| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
8.75 | 34.65% | 272,003,300 | 6,803,000 | 211.9 |
25
34
33.20
|
|
2 tháng
(2026-01-12) |
9.70 | 39.92% | 428,029,100 | 13,458,700 | 376.6 |
23
34
33.20
|
|
3 tháng
(2025-12-15) |
12.05 | 54.90% | 483,389,200 | 16,593,900 | 449.3 |
21.95
34
33.20
|
|
6 tháng
(2025-09-15) |
6.60 | 24.09% | 742,905,500 | -7,684,100 | -148.2 |
21.95
34
33.20
|
|
12 tháng
(2025-03-18) |
14.24 | 72.09% | 1,227,106,100 | -17,437,451 | -336.3 |
15.41
34
33.20
|
|
24 tháng
(2024-03-25) |
15.54 | 84.18% | 1,948,554,400 | -15,260,465 | -238.8 |
15.41
34
33.20
|
|
36 tháng
(2023-03-29) |
17.68 | 108.31% | 2,624,385,800 | -53,876,793 | -1,552.6 |
14.89
34
33.20
|
|
60 tháng
(2021-04-08) |
26.13 | 332.21% | 4,619,450,100 | -34,853,114 | -133.6 |
6.98
34
33.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2016 |
7.58
|
126,940 | 7.56 | 7.58 | 7.50 | 42,260 | 570 | 1.2 | |
| 29/07/2016 |
7.56
|
255,150 | 7.58 | 7.61 | 7.53 | 89,840 | 11,240 | 2.3 | |
| 28/07/2016 |
7.58
|
298,790 | 7.58 | 7.61 | 7.56 | 88,610 | 100 | 2.6 | |
| 27/07/2016 |
7.58
|
280,740 | 7.63 | 7.63 | 7.50 | 26,360 | 10,000 | 0.5 | |
| 26/07/2016 |
7.63
|
750,620 | 7.66 | 7.68 | 7.61 | 423,230 | 0 | 12.5 | |
| 25/07/2016 |
7.66
|
256,530 | 7.66 | 7.71 | 7.61 | 67,740 | 0 | 2.0 | |
| 22/07/2016 |
7.66
|
466,690 | 7.58 | 7.66 | 7.50 | 94,120 | 4,130 | 2.6 | |
| 21/07/2016 |
7.58
|
621,250 | 7.56 | 7.76 | 7.58 | 30,030 | 3,000 | 0.8 | |
| 20/07/2016 |
7.56
|
331,340 | 7.50 | 7.61 | 7.48 | 41,210 | 19,150 | 0.6 | |
| 19/07/2016 |
7.50
|
350,210 | 7.63 | 7.68 | 7.48 | 14,240 | 105,190 | -2.7 | |
| 18/07/2016 |
7.63
|
924,940 | 7.63 | 7.63 | 7.53 | 351,920 | 548,050 | -5.7 | |
| 15/07/2016 |
7.63
|
592,820 | 7.74 | 7.79 | 7.63 | 223,520 | 152,210 | 2.1 | |
| 14/07/2016 |
7.74
|
1,437,110 | 7.66 | 7.87 | 7.68 | 125,610 | 56,770 | 2.1 | |
| 13/07/2016 |
7.66
|
1,802,580 | 7.53 | 7.68 | 7.56 | 257,810 | 11,500 | 7.3 | |
| 12/07/2016 |
7.53
|
530,470 | 7.40 | 7.53 | 7.37 | 149,980 | 1,430 | 4.3 | |
| 11/07/2016 |
7.40
|
286,120 | 7.40 | 7.50 | 7.37 | 33,940 | 0 | 1.0 | |
| 08/07/2016 |
7.40
|
433,970 | 7.48 | 7.50 | 7.40 | 251,000 | 251,270 | -0.0 | |
| 07/07/2016 |
7.48
|
805,710 | 7.32 | 7.48 | 7.35 | 50,660 | 176,000 | -3.6 | |
| 06/07/2016 |
7.32
|
248,550 | 7.32 | 7.32 | 7.27 | 40 | 29,220 | -0.8 | |
| 05/07/2016 |
7.32
|
731,870 | 7.25 | 7.37 | 7.27 | 5,600 | 150,000 | -4.1 | |
| 04/07/2016 |
7.25
|
706,780 | 7.19 | 7.27 | 7.19 | 92,230 | 221,260 | -3.6 | |
| 01/07/2016 |
7.19
|
411,610 | 7.17 | 7.22 | 7.17 | 10,010 | 18,250 | -0.2 | |
| 30/06/2016 |
7.17
|
197,500 | 7.19 | 7.22 | 7.17 | 20,010 | 100 | 0.6 | |
| 29/06/2016 |
7.19
|
324,450 | 7.17 | 7.22 | 7.17 | 147,990 | 196,160 | -1.3 | |
| 28/06/2016 |
7.17
|
178,940 | 7.17 | 7.19 | 7.14 | 60,150 | 930 | 1.6 | |
| 27/06/2016 |
7.17
|
155,910 | 7.17 | 7.17 | 7.09 | 0 | 20,000 | -0.6 | |
| 24/06/2016 |
7.17
|
579,630 | 7.25 | 7.25 | 6.99 | 101,110 | 0 | 2.8 | |
| 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 | |