| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
4.38 | 7.19% | 20,743,700 | -41,300 | -2.3 |
57.70
67.40
67.40
|
|
2 tháng
(2026-01-19) |
3.10 | 4.98% | 32,350,500 | 4,600 | 0.6 |
57.70
67.40
67.40
|
|
3 tháng
(2025-12-22) |
4.48 | 7.36% | 42,681,800 | 4,500 | 0.7 |
57.70
67.40
67.40
|
|
6 tháng
(2025-09-22) |
-0.93 | -1.40% | 70,517,700 | 76,100 | 5.6 |
57.70
67.40
67.40
|
|
12 tháng
(2025-03-25) |
3.36 | 5.41% | 188,544,300 | 50,628 | 3.7 |
52.20
68.59
67.40
|
|
24 tháng
(2024-04-01) |
19.67 | 43.03% | 394,405,800 | -48,392 | -2.9 |
42.57
68.59
67.40
|
|
36 tháng
(2023-04-05) |
21.37 | 48.53% | 557,959,600 | -323,219 | -20.0 |
37.63
68.59
67.40
|
|
60 tháng
(2021-04-15) |
37.89 | 137.71% | 928,024,800 | -383,314 | -35.9 |
27.03
68.59
67.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/08/2016 |
8.61
|
201,820 | 8.43 | 8.65 | 8.43 | 0 | 0 | 0 | |
| 05/08/2016 |
8.43
|
236,600 | 8.61 | 8.61 | 8.39 | 10 | 0 | 0.0 | |
| 04/08/2016 |
8.61
|
310,180 | 8.52 | 8.74 | 8.61 | 20 | 10 | 0.0 | |
| 03/08/2016 |
8.52
|
157,300 | 8.69 | 8.69 | 8.52 | 100 | 0 | 0.0 | |
| 02/08/2016 |
8.69
|
834,780 | 8.78 | 8.78 | 8.56 | 870 | 0 | 0.0 | |
| 01/08/2016 |
8.78
|
275,710 | 8.96 | 8.96 | 8.78 | 90 | 0 | 0.0 | |
| 29/07/2016 |
8.96
|
288,180 | 9.13 | 9.13 | 8.96 | 2,420 | 120 | 0.0 | |
| 28/07/2016 |
9.13
|
601,440 | 8.87 | 9.13 | 8.87 | 0 | 870 | -0.0 | |
| 27/07/2016 |
8.87
|
284,080 | 8.87 | 8.96 | 8.87 | 3,660 | 90 | 0.1 | |
| 26/07/2016 |
8.87
|
54,950 | 8.96 | 8.96 | 8.87 | 10 | 2,420 | -0.0 | |
| 25/07/2016 |
8.96
|
147,510 | 8.91 | 9.00 | 8.82 | 0 | 0 | 0 | |
| 22/07/2016 |
8.91
|
307,850 | 8.91 | 8.91 | 8.82 | 1,380 | 3,660 | -0.0 | |
| 21/07/2016 |
8.91
|
145,290 | 8.91 | 9.00 | 8.87 | 0 | 0 | 0 | |
| 20/07/2016 |
8.91
|
188,890 | 8.96 | 9.00 | 8.91 | 1,840 | 0 | 0.0 | |
| 19/07/2016 |
8.96
|
248,010 | 9.04 | 9.09 | 8.91 | 400,000 | 401,380 | -0.0 | |
| 18/07/2016 |
9.04
|
168,200 | 9.09 | 9.13 | 9.04 | 30 | 0 | 0.0 | |
| 15/07/2016 |
9.09
|
217,060 | 9.00 | 9.09 | 9.00 | 2,530 | 1,840 | 0.0 | |
| 14/07/2016 |
9.00
|
922,270 | 9.00 | 9.26 | 9.00 | 0 | 0 | 0 | |
