| 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) |
7.80 | 8.27% | 198,517,000 | 13,688,100 | 1,345.5 |
94
105.80
104.50
|
|
2 tháng
(2025-12-01) |
5.50 | 5.69% | 306,608,200 | 14,307,100 | 1,417.3 |
92.50
105.80
104.50
|
|
3 tháng
(2025-10-30) |
0.46 | 0.45% | 476,059,500 | 30,667,300 | 3,076.1 |
92.50
105.80
104.50
|
|
6 tháng
(2025-08-01) |
-3.80 | -3.59% | 1,181,023,000 | -23,564,004 | -2,417.7 |
86.10
106.39
104.50
|
|
12 tháng
(2025-02-03) |
-22.48 | -18.05% | 2,007,369,500 | -91,105,782 | -11,250.3 |
86.10
125.01
104.50
|
|
24 tháng
(2024-02-15) |
25.99 | 34.15% | 3,013,542,400 | -146,595,888 | -18,849.5 |
76.04
131.67
104.50
|
|
36 tháng
(2023-02-13) |
51.92 | 103.48% | 3,409,158,500 | -147,727,562 | -18,959.7 |
48.25
131.67
104.50
|
|
60 tháng
(2021-02-23) |
69.47 | 212.87% | 4,387,585,400 | -142,967,659 | -18,428.4 |
32.42
131.67
104.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/06/2016 |
8.93
|
826,170 | 9.03 | 9.03 | 8.93 | 3,450 | 200 | 0.1 | |
| 22/06/2016 |
9.03
|
300,480 | 9.10 | 9.14 | 9.03 | 1,660 | 750 | 0.0 | |
| 21/06/2016 |
9.10
|
1,442,710 | 9.10 | 9.33 | 9.08 | 0 | 0 | 0 | |
| 20/06/2016 |
9.10
|
1,877,120 | 8.61 | 9.14 | 8.61 | 9,580 | 3,450 | 0.2 | |
| 17/06/2016 |
8.61
|
206,120 | 8.61 | 8.63 | 8.59 | 32,000 | 33,660 | -0.1 | |
| 16/06/2016 |
8.61
|
359,320 | 8.59 | 8.65 | 8.59 | 1,930 | 0 | 0.1 | |
| 15/06/2016 |
8.59
|
414,560 | 8.63 | 8.63 | 8.56 | 120,000 | 129,580 | -0.4 | |
| 14/06/2016 |
8.63
|
242,560 | 8.61 | 8.63 | 8.59 | 0 | 0 | 0 | |
| 13/06/2016 |
8.61
|
237,230 | 8.63 | 8.63 | 8.61 | 202,800 | 201,930 | 0.0 | |
| 10/06/2016 |
8.63
|
475,190 | 8.63 | 8.65 | 8.61 | 2,000 | 0 | 0.1 | |
| 09/06/2016 |
8.63
|
325,390 | 8.67 | 8.67 | 8.63 | 3,000 | 0 | 0.1 | |
| 08/06/2016 |
8.67
|
516,630 | 8.63 | 8.67 | 8.61 | 0 | 2,800 | -0.1 | |
| 07/06/2016 |
8.63
|
559,610 | 8.61 | 8.65 | 8.56 | 12,930 | 2,000 | 0.4 | |
| 06/06/2016 |
8.61
|
754,110 | 8.67 | 8.67 | 8.56 | 0 | 3,000 | -0.1 | |
| 03/06/2016 |
8.67
|
400,290 | 8.69 | 8.71 | 8.65 | 0 | 0 | 0 | |
| 02/06/2016 |
8.69
|
318,100 | 8.69 | 8.73 | 8.67 | 7,680 | 12,930 | -0.2 | |
| 01/06/2016 |
8.69
|
