800 | 7.99 | 8.18 | 7.86 | 7,000 | 0 | 0.3 | |
| 09/06/2016 |
7.99
|
479,360 | 7.73 | 7.99 | 7.67 | 9,120 | 0 | 0.3 | |
| 08/06/2016 |
7.73
|
163,310 | 7.71 | 7.81 | 7.64 | 20,000 | 0 | 0.7 | |
| 07/06/2016 |
7.71
|
30,850 | 7.75 | 7.75 | 7.60 | 0 | 0 | 0 | |
| 06/06/2016 |
7.75
|
44,660 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 | |
| 03/06/2016 |
7.77
|
39,190 | 7.77 | 7.79 | 7.58 | 0 | 500 | -0.0 | |
| 02/06/2016 |
7.77
|
70,530 | 7.56 | 7.77 | 7.62 | 0 | 0 | 0 | |
| 01/06/2016 |
7.56
|
83,140 | 7.30 | 7.56 | 7.24 | 16,240 | 0 | 0.6 | |
| 31/05/2016 |
7.30
|
25,710 | 7.24 | 7.41 | 7.22 | 3,270 | 0 | 0.1 | |
| 30/05/2016 |
7.24
|
119,750 | 7.30 | 7.43 | 7.24 | 0 | 40,000 | -1.4 | |
| 27/05/2016 |
7.30
|
37,170 | 7.41 | 7.45 | 7.26 | 5,080 | 0 | 0.2 | |
| 26/05/2016 |
7.41
|
9,810 | 7.45 | 7.52 | 7.41 | 1,140 | 0 | 0.0 | |
| 25/05/2016 |
7.45
|
51,330 | 7.30 | 7.56 | 7.41 | 940 | 0 | 0.0 | |
| 24/05/2016 |
7.30
|
32,960 | 7.37 | 7.75 | 7.30 | 650 | 0 | 0.0 | |
| 23/05/2016 |
7.37
|
20,140 | 7.26 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 20/05/2016 |
7.26
|
16,370 | 7.26 | 7.35 | 7.20 | 10 | 0 | 0.0 | |
| 19/05/2016 |
7.26
|
51,000 | 7.26 | 7.56 | 7.13 | 20 | 0 | 0.0 | |
| 18/05/2016 |
7.26
|
63,960 | 7.28 | 7.35 | 7.20 | 1,500 | 0 | 0.1 | |
| 17/05/2016 |
7.28
|
91,000 | 7.26 | 7.33 | 7.18 | 500 | 0 | 0.0 | |
| 16/05/2016 |
7.26
|
19,240 | 7.26 | 7.41 | 7.22 | 1,000 | 0 | 0.0 | |
| 13/05/2016 |
7.26
|
63,430 | 7.45 | 7.45 | 7.26 | 0 | 7,700 | -0.3 | |
| 12/05/2016 |
7.45
|
51,570 | 7.56 | 7.56 | 7.35 | 0 | 5,000 | -0.2 | |
| 11/05/2016 |
7.56
|
31,990 | 7.58 | 7.60 | 7.30 | 20 | 2,000 | -0.1 | |
| 10/05/2016 |
7.58
|
20,430 | 7.47 | 7.60 | 7.45 | 90 | 0 | 0.0 | |
| 09/05/2016 |
7.47
|
73,890 | 7.64 | 7.64 | 7.47 | 0 | 0 | 0 | |
| 06/05/2016 |
7.64
|
215,120 | 7.81 | 7.96 | 7.64 | 2,970 | 0 | 0.1 | |
| 05/05/2016 |
7.81
|
34,260 | 7.81 | 7.84 | 7.75 | 0 | 0 | 0 | |
| 04/05/2016 |
7.81
|
142,190 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 29/04/2016 |
7.90
|
118,850 | 7.90 | 7.94 | 7.86 | 0 | 3,000 | -0.1 | |
| 28/04/2016 |
7.90
|
98,600 | 7.94 | 7.94 | 7.88 | 30 | 2,500 | -0.1 | |
| 27/04/2016 |
7.94
|
82,310 | 8.01 | 8.07 | 7.94 | 10 | 0 | 0.0 | |