| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.60 | 2.64% | 129,872,700 | 2,363,300 | 53.6 |
22.25
25.85
23.60
|
|
2 tháng
(2025-12-01) |
0.20 | 0.87% | 173,348,700 | 2,049,100 | 45.8 |
21.95
25.85
23.60
|
|
3 tháng
(2025-10-30) |
-0.70 | -2.92% | 271,642,500 | -8,237,700 | -203.5 |
21.95
25.85
23.60
|
|
6 tháng
(2025-08-01) |
-0.56 | -2.33% | 563,472,100 | -29,121,000 | -718.9 |
21.95
28.80
23.60
|
|
12 tháng
(2025-02-03) |
3.96 | 20.47% | 1,006,581,000 | -29,773,980 | -670.2 |
15.41
28.80
23.60
|
|
24 tháng
(2024-02-15) |
5.47 | 30.67% | 1,705,109,000 | -30,395,425 | -673.8 |
15.41
28.80
23.60
|
|
36 tháng
(2023-02-13) |
4.57 | 24.43% | 2,338,155,800 | -69,735,953 | -2,023.4 |
14.89
28.80
23.60
|
|
60 tháng
(2021-02-23) |
16.68 | 252% | 4,372,383,800 | -42,660,414 | -403.3 |
6.47
30.44
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/06/2016 |
7.25
|
316,760 | 7.25 | 7.30 | 7.22 | 143,070 | 66,060 | 2.2 | |
| 22/06/2016 |
7.25
|
285,110 | 7.17 | 7.30 | 7.19 | 94,900 | 4,100 | 2.5 | |
| 21/06/2016 |
7.17
|
289,650 | 7.14 | 7.22 | 7.14 | 80,000 | 184,470 | -2.9 | |
| 20/06/2016 |
7.14
|
417,370 | 7.19 | 7.22 | 7.12 | 12,200 | 224,650 | -5.9 | |
| 17/06/2016 |
7.19
|
273,140 | 7.25 | 7.25 | 7.17 | 141,540 | 223,590 | -2.3 | |
| 16/06/2016 |
7.25
|
247,560 | 7.22 | 7.27 | 7.19 | 117,000 | 93,000 | 0.7 | |
| 15/06/2016 |
7.22
|
249,140 | 7.25 | 7.27 | 7.19 | 70,390 | 119,630 | -1.4 | |
| 14/06/2016 |
7.25
|
199,060 | 7.22 | 7.25 | 7.19 | 40,260 | 115,370 | -2.1 | |
| 13/06/2016 |
7.22
|
277,360 | 7.25 | 7.32 | 7.22 | 0 | 229,460 | -6.4 | |
| 10/06/2016 |
7.25
|
828,460 | 7.32 | 7.32 | 7.25 | 191,610 | 395,000 | -5.7 | |
| 09/06/2016 |
7.32
|
132,600 | 7.40 | 7.43 | 7.32 | 39,300 | 35,500 | 0.1 | |
| 08/06/2016 |
7.40
|
367,050 | 7.25 | 7.40 | 7.27 | 149,800 | 7,200 | 4.1 | |
| 07/06/2016 |
7.25
|
330,400 | 7.19 | 7.27 | 7.19 | 119,710 | 90,050 | 0.8 | |
| 06/06/2016 |
7.19
|
37,600 | 7.19 | 7.22 | 7.19 | 7,010 | 300 | 0.2 | |
| 03/06/2016 |
7.19
|
172,210 | 7.19 | 7.22 | 7.19 | 500 | 110,320 | -3.1 | |
| 02/06/2016 |
7.19
|
356,530 | 7.22 | 7.25 | 7.17 | 89,710 | 222,700 | -3.7 | |
| 01/06/2016 |
7.22
|
211,850 | 7.12 | 7.25 | 7.12 | 87,170 | 153,640 | -1.9 | |
| 31/05/2016 |
7.12
|