519,620 | 8.69 | 8.73 | 8.69 | 0 | 0 | 0 | |
| 31/05/2016 |
8.69
|
589,350 | 8.76 | 8.78 | 8.69 | 0 | 0 | 0 | |
| 30/05/2016 |
8.76
|
447,160 | 8.73 | 8.82 | 8.73 | 0 | 7,660 | -0.3 | |
| 27/05/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 27/05/2016 |
8.73
|
543,580 | 8.61 | 8.76 | 8.61 | 130,330 | 130,330 | 0 | |
| 26/05/2016 |
8.61
|
1,328,870 | 8.65 | 8.69 | 8.61 | 0 | 0 | 0 | |
| 25/05/2016 |
8.65
|
598,370 | 8.65 | 8.69 | 8.63 | 0 | 0 | 0 | |
| 24/05/2016 |
8.65
|
369,180 | 8.67 | 8.70 | 8.65 | 2,000,000 | 2,000,000 | 0 | |
| 23/05/2016 |
8.67
|
345,150 | 8.69 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 20/05/2016 |
8.69
|
485,060 | 8.65 | 8.69 | 8.65 | 310 | 0 | 0.0 | |
| 19/05/2016 |
8.65
|
186,020 | 8.65 | 8.70 | 8.63 | 0 | 0 | 0 | |
| 18/05/2016 |
8.65
|
692,880 | 8.63 | 8.78 | 8.65 | 18,310 | 0 | 0.9 | |
| 17/05/2016 |
8.63
|
354,380 | 8.58 | 8.67 | 8.58 | 140 | 310 | -0.0 | |
| 16/05/2016 |
8.58
|
310,390 | 8.60 | 8.61 | 8.56 | 210,020 | 210,000 | 0.0 | |
| 13/05/2016 |
8.60
|
393,240 | 8.60 | 8.63 | 8.56 | 10 | 18,300 | -0.9 | |
| 12/05/2016 |
8.60
|
412,430 | 8.65 | 8.69 | 8.60 | 6,820 | 140 | 0.3 | |
| 11/05/2016 |
8.65
|
290,200 | 8.58 | 8.67 | 8.58 | 6,060 | 20 | 0.3 | |
| 10/05/2016 |
8.58
|
465,650 | 8.56 | 8.61 | 8.52 | 191,250 | 191,250 | 0 | |
| 09/05/2016 |
8.56
|
605,810 | 8.61 | 8.67 | 8.56 | 0 | 6,820 | -0.3 | |
| 06/05/2016 |
8.61
|
693,360 | 8.67 | 8.70 | 8.61 | 10 | 0 | 0.0 | |
| 05/05/2016 |
8.67
|
908,780 | 8.72 | 8.78 | 8.67 | 3,050 | 0 | 0.1 | |
| 04/05/2016 |
8.72
|
771,190 | 8.81 | 8.81 | 8.65 | 51,040 | 50,000 | 0.1 | |
| 29/04/2016 |
8.81
|
614,320 | 8.78 | 8.83 | 8.76 | 253,634 | 253,634 | 0 | |
| 28/04/2016 |
8.78
|
3,007,080 | 8.65 | 8.94 | 8.65 | 1,216,560 | 246,050 | 49.5 | |
| 27/04/2016 |
8.65
|
593,060 | 8.69 | 8.72 | 8.61 | 22,710 | 23,740 | -0.0 | |
| 26/04/2016 |
8.69
|
333,520 | 8.69 | 8.70 | 8.61 | 51,010 | 50,000 | 0.0 | |
| 25/04/2016 |
8.69
|
562,230 | 8.67 | 8.76 | 8.67 | 225,000 | 225,000 | 0 | |
| 22/04/2016 |
8.67
|
829,700 | 8.58 | 8.67 | 8.54 | 150,000 | 150,000 | 0 | |
| 21/04/2016 |
8.58
|
496,340 | 8.54 | 8.61 | 8.54 | 152,020 | 151,000 | 0.0 | |
