| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.55 | 1.46% | 94,900 | 0 | 0 |
34.45
39.30
37.10
|
|
2 tháng
(2026-06-01) |
2.30 | 6.39% | 184,000 | 0 | 0 |
34.45
39.30
37.10
|
|
3 tháng
(2026-05-04) |
3.70 | 10.69% | 217,900 | -300 | 0 |
34
39.30
37.10
|
|
6 tháng
(2026-02-02) |
-2.49 | -6.11% | 726,100 | 4,400 | 0.1 |
32.73
44.97
37.10
|
|
12 tháng
(2025-08-05) |
23.06 | 151.38% | 1,360,500 | 6,400 | 0.2 |
13.22
44.97
37.10
|
|
24 tháng
(2024-08-12) |
26.80 | 233.03% | 3,508,800 | 6,100 | 0.2 |
10.17
44.97
37.10
|
|
36 tháng
(2023-08-16) |
25.47 | 198.58% | 3,716,200 | 7,000 | 0.2 |
10.03
44.97
37.10
|
|
60 tháng
(2021-08-26) |
26.94 | 237.27% | 5,658,200 | 7,100 | 3.3 |
10.03
44.97
37.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/12/2016 |
8.08
|
830 | 8.69 | 8.69 | 8.08 | 0 | 0 | 0 | |
| 06/12/2016 |
8.69
|
6,510 | 8.15 | 8.69 | 7.61 | 0 | 0 | 0 | |
| 05/12/2016 |
8.15
|
14,000 | 7.65 | 8.15 | 7.14 | 0 | 0 | 0 | |
| 02/12/2016 |
7.65
|
520 | 8.22 | 8.29 | 7.65 | 0 | 0 | 0 | |
| 01/12/2016 |
8.22
|
1,000 | 7.81 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 30/11/2016 |
7.81
|
3,500 | 7.38 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 29/11/2016 |
7.38
|
1,010 | 6.90 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 28/11/2016 |
6.90
|
24,930 | 6.47 | 6.90 | 6.74 | 0 | 0 | 0 | |
| 25/11/2016 |
6.47
|
4,020 | 6.94 | 6.94 | 6.45 | 0 | 0 | 0 | |
| 24/11/2016 |
6.94
|
1,610 | 6.55 | 6.94 | 6.20 | 0 | 0 | 0 | |
| 23/11/2016 |
6.55
|
20 | 7.04 | 7.04 | 6.55 | 0 | 0 | 0 | |
| 22/11/2016 |
7.04
|
6,620 | 6.61 | 7.04 | 6.16 | 0 | 0 | 0 | |
| 21/11/2016 |
6.61
|
2,870 | 6.94 | 6.94 | 6.53 | 0 | 0 | 0 | |
| 18/11/2016 |
6.94
|
26,170 | 6.49 | 6.94 | 6.40 | 0 | 0 | 0 | |
| 17/11/2016: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 17/11/2016 |
6.49
|
12,700 | 6.07 | 6.49 | 6.07 | 0 | 0 | 0 | |
| 16/11/2016 |
6.07
|
1,800 | 6.49 | 6.49 | 6.07 | 0 | 0 | 0 | |
| 15/11/2016 |
6.49
|
27,010 | 6.07 | 6.49 | 6.45 | 0 | 0 | 0 | |
| 14/11/2016 |
6.07
|
1,050 | 6.44 | 6.52 | 6.00 | 0 | 0 | 0 | |
| 11/11/2016 |
6.44
|
200 | 6.91 | 6.91 | 6.44 | 0 | 0 | 0 | |
| 10/11/2016 |
6.91
|
4,400 | 6.78 | 6.91 | 6.78 | 0 | 0 | 0 | |
| 09/11/2016 |
6.78
|
39,240 | 6.41 | 6.84 | 6.06 | 0 | 0 | 0 | |
| 08/11/2016 |
6.41
|
10,480 | 6.00 | 6.41 | 6.00 | 0 | 0 | 0 | |
| 07/11/2016 |
6.00
|
21,650 | 5.96 | 6.38 | 5.77 | 0 | 0 | 0 | |
| 04/11/2016 |
5.96
|
6,620 | 6.19 | 6.32 | 5.96 | 0 | 0 | 0 | |
| 03/11/2016 |
6.19
|
7,120 | 6.52 | 6.52 | 6.10 | 0 | 0 | 0 | |
| 02/11/2016 |
6.52
|