908,380 | 7.22 | 7.27 | 7.09 | 44,550 | 720,940 | -18.7 | |
| 30/05/2016 |
7.22
|
231,100 | 7.25 | 7.30 | 7.22 | 6,150 | 169,520 | -4.6 | |
| 27/05/2016 |
7.25
|
198,810 | 7.30 | 7.32 | 7.25 | 1,460 | 132,330 | -3.7 | |
| 26/05/2016 |
7.30
|
297,490 | 7.40 | 7.43 | 7.30 | 33,760 | 104,200 | -2.0 | |
| 25/05/2016 |
7.40
|
402,670 | 7.37 | 7.45 | 7.30 | 103,630 | 154,580 | -1.5 | |
| 24/05/2016 |
7.37
|
266,750 | 7.48 | 7.48 | 7.35 | 26,090 | 158,580 | -3.8 | |
| 23/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/05/2016 |
7.48
|
194,080 | 7.50 | 7.61 | 7.48 | 36,580 | 17,000 | 0.6 | |
| 20/05/2016 |
7.50
|
537,660 | 7.43 | 7.50 | 7.43 | 381,720 | 93,430 | 8.7 | |
| 19/05/2016 |
7.43
|
410,580 | 7.48 | 7.50 | 7.41 | 161,950 | 146,530 | 0.5 | |
| 18/05/2016 |
7.48
|
547,000 | 7.43 | 7.48 | 7.41 | 108,150 | 3,000 | 3.2 | |
| 17/05/2016 |
7.43
|
522,900 | 7.43 | 7.48 | 7.41 | 308,210 | 2,000 | 9.2 | |
| 16/05/2016 |
7.43
|
255,330 | 7.38 | 7.45 | 7.38 | 210,060 | 10,500 | 6.0 | |
| 13/05/2016 |
7.38
|
669,650 | 7.43 | 7.45 | 7.33 | 420,140 | 608,260 | -5.7 | |
| 12/05/2016 |
7.43
|
425,500 | 7.43 | 7.45 | 7.43 | 124,340 | 13,400 | 3.3 | |
| 11/05/2016 |
7.43
|
566,660 | 7.41 | 7.43 | 7.38 | 171,850 | 61,570 | 3.3 | |
| 10/05/2016 |
7.41
|
580,540 | 7.38 | 7.41 | 7.33 | 225,570 | 269,000 | -1.3 | |
| 09/05/2016 |
7.38
|
551,900 | 7.41 | 7.43 | 7.38 | 331,660 | 116,800 | 6.4 | |
| 06/05/2016 |
7.41
|
499,480 | 7.38 | 7.43 | 7.38 | 301,390 | 3,230 | 9.0 | |
| 05/05/2016 |
7.38
|
368,750 | 7.43 | 7.45 | 7.38 | 101,560 | 75,940 | 0.8 | |
| 04/05/2016 |
7.43
|
914,750 | 7.26 | 7.48 | 7.26 | 301,790 | 124,610 | 5.3 | |
| 29/04/2016 |
7.26
|
533,400 | 7.26 | 7.31 | 7.26 | 32,250 | 165,710 | -3.9 | |
| 28/04/2016 |
7.26
|
254,400 | 7.33 | 7.33 | 7.21 | 23,400 | 134,950 | -3.3 | |
| 27/04/2016 |
7.33
|
449,780 | 7.23 | 7.36 | 7.26 | 194,080 | 40,550 | 4.6 | |
| 26/04/2016 |
7.23
|
620,960 | 7.21 | 7.28 | 7.21 | 9,700 | 245,160 | -6.9 | |
| 25/04/2016 |
7.21
|
826,370 | 7.21 | 7.26 | 7.21 | 227,560 | 571,030 | -10.1 | |
| 22/04/2016 |
7.21
|
466,560 | 7.26 | 7.26 | 7.21 | 33,900 | 297,300 | -7.7 | |
| 21/04/2016 |
7.26
|
521,370 | 7.31 | 7.36 | 7.26 | 133,370 | 295,200 | -4.8 | |
| 20/04/2016 |
7.31
|
