| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.20 | -0.27% | 154,175,100 | -39,072,466 | -194.0 |
73.40
79.10
74.30
|
|
2 tháng
(2026-03-06) |
-7.90 | -9.68% | 384,426,900 | -69,144,366 | -2,730.8 |
73.10
81.60
74.30
|
|
3 tháng
(2026-02-04) |
-28.20 | -27.67% | 671,861,100 | -169,537,766 | -12,093.7 |
73.10
101.90
74.30
|
|
6 tháng
(2025-11-06) |
-25.47 | -25.68% | 1,135,496,200 | -140,153,066 | -9,139.3 |
73.10
106.10
74.30
|
|
12 tháng
(2025-05-12) |
-27.25 | -26.99% | 2,280,366,000 | -198,062,157 | -15,705.7 |
73.10
110.95
74.30
|
|
24 tháng
(2024-05-15) |
-24.44 | -24.90% | 3,556,494,300 | -309,932,576 | -30,279.9 |
73.10
131.67
74.30
|
|
36 tháng
(2023-05-22) |
22.40 | 43.68% | 4,093,413,800 | -311,441,154 | -30,448.4 |
50.55
131.67
74.30
|
|
60 tháng
(2021-05-31) |
31.39 | 74.17% | 4,963,984,500 | -309,180,045 | -30,134.4 |
40.58
131.67
74.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2016 |
9.88
|
944,500 | 9.82 | 9.93 | 9.77 | 100 | 500 | -0.0 | |
| 16/09/2016 |
9.82
|
855,440 | 9.77 | 9.82 | 9.69 | 100 | 0 | 0.0 | |
| 15/09/2016 |
9.77
|
1,111,400 | 9.93 | 9.93 | 9.71 | 46,610 | 45,000 | 0.1 | |
| 14/09/2016 |
9.93
|
1,283,090 | 9.86 | 10.03 | 9.82 | 0 | 100 | -0.0 | |
| 13/09/2016 |
9.86
|
1,151,590 | 9.82 | 9.89 | 9.71 | 1,241,650 | 1,241,550 | 0.0 | |
| 12/09/2016 |
9.82
|
1,220,220 | 9.97 | 9.97 | 9.80 | 535,000 | 536,610 | -0.1 | |
| 09/09/2016 |
9.97
|
1,833,910 | 9.95 | 10.15 | 9.93 | 4,841,886 | 4,841,706 | 0.0 | |
| 08/09/2016 |
9.95
|
3,243,480 | 9.62 | 10.08 | 9.64 | 130 | 200 | -0.0 | |
| 07/09/2016 |
9.62
|
1,332,450 | 9.64 | 9.64 | 9.49 | 54,200 | 54,090 | 0.0 | |
| 06/09/2016 |
9.64
|
1,385,380 | 9.71 | 9.77 | 9.64 | 9,657,504 | 9,657,024 | 0.0 | |
| 05/09/2016 |
9.71
|
964,870 | 9.71 | 9.77 | 9.62 | 1,331,660 | 1,331,790 | -0.0 | |
| 01/09/2016 |
9.71
|
2,145,860 | 9.58 | 9.82 | 9.60 | 22,730 | 20,100 | 0.1 | |
| 31/08/2016 |
9.58
|
3,190,540 | 9.29 | 9.69 | 9.32 | 5,970 | 660 | 0.2 | |
| 30/08/2016 |
9.29
|
529,860 | 9.29 | 9.36 | 9.27 | 3,270 | 0 | 0.1 | |
| 29/08/2016 |
9.29
|
996,310 | 9.38 | 9.49 | 9.29 | 0 | 2,730 | -0.1 | |
| 26/08/2016 |
9.38
|
2,217,420 | 9.25 | 9.47 | 9.25 | 1,000 | 5,970 | -0.2 | |
| 25/08/2016 |
9.25
|
601,280 | 9.16 | 9.27 | 9.14 | 10 | 3,270 | -0.1 | |
| 24/08/2016 |
9.16
|
749,230 | 9.10 | 9.25 | 9.12 | 23,090 | 20,000 | 0.1 | |
| 23/08/2016 |
9.10
|
443,570 | 9.05 | 9.14 | 9.03 | 8,680 | 1,000 | 0.3 | |
| 22/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/08/2016 |
9.05
|
944,470 | 9.03 | 9.19 | 9.05 | 50,000 | 50,000 | 0 | |
| 19/08/2016 |
9.03
|
662,470 | 9.18 | 9.22 | 9.03 | 7,800 | 3,090 | 0.2 | |
| 18/08/2016 |
9.18
|
1,044,090 | 9.20 | 9.37 | 9.16 | 69,540 | 8,680 | 2.8 | |
| 17/08/2016 |
9.20
|
1,354,570 | 9.10 | 9.27 | 9.05 | 0 | 0 | 0 | |
| 16/08/2016 |
9.10
|
1,933,670 | 8.86 | 9.16 | 8.86 | 0 | 7,800 | -0.3 | |