170 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 01/11/2016 |
6.52
|
3,200 | 6.19 | 6.52 | 5.93 | 0 | 0 | 0 | |
| 31/10/2016 |
6.19
|
26,580 | 6.06 | 6.49 | 5.74 | 0 | 0 | 0 | |
| 28/10/2016 |
6.06
|
22,010 | 6.19 | 6.19 | 5.87 | 0 | 0 | 0 | |
| 27/10/2016 |
6.19
|
22,500 | 6.45 | 6.71 | 6.19 | 0 | 0 | 0 | |
| 26/10/2016 |
6.45
|
17,040 | 6.55 | 6.58 | 6.19 | 0 | 0 | 0 | |
| 25/10/2016 |
6.55
|
37,310 | 7.04 | 7.04 | 6.55 | 0 | 0 | 0 | |
| 24/10/2016 |
7.04
|
10 | 6.91 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 21/10/2016 |
6.91
|
9,010 | 6.98 | 6.98 | 6.49 | 0 | 0 | 0 | |
| 20/10/2016 |
6.98
|
18,500 | 7.11 | 7.11 | 6.84 | 0 | 0 | 0 | |
| 19/10/2016 |
7.11
|
3,350 | 6.65 | 7.11 | 6.52 | 0 | 0 | 0 | |
| 18/10/2016 |
6.65
|
18,930 | 6.65 | 7.11 | 6.39 | 0 | 0 | 0 | |
| 17/10/2016 |
6.65
|
6,100 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 | |
| 14/10/2016 |
6.84
|
10,650 | 6.98 | 7.11 | 6.78 | 0 | 0 | 0 | |
| 13/10/2016 |
6.98
|
15,680 | 6.98 | 7.04 | 6.71 | 0 | 0 | 0 | |
| 12/10/2016 |
6.98
|
12,600 | 7.24 | 7.24 | 6.78 | 0 | 0 | 0 | |
| 11/10/2016 |
7.24
|
28,740 | 7.59 | 7.63 | 7.17 | 0 | 0 | 0 | |
| 10/10/2016 |
7.59
|
15,820 | 7.59 | 7.59 | 7.43 | 0 | 0 | 0 | |
| 07/10/2016 |
7.59
|
30,810 | 7.82 | 7.89 | 7.50 | 0 | 0 | 0 | |
| 06/10/2016 |
7.82
|
84,320 | 8.12 | 8.12 | 7.56 | 0 | 0 | 0 | |
| 05/10/2016 |
8.12
|
12,750 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 04/10/2016 |
8.12
|
33,000 | 8.15 | 8.15 | 8.08 | 0 | 0 | 0 | |
| 03/10/2016 |
8.15
|
15,310 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 | |
| 30/09/2016 |
8.21
|
14,610 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 | |
| 29/09/2016 |
8.21
|
1,000 | 8.21 | 8.28 | 8.21 | 0 | 0 | 0 | |
| 28/09/2016 |
8.21
|
50 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 27/09/2016 |
8.21
|
2,000 | 8.41 | 8.41 | 8.15 | 0 | 0 | 0 | |
| 26/09/2016 |
8.41
|
10,000 | 8.54 | 8.54 | 8.08 | 0 | 0 | 0 | |
| 23/09/2016 |
8.54
|
4,030 | 8.57 | 8.57 | 8.47 | 0 | 0 | 0 | |
| 22/09/2016 |
8.57
|
39,710 | 8.02 | 8.57 | 8.54 | 0 | 0 | 0 | |
| 21/09/2016 |
8.02
|
18,540 | 8.08 | 8.47 | 7.95 | 0 | 0 | 0 | |
| 20/09/2016 |
8.08
|
13,500 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 | |
| 19/09/2016 |
8.34
|
30,410 | 8.08 | 8.47 | 7.95 | 0 | 0 | 0 | |
| 16/09/2016 |
8.08
|
13,560 | 8.21 | 8.28 | 8.08 | 0 | 0 | 0 | |
| 15/09/2016 |
8.21
|
7,000 | 8.21 | 8.28 | 8.15 | 0 | 0 | 0 | |
| 14/09/2016 |
8.21
|
25,130 | 8.21 | 8.41 | 8.08 | 0 | 0 | 0 | |
| 13/09/2016 |
8.21
|
4,790 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 12/09/2016 |
8.21
|