1,630,130 | 7.09 | 7.31 | 7.13 | 565,250 | 468,140 | 2.9 | |
| 19/04/2016 |
7.09
|
497,450 | 7.09 | 7.13 | 7.06 | 137,370 | 296,440 | -4.6 | |
| 15/04/2016 |
7.09
|
229,870 | 7.11 | 7.11 | 7.06 | 88,640 | 173,080 | -2.4 | |
| 14/04/2016 |
7.11
|
369,600 | 7.11 | 7.13 | 7.11 | 130,800 | 218,640 | -2.5 | |
| 13/04/2016 |
7.11
|
468,600 | 7.04 | 7.13 | 7.06 | 89,970 | 272,650 | -5.3 | |
| 12/04/2016 |
7.04
|
604,990 | 7.06 | 7.11 | 7.04 | 59,200 | 446,820 | -11.1 | |
| 11/04/2016 |
7.06
|
287,390 | 7.09 | 7.13 | 7.06 | 30,390 | 166,090 | -3.9 | |
| 08/04/2016 |
7.09
|
335,680 | 7.11 | 7.13 | 7.09 | 40,940 | 166,940 | -3.6 | |
| 07/04/2016 |
7.11
|
290,910 | 7.13 | 7.16 | 7.09 | 55,900 | 218,080 | -4.7 | |
| 06/04/2016 |
7.13
|
438,880 | 7.09 | 7.13 | 7.09 | 144,370 | 302,250 | -4.6 | |
| 05/04/2016 |
7.09
|
263,470 | 7.09 | 7.13 | 7.09 | 80,220 | 201,800 | -3.5 | |
| 04/04/2016 |
7.09
|
573,320 | 7.09 | 7.13 | 7.09 | 166,770 | 371,280 | -5.9 | |
| 01/04/2016 |
7.09
|
529,380 | 7.11 | 7.13 | 7.09 | 28,550 | 214,690 | -5.4 | |
| 31/03/2016 |
7.11
|
494,750 | 7.13 | 7.13 | 7.09 | 132,400 | 205,240 | -2.1 | |
| 30/03/2016 |
7.13
|
351,810 | 7.09 | 7.13 | 7.09 | 190,000 | 285,520 | -2.8 | |
| 29/03/2016 |
7.09
|
443,050 | 7.09 | 7.18 | 7.09 | 86,600 | 275,050 | -5.5 | |
| 28/03/2016 |
7.09
|
324,490 | 7.11 | 7.18 | 7.09 | 64,400 | 159,530 | -2.8 | |
| 25/03/2016 |
7.11
|
399,620 | 7.13 | 7.13 | 7.11 | 180,100 | 131,200 | 1.4 | |
| 24/03/2016 |
7.13
|
382,250 | 7.13 | 7.16 | 7.11 | 150,580 | 154,540 | -0.1 | |
| 23/03/2016 |
7.13
|
384,250 | 7.11 | 7.16 | 7.11 | 194,260 | 110,000 | 2.4 | |
| 22/03/2016 |
7.11
|
388,210 | 7.11 | 7.13 | 7.09 | 142,000 | 129,750 | 0.4 | |
| 21/03/2016 |
7.11
|
365,190 | 7.11 | 7.21 | 7.11 | 86,700 | 182,150 | -2.8 | |
| 18/03/2016 |
7.11
|
664,240 | 7.21 | 7.23 | 7.11 | 1,094,820 | 1,499,470 | -11.7 | |
| 17/03/2016 |
7.21
|
197,730 | 7.26 | 7.26 | 7.18 | 46,000 | 100 | 1.3 | |
| 16/03/2016 |
7.26
|
160,330 | 7.18 | 7.26 | 7.16 | 96,640 | 10 | 2.8 | |
| 15/03/2016 |
7.18
|
239,190 | 7.23 | 7.23 | 7.16 | 64,380 | 41,520 | 0.7 | |
| 14/03/2016 |
7.23
|
446,910 | 7.13 | 7.26 | 7.11 | 113,760 | 230,100 | -3.4 | |
| 11/03/2016 |
7.13
|
401,720 | 7.13 | 7.18 | 7.11 | 149,980 | 114,570 | 1.0 | |