| 20/04/2016 |
8.54
|
878,290 | 8.52 | 8.56 | 8.51 | 0 | 0 | 0 | |
| 19/04/2016 |
8.52
|
545,970 | 8.56 | 8.61 | 8.52 | 425,120 | 425,120 | 0 | |
| 15/04/2016 |
8.56
|
712,110 | 8.61 | 8.65 | 8.56 | 251,660 | 253,660 | -0.1 | |
| 14/04/2016 |
8.61
|
572,360 | 8.63 | 8.67 | 8.61 | 0 | 0 | 0 | |
| 13/04/2016 |
8.63
|
568,090 | 8.65 | 8.67 | 8.61 | 2,000 | 0 | 0.1 | |
| 12/04/2016 |
8.65
|
393,630 | 8.69 | 8.70 | 8.61 | 2,000 | 0 | 0.1 | |
| 11/04/2016 |
8.69
|
814,800 | 8.63 | 8.74 | 8.61 | 1,070 | 0 | 0.1 | |
| 08/04/2016 |
8.63
|
312,220 | 8.67 | 8.70 | 8.63 | 248,000 | 250,000 | -0.1 | |
| 07/04/2016 |
8.67
|
485,800 | 8.60 | 8.69 | 8.60 | 1,890 | 2,000 | -0.0 | |
| 06/04/2016 |
8.60
|
288,080 | 8.52 | 8.60 | 8.51 | 350 | 1,070 | -0.0 | |
| 05/04/2016 |
8.52
|
286,440 | 8.49 | 8.56 | 8.47 | 250,000 | 250,000 | 0 | |
| 04/04/2016 |
8.49
|
370,410 | 8.49 | 8.52 | 8.47 | 0 | 1,890 | -0.1 | |
| 01/04/2016 |
8.49
|
530,180 | 8.54 | 8.56 | 8.47 | 0 | 350 | -0.0 | |
| 31/03/2016 |
8.54
|
623,130 | 8.61 | 8.70 | 8.54 | 115,000 | 115,000 | 0 | |
| 30/03/2016 |
8.61
|
595,920 | 8.61 | 8.69 | 8.56 | 1,510 | 0 | 0.1 | |
| 29/03/2016 |
8.61
|
731,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 28/03/2016 |
8.70
|
402,090 | 8.69 | 8.76 | 8.69 | 2,000 | 0 | 0.1 | |
| 25/03/2016 |
8.69
|
1,134,790 | 8.78 | 8.78 | 8.63 | 68,500 | 70,000 | -0.1 | |
| 24/03/2016 |
8.78
|
831,940 | 8.83 | 8.87 | 8.78 | 3,380 | 0 | 0.2 | |
| 23/03/2016 |
8.83
|
573,490 | 8.83 | 8.89 | 8.80 | 100,710 | 100,000 | 0.0 | |
| 22/03/2016 |
8.83
|
630,690 | 8.92 | 8.92 | 8.83 | 71,500 | 70,000 | 0.1 | |
| 21/03/2016 |
8.92
|
708,370 | 8.94 | 8.98 | 8.89 | 278,490 | 281,850 | -0.2 | |
| 18/03/2016 |
8.94
|
2,537,440 | 8.80 | 9.05 | 8.89 | 100,000 | 102,710 | -0.1 | |
| 17/03/2016 |
8.80
|
630,200 | 8.80 | 8.87 | 8.80 | 200,470 | 200,000 | 0.0 | |
| 16/03/2016 |
8.80
|
492,970 | 8.80 | 8.83 | 8.78 | 0 | 20 | -0.0 | |
| 15/03/2016 |
8.80
|
545,350 | 8.83 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 14/03/2016 |
8.83
|
1,011,740 | 8.80 | 8.96 | 8.83 | 303,200 | 301,970 | 0.1 | |
| 11/03/2016 |
8.80
|