| 15/08/2016 |
8.86
|
281,220 | 8.86 | 8.88 | 8.84 | 5,780 | 69,540 | -2.6 | |
| 12/08/2016 |
8.86
|
527,660 | 8.90 | 9.03 | 8.84 | 45,200 | 0 | 2.0 | |
| 11/08/2016 |
8.90
|
585,310 | 8.76 | 8.90 | 8.78 | 7,390 | 0 | 0.3 | |
| 10/08/2016 |
8.76
|
236,760 | 8.71 | 8.76 | 8.67 | 3,020 | 5,780 | -0.1 | |
| 09/08/2016 |
8.71
|
271,030 | 8.65 | 8.71 | 8.65 | 1,490 | 45,200 | -1.8 | |
| 08/08/2016 |
8.65
|
274,690 | 8.63 | 8.73 | 8.65 | 230 | 7,380 | -0.3 | |
| 05/08/2016 |
8.63
|
461,730 | 8.61 | 8.67 | 8.56 | 10 | 3,010 | -0.1 | |
| 04/08/2016 |
8.61
|
340,270 | 8.63 | 8.69 | 8.61 | 120 | 1,490 | -0.1 | |
| 03/08/2016 |
8.63
|
467,420 | 8.65 | 8.69 | 8.61 | 0 | 230 | -0.0 | |
| 02/08/2016 |
8.65
|
806,630 | 8.76 | 8.76 | 8.63 | 34,490 | 31,720 | 0.1 | |
| 01/08/2016 |
8.76
|
419,730 | 8.73 | 8.80 | 8.69 | 56,000 | 56,120 | -0.0 | |
| 29/07/2016 |
8.73
|
241,530 | 8.80 | 8.82 | 8.73 | 0 | 0 | 0 | |
| 28/07/2016 |
8.80
|
512,680 | 8.80 | 8.88 | 8.78 | 1,610 | 2,770 | -0.0 | |
| 27/07/2016 |
8.80
|
554,520 | 8.71 | 8.88 | 8.78 | 190 | 0 | 0.0 | |
| 26/07/2016 |
8.71
|
469,520 | 8.76 | 8.78 | 8.69 | 0 | 0 | 0 | |
| 25/07/2016 |
8.76
|
375,880 | 8.80 | 8.82 | 8.76 | 4,140 | 1,610 | 0.1 | |
| 22/07/2016 |
8.80
|
958,530 | 8.86 | 8.86 | 8.71 | 670 | 190 | 0.0 | |
| 21/07/2016 |
8.86
|
448,120 | 8.86 | 8.95 | 8.84 | 141,500 | 130,000 | 0.5 | |
| 20/07/2016 |
8.86
|
575,060 | 8.93 | 8.97 | 8.86 | 49,360 | 44,140 | 0.2 | |
| 19/07/2016 |
8.93
|
1,148,610 | 9.08 | 9.10 | 8.88 | 171,200 | 170,670 | 0.0 | |
| 18/07/2016 |
9.08
|
578,400 | 9.08 | 9.10 | 8.99 | 110,020 | 121,500 | -0.5 | |
| 15/07/2016 |
9.08
|
730,200 | 9.16 | 9.20 | 9.08 | 1,000 | 9,350 | -0.4 | |
| 14/07/2016 |
9.16
|
1,880,280 | 9.14 | 9.35 | 9.14 | 230,000 | 231,200 | -0.1 | |
| 13/07/2016 |
9.14
|
751,090 | 9.08 | 9.22 | 9.08 | 0 | 20 | -0.0 | |
| 12/07/2016 |
9.08
|
744,580 | 9.08 | 9.16 | 8.95 | 0 | 1,000 | -0.0 | |
| 11/07/2016 |
9.08
|
1,035,540 | 9.29 | 9.37 | 9.08 | 0 | 0 | 0 | |
| 08/07/2016 |
9.29
|
1,594,930 | 9.22 | 9.46 | 9.25 | 1,650 | 0 | 0.1 | |
| 07/07/2016 |
9.22
|
1,592,870 | 9.01 | 9.35 | 9.03 | 5,000 | 0 | 0.2 | |
| 06/07/2016 |
9.01
|
602,040 | 8.99 | 9.05 | 8.93 | 3,370 | 0 | 0.1 | |
| 05/07/2016 |
8.99
|
791,050 | 9.05 | 9.10 | 8.99 | 0 | 1,650 | -0.1 | |
| 04/07/2016 |
9.05
|
863,920 | 8.93 | 9.10 | 8.95 | 0 | 5,000 | -0.2 | |
| 01/07/2016 |
8.93
|
579,110 | 8.90 | 9.01 | 8.90 | 70 | 9,850 | -0.4 | |
| 30/06/2016 |
8.90
|
669,690 | 8.95 | 9.08 | 8.90 | 3,400 | 2,380 | 0.0 | |
| 29/06/2016 |
8.95
|
1,250,570 | 8.78 | 9.05 | 8.76 | 1,790 | 0 | 0.1 | |
| 28/06/2016 |
8.78
|
328,400 | 8.78 | 8.82 | 8.73 | 200 | 0 | 0.0 | |
| 27/06/2016 |
8.78
|
587,560 | 8.71 | 8.82 | 8.56 | 750 | 3,400 | -0.1 | |
| 24/06/2016 |
8.71
|
2,562,810 | 8.93 | 8.93 | 8.33 | 50,000 | 51,790 | -0.1 | |
| 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 | |