| 10/03/2016 |
7.13
|
355,280 | 7.16 | 7.18 | 7.13 | 115,500 | 171,750 | -1.6 | |
| 09/03/2016 |
7.16
|
345,900 | 7.16 | 7.21 | 7.13 | 88,630 | 35,200 | 1.6 | |
| 08/03/2016 |
7.16
|
520,880 | 7.23 | 7.28 | 7.16 | 85,100 | 134,980 | -1.5 | |
| 07/03/2016 |
7.23
|
642,320 | 7.36 | 7.38 | 7.23 | 229,570 | 47,270 | 5.4 | |
| 04/03/2016 |
7.36
|
482,900 | 7.31 | 7.38 | 7.26 | 291,000 | 15,690 | 8.2 | |
| 03/03/2016 |
7.31
|
848,130 | 7.21 | 7.33 | 7.21 | 571,940 | 0 | 17.0 | |
| 02/03/2016 |
7.21
|
1,004,970 | 7.01 | 7.21 | 7.01 | 632,720 | 7,960 | 18.1 | |
| 01/03/2016 |
7.01
|
313,070 | 7.01 | 7.06 | 7.01 | 141,430 | 0 | 4.0 | |
| 29/02/2016 |
7.01
|
162,340 | 6.99 | 7.06 | 6.99 | 4,000 | 17,840 | -0.4 | |
| 26/02/2016 |
6.99
|
325,580 | 6.99 | 7.06 | 6.99 | 12,290 | 203,330 | -5.4 | |
| 25/02/2016 |
6.99
|
561,090 | 7.11 | 7.11 | 6.99 | 60,600 | 213,910 | -4.4 | |
| 24/02/2016 |
7.11
|
635,120 | 7.01 | 7.13 | 7.01 | 89,760 | 270,970 | -5.2 | |
| 23/02/2016 |
7.01
|
504,430 | 7.01 | 7.13 | 7.01 | 105,000 | 300,660 | -5.6 | |
| 22/02/2016 |
7.01
|
1,013,880 | 6.99 | 7.01 | 6.94 | 64,000 | 799,680 | -20.9 | |
| 19/02/2016 |
6.99
|
640,700 | 7.06 | 7.06 | 6.99 | 252,510 | 618,500 | -10.4 | |
| 18/02/2016 |
7.06
|
384,400 | 7.06 | 7.13 | 7.04 | 20,000 | 204,020 | -5.3 | |
| 17/02/2016 |
7.06
|
507,770 | 7.09 | 7.13 | 7.06 | 113,500 | 260,150 | -4.2 | |
| 16/02/2016 |
7.09
|
201,420 | 7.13 | 7.21 | 7.09 | 49,310 | 142,880 | -2.7 | |
| 15/02/2016 |
7.13
|
208,960 | 7.21 | 7.21 | 7.04 | 101,970 | 86,780 | 0.4 | |
| 05/02/2016 |
7.21
|
132,560 | 7.23 | 7.26 | 7.18 | 61,940 | 10,700 | 1.5 | |
| 04/02/2016 |
7.23
|
237,850 | 7.18 | 7.26 | 7.18 | 144,120 | 4,520 | 4.1 | |
| 03/02/2016 |
7.18
|
653,800 | 7.06 | 7.21 | 7.01 | 437,350 | 71,410 | 10.6 | |
| 02/02/2016 |
7.06
|
295,170 | 7.09 | 7.13 | 7.01 | 89,050 | 0 | 2.6 | |
| 01/02/2016 |
7.09
|
304,520 | 7.06 | 7.23 | 7.09 | 8,200 | 0 | 0.2 | |
| 29/01/2016 |
7.06
|
624,300 | 6.94 | 7.06 | 6.91 | 322,240 | 100 | 9.2 | |
| 28/01/2016 |
6.94
|
188,660 | 6.96 | 7.01 | 6.86 | 500 | 10 | 0.0 | |
| 27/01/2016 |
6.96
|
298,650 | 6.84 | 6.99 | 6.86 | 0 | 3,000 | -0.1 | |
| 26/01/2016 |
6.84
|
365,910 | 6.94 | 6.94 | 6.79 | 250 | 68,360 | -1.9 | |