752,610 | 8.74 | 8.87 | 8.78 | 7,590 | 0 | 0.4 | |
| 10/03/2016 |
8.74
|
278,390 | 8.70 | 8.76 | 8.69 | 10 | 0 | 0.0 | |
| 09/03/2016 |
8.70
|
406,000 | 8.70 | 8.74 | 8.67 | 0 | 3,200 | -0.2 | |
| 08/03/2016 |
8.70
|
1,138,510 | 8.81 | 8.83 | 8.70 | 0 | 7,590 | -0.4 | |
| 07/03/2016 |
8.81
|
731,820 | 8.89 | 8.96 | 8.81 | 2,400 | 0 | 0.1 | |
| 04/03/2016 |
8.89
|
855,930 | 8.85 | 8.94 | 8.81 | 0 | 0 | 0 | |
| 03/03/2016 |
8.85
|
831,440 | 8.83 | 8.94 | 8.85 | 0 | 0 | 0 | |
| 02/03/2016 |
8.83
|
811,910 | 8.74 | 8.85 | 8.76 | 1,440 | 2,400 | -0.0 | |
| 01/03/2016 |
8.74
|
1,215,810 | 8.67 | 8.87 | 8.63 | 50,850 | 50,000 | 0.0 | |
| 29/02/2016 |
8.67
|
516,250 | 8.65 | 8.69 | 8.63 | 6,970 | 0 | 0.3 | |
| 26/02/2016 |
8.65
|
383,230 | 8.63 | 8.67 | 8.60 | 35,700 | 37,130 | -0.1 | |
| 25/02/2016 |
8.63
|
673,070 | 8.67 | 8.76 | 8.63 | 41,100 | 40,850 | 0.0 | |
| 24/02/2016 |
8.67
|
655,980 | 8.67 | 8.70 | 8.63 | 9,580 | 6,970 | 0.1 | |
| 23/02/2016 |
8.67
|
727,180 | 8.74 | 8.80 | 8.67 | 20,000 | 20,000 | 0 | |
| 22/02/2016 |
8.74
|
518,820 | 8.65 | 8.74 | 8.65 | 470 | 1,100 | -0.0 | |
| 19/02/2016 |
8.65
|
530,400 | 8.72 | 8.72 | 8.63 | 530 | 9,580 | -0.4 | |
| 18/02/2016 |
8.72
|
737,190 | 8.61 | 8.76 | 8.63 | 101,630 | 100,000 | 0.1 | |
| 17/02/2016 |
8.61
|
719,440 | 8.58 | 8.74 | 8.61 | 3,230 | 470 | 0.1 | |
| 16/02/2016 |
8.58
|
346,480 | 8.47 | 8.61 | 8.47 | 0 | 530 | -0.0 | |
| 15/02/2016 |
8.47
|
342,070 | 8.51 | 8.51 | 8.40 | 350 | 1,630 | -0.1 | |
| 05/02/2016 |
8.51
|
363,780 | 8.43 | 8.52 | 8.43 | 11,260 | 3,230 | 0.4 | |
| 04/02/2016 |
8.43
|
282,030 | 8.45 | 8.51 | 8.43 | 0 | 0 | 0 | |
| 03/02/2016 |
8.45
|
641,500 | 8.38 | 8.51 | 8.38 | 6,730 | 350 | 0.3 | |
| 02/02/2016 |
8.38
|
184,210 | 8.45 | 8.47 | 8.38 | 0 | 11,260 | -0.5 | |
| 01/02/2016 |
8.45
|
584,110 | 8.41 | 8.51 | 8.34 | 20,010 | 20,000 | 0.0 | |
| 29/01/2016 |
8.41
|
496,970 | 8.34 | 8.43 | 8.32 | 0 | 6,730 | -0.3 | |
| 28/01/2016 |
8.34
|
491,030 | 8.40 | 8.41 | 8.31 | 46,300 | 46,000 | 0.0 | |
| 27/01/2016 |
8.40
|
336,620 | 8.32 | 8.43 | 8.38 | 200,000 | 200,000 | 0 | |
| 26/01/2016 |
8.32
|
661,130 | 8.54 | 8.54 | 8.32 | 1,790 | 0 | 0.1 | |