| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.60 | -14.15% | 48,551,200 | -9,123,260 | 0 |
20
25.80
21.75
|
|
2 tháng
(2026-06-08) |
-3.32 | -13.17% | 91,826,900 | -6,111,659 | 0 |
20
28
21.75
|
|
3 tháng
(2026-05-07) |
-4.64 | -17.51% | 132,347,400 | -9,677,671 | 0 |
20
28
21.75
|
|
6 tháng
(2026-02-06) |
-4.69 | -17.67% | 329,417,800 | -25,162,349 | -346.0 |
20
29.29
21.75
|
|
12 tháng
(2025-08-11) |
-16.36 | -42.81% | 717,354,200 | -53,908,458 | -1,338.0 |
20
42.25
21.75
|
|
24 tháng
(2024-08-15) |
-11.20 | -33.88% | 1,318,837,700 | -50,784,826 | -1,739.8 |
20
42.25
21.75
|
|
36 tháng
(2023-08-21) |
-9.73 | -30.81% | 1,996,685,800 | -28,171,064 | -798.3 |
20
42.25
21.75
|
|
60 tháng
(2021-08-31) |
-11.32 | -34.14% | 3,591,671,300 | -38,799,659 | -2,099.6 |
15.22
55.55
21.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/12/2016 |
8.86
|
260,500 | 8.78 | 8.91 | 8.58 | 122,800 | 0 | 2.7 | |
| 19/12/2016 |
8.78
|
139,330 | 8.74 | 8.82 | 8.58 | 0 | 0 | 0 | |
| 16/12/2016 |
8.74
|
136,470 | 8.86 | 8.91 | 8.74 | 0 | 0 | 0 | |
| 15/12/2016 |
8.86
|
132,620 | 8.91 | 8.91 | 8.62 | 0 | 5,060 | -0.1 | |
| 14/12/2016 |
8.91
|
119,700 | 8.86 | 8.99 | 8.78 | 0 | 5,320 | -0.1 | |
| 13/12/2016 |
8.86
|
162,210 | 8.95 | 8.95 | 8.70 | 56,000 | 0 | 1.2 | |
| 12/12/2016 |
8.95
|
159,630 | 8.95 | 9.03 | 8.91 | 80,130 | 0 | 1.8 | |
| 09/12/2016 |
8.95
|
106,490 | 8.95 | 9.11 | 8.95 | 0 | 0 | 0 | |
| 08/12/2016: Cổ tức tiền mặt tỉ lệ: 2.49% | |||||||||
| 08/12/2016 |
8.95
|
138,550 | 8.93 | 9.15 | 8.95 | 0 | 10,000 | -0.2 | |
| 07/12/2016 |
8.93
|
114,870 | 8.97 | 8.97 | 8.65 | 10,350 | 580 | 0.2 | |
| 06/12/2016 |
8.97
|
286,240 | 8.91 | 9.04 | 8.65 | 53,000 | 5,000 | 1.1 | |
| 05/12/2016 |
8.91
|
255,340 | 9.04 | 9.08 | 8.73 | 53,520 | 0 | 1.2 | |
| 02/12/2016 |
9.04
|
135,880 | 9.04 | 9.08 | 8.77 | 0 | 0 | 0 | |
| 01/12/2016 |
9.04
|
152,180 | 9.12 | 9.12 | 8.87 | 600,000 | 600,000 | 0 | |
| 30/11/2016 |
9.12
|
125,800 | 9.12 | 9.12 | 9.00 | 0 | 7,360 | -0.2 | |
| 29/11/2016 |
9.12
|
197,590 | 9.12 | 9.16 | 9.08 | 0 | 27,900 | -0.6 | |
| 28/11/2016 |
9.12
|