| 13/07/2016 |
9.00
|
379,160 | 8.91 | 9.04 | 8.91 | 6,300 | 30 | 0.1 | |
| 12/07/2016 |
8.91
|
185,440 | 8.87 | 9.00 | 8.87 | 0 | 2,530 | -0.1 | |
| 11/07/2016 |
8.87
|
395,840 | 8.96 | 9.04 | 8.78 | 20 | 0 | 0.0 | |
| 08/07/2016 |
8.96
|
262,040 | 9.04 | 9.09 | 8.96 | 0 | 6,300 | -0.1 | |
| 07/07/2016 |
9.04
|
290,090 | 9.04 | 9.17 | 9.00 | 1,110 | 0 | 0.0 | |
| 06/07/2016 |
9.04
|
462,490 | 8.96 | 9.22 | 8.87 | 0 | 10 | -0.0 | |
| 05/07/2016 |
8.96
|
298,950 | 9.00 | 9.04 | 8.91 | 90 | 0 | 0.0 | |
| 04/07/2016 |
9.00
|
163,600 | 8.87 | 9.04 | 8.87 | 0 | 1,110 | -0.0 | |
| 01/07/2016 |
8.87
|
126,760 | 8.91 | 8.96 | 8.87 | 0 | 0 | 0 | |
| 30/06/2016 |
8.91
|
196,640 | 8.91 | 9.00 | 8.91 | 6,500 | 90 | 0.1 | |
| 29/06/2016 |
8.91
|
198,620 | 8.87 | 9.00 | 8.87 | 1,150 | 0 | 0.0 | |
| 28/06/2016 |
8.87
|
88,370 | 8.78 | 8.87 | 8.78 | 1,560 | 0 | 0.0 | |
| 27/06/2016 |
8.78
|
267,010 | 8.96 | 8.96 | 8.74 | 1,400 | 6,500 | -0.1 | |
| 24/06/2016 |
8.96
|
723,100 | 9.26 | 9.26 | 8.69 | 16,750 | 1,150 | 0.3 | |
| 23/06/2016 |
9.26
|
287,990 | 9.30 | 9.30 | 9.17 | 0 | 1,560 | -0.0 | |
| 22/06/2016 |
9.30
|
442,890 | 9.17 | 9.30 | 9.13 | 0 | 1,400 | -0.0 | |
| 21/06/2016 |
9.17
|
457,850 | 9.04 | 9.26 | 9.04 | 0 | 16,750 | -0.4 | |
| 20/06/2016 |
9.04
|
170,290 | 9.09 | 9.13 | 8.96 | 30,993 | 30,993 | 0 | |
| 17/06/2016 |
9.09
|
238,390 | 9.17 | 9.17 | 9.09 | 0 | 0 | 0 | |
| 16/06/2016 |
9.17
|
381,690 | 9.26 | 9.26 | 9.13 | 505,230 | 500,000 | 0.1 | |
| 15/06/2016 |
9.26
|
327,440 | 9.26 | 9.26 | 9.17 | 4,000 | 0 | 0.1 | |
| 14/06/2016 |
9.26
|
185,210 | 9.26 | 9.26 | 9.13 | 400,000 | 400,000 | 0 | |
| 13/06/2016 |
9.26
|
394,040 | 9.35 | 9.35 | 9.22 | 414,000 | 405,230 | 0.2 | |
| 10/06/2016 |
9.35
|
1,195,360 | 9.04 | 9.43 | 9.04 | 10,000 | 4,000 | 0.1 | |
| 09/06/2016 |
9.04
|
84,680 | 9.09 | 9.09 | 9.00 | 412,260 | 400,000 | 0.3 | |
| 08/06/2016 |
9.09
|
275,480 | 9.04 | 9.09 | 8.96 | 10,230 | 14,000 | -0.1 | |
| 07/06/2016 |
9.04
|
245,210 | 8.96 | 9.13 | 8.96 | 102,590 | 10,000 | 1.9 | |
| 06/06/2016 |
8.96
|
145,930 | 9.00 | 9.00 | 8.91 | 55,907 | 67,907 | -0.2 | |