12,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 09/09/2016 |
8.21
|
27,020 | 8.02 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 08/09/2016 |
8.02
|
18,900 | 8.02 | 8.15 | 8.02 | 0 | 0 | 0 | |
| 07/09/2016 |
8.02
|
19,600 | 8.15 | 8.47 | 8.02 | 0 | 0 | 0 | |
| 06/09/2016 |
8.15
|
27,830 | 7.82 | 8.34 | 7.89 | 0 | 0 | 0 | |
| 05/09/2016 |
7.82
|
6,850 | 8.08 | 8.21 | 7.82 | 0 | 0 | 0 | |
| 01/09/2016 |
8.08
|
13,460 | 8.15 | 8.15 | 7.82 | 0 | 0 | 0 | |
| 31/08/2016 |
8.15
|
23,700 | 8.47 | 8.47 | 8.15 | 0 | 400 | -0.0 | |
| 30/08/2016 |
8.47
|
2,580 | 8.47 | 8.47 | 8.41 | 0 | 0 | 0 | |
| 29/08/2016 |
8.47
|
8,320 | 8.80 | 8.80 | 8.47 | 0 | 0 | 0 | |
| 26/08/2016 |
8.80
|
8,960 | 8.47 | 8.80 | 8.47 | 0 | 0 | 0 | |
| 25/08/2016 |
8.47
|
12,950 | 8.47 | 8.47 | 8.08 | 0 | 1,200 | -0.0 | |
| 24/08/2016 |
8.47
|
10,640 | 8.93 | 8.93 | 8.47 | 0 | 0 | 0 | |
| 23/08/2016 |
8.93
|
12,130 | 8.93 | 8.93 | 8.80 | 200 | 0 | 0.0 | |
| 22/08/2016 |
8.93
|
95,300 | 9.06 | 9.13 | 8.47 | 50,480 | 0 | 0.7 | |
| 19/08/2016 |
9.06
|
55,320 | 8.47 | 9.06 | 8.67 | 200 | 0 | 0.0 | |
| 18/08/2016 |
8.47
|
7,780 | 8.67 | 8.67 | 8.47 | 4,780 | 0 | 0.1 | |
| 17/08/2016 |
8.67
|
2,610 | 8.28 | 8.67 | 8.47 | 0 | 0 | 0 | |
| 16/08/2016 |
8.28
|
13,200 | 8.21 | 8.47 | 8.28 | 0 | 0 | 0 | |
| 15/08/2016 |
8.21
|
8,080 | 8.28 | 8.47 | 8.21 | 0 | 0 | 0 | |
| 12/08/2016 |
8.28
|
9,420 | 8.21 | 8.47 | 8.28 | 0 | 0 | 0 | |
| 11/08/2016 |
8.21
|
17,370 | 8.67 | 8.67 | 8.15 | 0 | 0 | 0 | |
| 10/08/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 09/08/2016 |
8.67
|
2,280 | 8.67 | 8.67 | 8.21 | 0 | 0 | 0 | |
| 08/08/2016 |
8.67
|
2,780 | 8.21 | 8.67 | 8.02 | 0 | 0 | 0 | |
| 05/08/2016 |
8.21
|
10,300 | 8.21 | 8.21 | 7.95 | 0 | 0 | 0 | |
| 04/08/2016 |
8.21
|
3,440 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 | |
| 03/08/2016 |
8.21
|
61,460 | 8.34 | 8.34 | 8.21 | 0 | 0 | 0 | |
| 02/08/2016 |
8.34
|
41,060 | 8.28 | 8.80 | 8.15 | 0 | 0 | 0 | |
| 01/08/2016 |
8.28
|
140,290 | 8.74 | 8.74 | 8.15 | 0 | 0 | 0 | |
| 29/07/2016 |
8.74
|
15,260 | 8.74 | 8.74 | 8.15 | 0 | 0 | 0 | |
| 28/07/2016 |
8.74
|
10 | 8.47 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 27/07/2016 |
8.47
|
12,090 | 8.41 | 8.61 | 7.95 | 0 | 0 | 0 | |
| 26/07/2016 |
8.41
|
4,300 | 8.28 | 8.41 | 7.95 | 0 | 0 | 0 | |
| 25/07/2016 |
8.28
|
24,880 | 8.47 | 8.47 | 8.15 | 0 | 0 | 0 | |
| 22/07/2016 |
8.47
|
33,550 | 8.47 | 8.54 | 8.15 | 0 | 0 | 0 | |
| 21/07/2016 |
8.47
|
152,640 | 8.80 | 8.80 | 8.21 | 0 | 0 | 0 | |
| 20/07/2016 |
8.80
|
77,720 | 9.45 | 9.45 | 8.80 | 0 | 0 | 0 | |