478,750 | 9.12 | 9.16 | 9.04 | 0 | 295,190 | -6.8 | |
| 25/11/2016 |
9.12
|
140,020 | 9.12 | 9.16 | 9.04 | 0 | 16,620 | -0.4 | |
| 24/11/2016 |
9.12
|
332,690 | 9.12 | 9.12 | 9.02 | 230,380 | 26,530 | 4.6 | |
| 23/11/2016 |
9.12
|
531,900 | 9.00 | 9.12 | 8.97 | 155,970 | 63,000 | 2.1 | |
| 22/11/2016 |
9.00
|
149,020 | 9.00 | 9.02 | 8.93 | 5,000 | 69,720 | -1.5 | |
| 21/11/2016 |
9.00
|
254,510 | 9.10 | 9.10 | 8.97 | 125,950 | 117,280 | 0.2 | |
| 18/11/2016 |
9.10
|
402,580 | 8.89 | 9.16 | 8.89 | 108,810 | 52,290 | 1.3 | |
| 17/11/2016 |
8.89
|
109,210 | 8.81 | 8.89 | 8.73 | 28,900 | 0 | 0.6 | |
| 16/11/2016 |
8.81
|
136,770 | 8.69 | 8.81 | 8.69 | 131,000 | 109,570 | 0.5 | |
| 15/11/2016 |
8.69
|
352,130 | 8.87 | 8.87 | 8.69 | 100,000 | 100,000 | -0.0 | |
| 14/11/2016 |
8.87
|
196,780 | 8.87 | 8.87 | 8.77 | 0 | 73,000 | -1.6 | |
| 11/11/2016 |
8.87
|
137,340 | 8.87 | 8.93 | 8.79 | 20 | 50,720 | -1.1 | |
| 10/11/2016 |
8.87
|
359,080 | 8.93 | 8.97 | 8.85 | 150,000 | 152,020 | -0.0 | |
| 09/11/2016 |
8.93
|
176,880 | 8.93 | 8.93 | 8.69 | 34,490 | 5,000 | 0.7 | |
| 08/11/2016 |
8.93
|
240,970 | 8.91 | 8.93 | 8.85 | 28,970 | 0 | 0.6 | |
| 07/11/2016 |
8.91
|
297,520 | 8.93 | 8.95 | 8.89 | 89,120 | 129,820 | -0.9 | |
| 04/11/2016 |
8.93
|
209,840 | 8.83 | 8.93 | 8.83 | 56,050 | 0 | 1.3 | |
| 03/11/2016 |
8.83
|
201,030 | 8.71 | 8.89 | 8.61 | 51,370 | 10 | 1.1 | |
| 02/11/2016 |
8.71
|
375,190 | 8.53 | 8.75 | 8.53 | 85,000 | 926,783 | -18.5 | |
| 01/11/2016 |
8.53
|
119,330 | 8.63 | 8.65 | 8.49 | 0 | 6,000 | -0.1 | |
| 31/10/2016 |
8.63
|
143,110 | 8.67 | 8.69 | 8.61 | 1,000 | 7,000 | -0.1 | |
| 28/10/2016 |
8.67
|
323,300 | 8.65 | 8.75 | 8.61 | 3,100,000 | 3,016,000 | 1.8 | |
| 27/10/2016 |
8.65
|
114,940 | 8.73 | 8.73 | 8.61 | 0 | 5,000 | -0.1 | |
| 26/10/2016 |
8.73
|
147,430 | 8.73 | 8.73 | 8.61 | 0 | 7,010 | -0.2 | |
| 25/10/2016 |
8.73
|
223,690 | 8.73 | 8.79 | 8.63 | 20,500 | 11,000 | 0.2 | |
| 24/10/2016 |
8.73
|
356,450 | 8.79 | 8.81 | 8.71 | 122,130 | 17,000 | 2.3 | |
| 21/10/2016 |
8.79
|
187,610 | 8.89 | 8.91 | 8.73 | 6,000 | 9,000 | -0.1 | |
| 20/10/2016 |
8.89
|
