| 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) |
-1.35 | -5.42% | 91,439,100 | -8,197,500 | -198.6 |
23
24.90
23.20
|
|
2 tháng
(2025-10-06) |
-1.05 | -4.27% | 186,803,400 | -15,449,200 | -375.5 |
22.15
24.90
23.20
|
|
3 tháng
(2025-09-08) |
-2.95 | -11.13% | 259,530,600 | -25,084,100 | -622.6 |
22.15
27.50
23.20
|
|
6 tháng
(2025-06-09) |
4.84 | 25.90% | 606,631,100 | -25,442,380 | -483.6 |
18.71
28.80
23.20
|
|
12 tháng
(2024-12-10) |
3.68 | 18.54% | 903,405,200 | -32,735,749 | -749.6 |
15.41
28.80
23.20
|
|
24 tháng
(2023-12-18) |
6.35 | 36.91% | 1,600,777,900 | -36,033,125 | -839.4 |
15.41
28.80
23.20
|
|
36 tháng
(2022-12-21) |
4.23 | 21.89% | 2,225,179,300 | -73,024,551 | -2,128.8 |
14.89
28.80
23.20
|
|
60 tháng
(2020-12-31) |
16.60 | 238.80% | 4,293,662,590 | -46,283,014 | -473.3 |
5.79
30.44
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 25/01/2016 |
6.94
|
343,640 | 6.77 | 7.01 | 6.89 | 10 | 0 | 0.0 | |
| 22/01/2016 |
6.77
|
872,720 | 6.74 | 7.01 | 6.74 | 59,000 | 241,330 | -5.0 | |
| 21/01/2016 |
6.74
|
837,450 | 6.79 | 6.81 | 6.74 | 172,640 | 462,430 | -8.0 | |
| 20/01/2016 |
6.79
|
565,220 | 6.74 | 6.84 | 6.69 | 382,660 | 299,290 | 2.3 | |
| 19/01/2016 |
6.74
|
335,870 | 6.69 | 6.77 | 6.69 | 0 | 85,830 | -2.3 | |
| 18/01/2016 |
6.69
|
835,150 | 6.86 | 6.86 | 6.59 | 159,970 | 120,290 | 1.1 | |
| 15/01/2016 |
6.86
|
730,700 | 6.96 | 7.01 | 6.81 | 5,160 | 316,930 | -8.7 | |
| 14/01/2016 |
6.96
|
909,430 | 7.01 | 7.01 | 6.89 | 97,550 | 402,430 | -8.6 | |
| 13/01/2016 |
7.01
|
562,420 | 7.01 | 7.06 | 7.01 | 157,400 | 343,260 | -5.3 | |
| 12/01/2016 |
7.01
|
275,840 | 6.99 | 7.04 | 6.96 | 7,000 | 132,830 | -3.6 | |
| 11/01/2016 |
6.99
|
432,310 | 7.09 | 7.09 | 6.99 | 52,920 | 126,220 | -2.1 | |
| 08/01/2016 |
7.09
|
942,380 | 7.09 | 7.11 | 6.96 | 76,930 | 285,900 | -6.0 | |
| 07/01/2016 |
7.09
|
634,450 | 7.23 | 7.23 | 7.01 | 197,780 | 221,760 | -0.7 | |
| 06/01/2016 |
7.23
|
962,260 | 7.06 | 7.23 | 7.06 | 515,730 | 311,800 | 5.9 | |
| 05/01/2016 |
7.06
|
652,840 | 6.99 | 7.13 | 6.99 | 343,010 | 221,000 | 3.5 | |
| 04/01/2016 |
6.99
|
680,300 | 7.16 | 7.16 | 6.99 | 50,900 | 199,900 | -4.3 | |
| 31/12/2015 |
7.16
|
425,610 | 7.13 | 7.16 | 7.09 | 146,520 | 126,500 | 0.6 | |
| 30/12/2015 |
7.13
|
462,480 | 7.13 | 7.18 | 7.11 | 178,090 | 140,000 | 1.1 | |
| 29/12/2015 |
7.13
|
670,550 | 7.04 | 7.13 | 7.04 | 204,550 | 388,000 | -5.3 | |
| 28/12/2015: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 28/12/2015 |
7.04
|
1,154,680 | 7.11 | 7.21 | 7.01 | 322,020 | 482,500 | -4.6 | |
| 25/12/2015 |
7.11
|
900,260 | 7.13 | 7.16 | 7.09 | 95,650 | 252,630 | -4.9 | |
| 24/12/2015 |
7.13
|
811,840 | 7.16 | 7.18 | 7.13 | 208,000 | 275,000 | -2.1 | |
| 23/12/2015 |
7.16
|
1,332,660 | 7.18 | 7.18 | 7.09 | 204,100 | 408,500 | -6.4 | |
| 22/12/2015 |
7.18
|
911,870 | 7.16 | 7.20 | 7.16 | 227,890 | 495,520 | -8.5 | |
| 21/12/2015 |
7.16
|
1,461,000 | 6.93 | 7.20 | 7.04 | 587,000 | 428,780 | 5.0 | |
| 18/12/2015 |
6.93
|
4,625,100 | 7.18 | 7.22 | 6.93 | 1,287,120 | 4,512,990 | -99.8 | |
| 17/12/2015 |
7.18
|
502,340 | 7.13 | 7.22 | 7.13 | 7,300 | 245,290 | -7.5 | |
| 16/12/2015 |
7.13
|
634,550 | 7.18 | 7.20 | 7.13 | 30,910 | 412,170 | -12.1 | |
| 15/12/2015 |
7.18
|
258,440 | 7.22 | 7.27 | 7.13 | 1,000 | 129,050 | -4.1 | |
| 14/12/2015 |
7.22
|
868,960 | 7.16 | 7.36 | 7.18 | 60,050 | 459,890 | -12.8 | |
| 11/12/2015 |
7.16
|
865,240 | 6.97 | 7.25 | 6.91 | 51,200 | 124,390 | -2.3 | |
| 10/12/2015 |
6.97
|
286,080 | 7.02 | 7.09 | 6.97 | 1,000 | 15,000 | -0.4 | |
| 09/12/2015 |
7.02
|
591,650 | 7.13 | 7.13 | 7.00 | 346,460 | 605,390 | -8.1 | |
| 08/12/2015 |
7.13
|
251,910 | 7.09 | 7.13 | 7.02 | 105,200 | 70,000 | 1.1 | |
| 07/12/2015 |
7.09
|
403,890 | 7.16 | 7.18 | 7.06 | 136,000 | 238,410 | -3.2 | |
| 04/12/2015 |
7.16
|
357,010 | 7.02 | 7.50 | 7.02 | 330,000 | 230,000 | 3.2 | |