| 03/06/2016 |
9.00
|
63,940 | 9.00 | 9.04 | 8.96 | 0 | 10,230 | -0.2 | |
| 02/06/2016 |
9.00
|
91,000 | 9.00 | 9.04 | 8.96 | 0 | 12,260 | -0.3 | |
| 01/06/2016 |
9.00
|
90,700 | 9.00 | 9.09 | 9.00 | 95,000 | 90,660 | 0.1 | |
| 31/05/2016 |
9.00
|
159,940 | 9.09 | 9.09 | 9.00 | 0 | 0 | 0 | |
| 30/05/2016 |
9.09
|
98,040 | 9.09 | 9.09 | 9.04 | 0 | 0 | 0 | |
| 27/05/2016 |
9.09
|
203,020 | 9.04 | 9.13 | 9.09 | 110,000 | 5,000 | 2.2 | |
| 26/05/2016 |
9.04
|
205,030 | 9.13 | 9.22 | 9.04 | 91,480 | 0 | 1.9 | |
| 25/05/2016 |
9.13
|
203,390 | 9.04 | 9.22 | 9.04 | 850,260 | 790,000 | 1.3 | |
| 24/05/2016 |
9.04
|
274,420 | 9.00 | 9.17 | 9.04 | 317,690 | 305,280 | 0.3 | |
| 23/05/2016 |
9.00
|
274,580 | 9.04 | 9.17 | 9.00 | 318,010 | 298,100 | 0.4 | |
| 20/05/2016 |
9.04
|
122,590 | 9.04 | 9.13 | 9.04 | 880 | 60,260 | -1.2 | |
| 19/05/2016 |
9.04
|
332,790 | 9.09 | 9.13 | 9.00 | 210,230 | 122,410 | 1.8 | |
| 18/05/2016 |
9.09
|
430,010 | 9.09 | 9.17 | 9.09 | 263,570 | 111,390 | 3.2 | |
| 17/05/2016 |
9.09
|
406,210 | 8.91 | 9.13 | 8.96 | 130,570 | 200 | 2.7 | |
| 16/05/2016 |
8.91
|
180,680 | 8.96 | 9.04 | 8.91 | 27,810 | 100 | 0.6 | |
| 13/05/2016 |
8.96
|
233,430 | 9.04 | 9.09 | 8.96 | 35,830 | 113,000 | -1.6 | |
| 12/05/2016 |
9.04
|
239,100 | 9.09 | 9.13 | 9.04 | 30,440 | 26,500 | 0.1 | |
| 11/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 11/05/2016 |
9.09
|
398,510 | 8.92 | 9.13 | 9.00 | 40,170 | 50 | 0.8 | |
| 10/05/2016 |
8.92
|
195,480 | 8.96 | 9.00 | 8.88 | 9,040 | 0 | 0.2 | |
| 09/05/2016 |
8.96
|
222,850 | 9.07 | 9.07 | 8.96 | 2,250 | 45,120 | -1.0 | |
| 06/05/2016 |
9.07
|
280,590 | 9.00 | 9.07 | 9.00 | 10,660 | 56,310 | -1.1 | |
| 05/05/2016 |
9.00
|
429,050 | 8.88 | 9.03 | 8.85 | 77,200 | 183,320 | -2.5 | |
| 04/05/2016 |
8.88
|
242,080 | 8.92 | 8.92 | 8.85 | 2,680 | 126,420 | -2.9 | |
| 29/04/2016 |
8.92
|
285,790 | 8.92 | 8.96 | 8.88 | 141,520 | 231,450 | -2.1 | |
| 28/04/2016 |
8.92
|
202,190 | 8.96 | 9.00 | 8.88 | 19,280 | 42,680 | -0.6 | |
| 27/04/2016 |
8.96
|
295,860 | 9.00 | 9.00 | 8.92 | 0 | 136,170 | -3.2 | |
| 26/04/2016 |
9.00
|