202,870 | 8.99 | 8.99 | 8.81 | 0 | 10,000 | -0.2 | |
| 19/10/2016 |
8.99
|
537,340 | 8.97 | 9.04 | 8.89 | 375,000 | 27,000 | 7.9 | |
| 18/10/2016 |
8.97
|
468,590 | 8.85 | 9.04 | 8.85 | 251,000 | 24,000 | 5.1 | |
| 17/10/2016 |
8.85
|
575,660 | 8.81 | 8.89 | 8.81 | 500,000 | 28,010 | 10.5 | |
| 14/10/2016 |
8.81
|
126,830 | 8.81 | 8.87 | 8.77 | 100 | 6,300 | -0.1 | |
| 13/10/2016 |
8.81
|
146,280 | 8.81 | 8.85 | 8.75 | 0 | 7,000 | -0.2 | |
| 12/10/2016 |
8.81
|
308,480 | 8.67 | 8.83 | 8.63 | 214,000 | 15,000 | 4.4 | |
| 11/10/2016 |
8.67
|
206,150 | 8.73 | 8.81 | 8.61 | 500 | 10,000 | -0.2 | |
| 10/10/2016 |
8.73
|
196,690 | 8.89 | 8.91 | 8.73 | 0 | 9,590 | -0.2 | |
| 07/10/2016 |
8.89
|
338,630 | 8.97 | 8.99 | 8.81 | 197,000 | 0 | 4.4 | |
| 06/10/2016 |
8.97
|
190,650 | 8.89 | 8.97 | 8.87 | 0 | 0 | 0 | |
| 05/10/2016 |
8.89
|
234,380 | 8.89 | 8.95 | 8.87 | 64,200 | 12,850 | 1.1 | |
| 04/10/2016 |
8.89
|
194,110 | 8.87 | 8.95 | 8.87 | 44,980 | 6,770 | 0.9 | |
| 03/10/2016 |
8.87
|
125,340 | 8.85 | 8.91 | 8.85 | 0 | 0 | 0 | |
| 30/09/2016 |
8.85
|
116,120 | 8.85 | 8.87 | 8.79 | 0 | 0 | 0 | |
| 29/09/2016 |
8.85
|
108,240 | 8.85 | 8.93 | 8.85 | 3,000 | 0 | 0.1 | |
| 28/09/2016 |
8.85
|
120,960 | 8.93 | 8.95 | 8.85 | 0 | 0 | 0 | |
| 27/09/2016 |
8.93
|
267,710 | 8.89 | 9.00 | 8.81 | 2,000 | 36,380 | -0.8 | |
| 26/09/2016 |
8.89
|
186,560 | 8.89 | 8.97 | 8.83 | 0 | 6,250 | -0.1 | |
| 23/09/2016 |
8.89
|
187,400 | 8.97 | 8.97 | 8.77 | 0 | 11,080 | -0.2 | |
| 22/09/2016 |
8.97
|
348,580 | 8.89 | 8.99 | 8.89 | 0 | 170,870 | -3.9 | |
| 21/09/2016 |
8.89
|
246,050 | 8.85 | 8.97 | 8.73 | 0 | 45,510 | -1.0 | |
| 20/09/2016 |
8.85
|
256,210 | 8.73 | 8.85 | 8.67 | 0 | 0 | 0 | |
| 19/09/2016 |
8.73
|
104,220 | 8.69 | 8.73 | 8.65 | 0 | 0 | 0 | |
| 16/09/2016 |
8.69
|
87,470 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 | |
| 15/09/2016 |
8.73
|
181,760 | 8.67 | 8.79 | 8.67 | 65,000 | 0 | 1.4 | |
| 14/09/2016 |
8.67
|
128,010 | 8.67 | 8.67 | 8.61 | 37,100 | 0 | 0.8 | |
| 13/09/2016 |
8.67
|
95,430 | 8.69 | 8.71 | 8.65 | 0 | 1,620 | -0.0 | |
| 12/09/2016 |
8.69
|