151,750 | 8.96 | 9.00 | 8.92 | 390,020 | 390,020 | 0 | |
| 25/04/2016 |
8.96
|
478,630 | 9.00 | 9.15 | 8.96 | 0 | 40,800 | -1.0 | |
| 22/04/2016 |
9.00
|
483,960 | 8.69 | 9.00 | 8.69 | 0 | 0 | 0 | |
| 21/04/2016 |
8.69
|
141,050 | 8.62 | 8.69 | 8.62 | 330,000 | 330,000 | 0 | |
| 20/04/2016 |
8.62
|
223,870 | 8.66 | 8.73 | 8.62 | 2,310 | 0 | 0.1 | |
| 19/04/2016 |
8.66
|
319,430 | 8.81 | 8.81 | 8.66 | 54,080 | 0 | 1.2 | |
| 15/04/2016 |
8.81
|
196,570 | 8.92 | 9.00 | 8.81 | 22,920 | 0 | 0.5 | |
| 14/04/2016 |
8.92
|
143,120 | 8.92 | 9.03 | 8.92 | 9,770 | 2,310 | 0.2 | |
| 13/04/2016 |
8.92
|
101,750 | 9.00 | 9.03 | 8.92 | 4,200 | 0 | 0.1 | |
| 12/04/2016 |
9.00
|
146,100 | 9.00 | 9.03 | 8.96 | 466,640 | 474,640 | -0.2 | |
| 11/04/2016 |
9.00
|
234,460 | 8.96 | 9.03 | 8.96 | 67,840 | 65,970 | 0.0 | |
| 08/04/2016 |
8.96
|
153,610 | 9.03 | 9.07 | 8.96 | 0 | 0 | 0 | |
| 07/04/2016 |
9.03
|
91,700 | 9.03 | 9.11 | 9.00 | 5,400 | 17,000 | -0.3 | |
| 06/04/2016 |
9.03
|
77,480 | 9.00 | 9.03 | 8.96 | 1,020 | 8,000 | -0.2 | |
| 05/04/2016 |
9.00
|
170,040 | 9.03 | 9.07 | 8.96 | 0 | 41,110 | -1.0 | |
| 04/04/2016 |
9.03
|
160,070 | 9.11 | 9.15 | 9.00 | 500 | 22,230 | -0.5 | |
| 01/04/2016 |
9.11
|
232,340 | 9.22 | 9.22 | 9.07 | 0 | 2,920 | -0.1 | |
| 31/03/2016 |
9.22
|
264,010 | 9.30 | 9.37 | 9.22 | 147,980 | 0 | 3.6 | |
| 30/03/2016 |
9.30
|
132,490 | 9.22 | 9.34 | 9.22 | 83,820 | 500 | 2.0 | |
| 29/03/2016 |
9.22
|
269,020 | 9.22 | 9.37 | 9.19 | 283,500 | 273,000 | 0.3 | |
| 28/03/2016 |
9.22
|
203,570 | 9.26 | 9.26 | 9.22 | 13,000 | 16,000 | -0.1 | |
| 25/03/2016 |
9.26
|
314,270 | 9.34 | 9.37 | 9.26 | 229,540 | 0 | 5.7 | |
| 24/03/2016 |
9.34
|
368,810 | 9.34 | 9.41 | 9.34 | 284,190 | 160,000 | 3.1 | |
| 23/03/2016 |
9.34
|
308,270 | 9.30 | 9.37 | 9.30 | 219,150 | 60,000 | 3.9 | |
| 22/03/2016 |
9.30
|
109,230 | 9.34 | 9.34 | 9.26 | 15,160 | 0 | 0.4 | |
| 21/03/2016 |
9.34
|
201,410 | 9.41 | 9.45 | 9.34 | 129,560 | 0 | 3.2 | |
| 18/03/2016 |
9.41
|
197,020 | 9.45 | 9.45 | 9.41 | 268,000 | 150,900 | 2.9 | |
| 17/03/2016 |
9.45
|
679,050 | 9.34 | 9.53 | 9.41 | 765,480 | 350,000 | 10.4 | |