96,380 | 8.81 | 8.81 | 8.65 | 0 | 0 | 0 | |
| 09/09/2016 |
8.81
|
155,270 | 8.73 | 8.81 | 8.61 | 50 | 1,700,000 | -36.5 | |
| 08/09/2016 |
8.73
|
103,230 | 8.69 | 8.77 | 8.69 | 0 | 0 | 0 | |
| 07/09/2016 |
8.69
|
99,320 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 | |
| 06/09/2016 |
8.73
|
106,280 | 8.73 | 8.81 | 8.69 | 0 | 0 | 0 | |
| 05/09/2016 |
8.73
|
270,580 | 8.61 | 8.85 | 8.65 | 122,740 | 1,000 | 2.7 | |
| 01/09/2016 |
8.61
|
92,430 | 8.61 | 8.61 | 8.49 | 0 | 0 | 0 | |
| 31/08/2016 |
8.61
|
97,070 | 8.61 | 8.69 | 8.57 | 0 | 0 | 0 | |
| 30/08/2016 |
8.61
|
106,810 | 9.04 | 9.04 | 8.57 | 10 | 0 | 0.0 | |
| 29/08/2016 |
9.04
|
144,730 | 8.49 | 9.04 | 8.49 | 0 | 0 | 0 | |
| 26/08/2016 |
8.49
|
108,110 | 8.57 | 8.61 | 8.49 | 1,000 | 0 | 0.0 | |
| 25/08/2016 |
8.57
|
98,570 | 8.61 | 8.65 | 8.57 | 18,970 | 0 | 0.4 | |
| 24/08/2016 |
8.61
|
90,340 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 | |
| 23/08/2016 |
8.69
|
117,300 | 8.73 | 8.77 | 8.61 | 0 | 0 | 0 | |
| 22/08/2016 |
8.73
|
313,650 | 8.45 | 8.93 | 8.45 | 311,000 | 130,230 | 3.9 | |
| 19/08/2016 |
8.45
|
85,790 | 8.53 | 8.53 | 8.41 | 0 | 0 | 0 | |
| 18/08/2016 |
8.53
|
172,430 | 8.33 | 8.53 | 8.29 | 69,000 | 3,010 | 1.4 | |
| 17/08/2016 |
8.33
|
111,310 | 8.29 | 8.33 | 8.25 | 60,000 | 40,810 | 0.4 | |
| 16/08/2016 |
8.29
|
114,590 | 8.21 | 8.33 | 8.21 | 50,120 | 38,970 | 0.2 | |
| 15/08/2016 |
8.21
|
94,590 | 8.29 | 8.33 | 8.21 | 0 | 12,060 | -0.3 | |
| 12/08/2016 |
8.29
|
99,110 | 8.37 | 8.45 | 8.29 | 0 | 25,620 | -0.5 | |
| 11/08/2016 |
8.37
|
98,170 | 8.37 | 8.45 | 8.29 | 0 | 26,690 | -0.6 | |
| 10/08/2016 |
8.37
|
196,680 | 8.41 | 8.41 | 8.29 | 69,290 | 51,780 | 0.4 | |
| 09/08/2016 |
8.41
|
108,630 | 8.37 | 8.41 | 8.33 | 0 | 0 | 0 | |
| 08/08/2016 |
8.37
|
141,370 | 8.25 | 8.41 | 8.29 | 77,720 | 0 | 1.6 | |
| 05/08/2016 |
8.25
|
189,080 | 8.33 | 8.33 | 8.21 | 126,000 | 0 | 2.6 | |
| 04/08/2016 |
8.33
|
119,560 | 8.25 | 8.45 | 8.29 | 30,000 | 0 | 0.6 | |
| 03/08/2016 |
8.25
|
88,280 | 8.41 | 8.45 | 8.25 | 100 | 0 | 0.0 | |
| 02/08/2016 |
8.41
|
78,830 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 | |