| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 2.74% | 43,700 | -7,400 | 0 |
7.20
7.60
7.50
|
|
2 tháng
(2026-04-17) |
0 | 0% | 161,900 | -7,400 | 0 |
7.20
7.60
7.50
|
|
3 tháng
(2026-03-18) |
-0.20 | -2.60% | 287,300 | -19,400 | -0.1 |
7.20
7.70
7.50
|
|
6 tháng
(2025-12-18) |
-0.61 | -7.51% | 1,095,600 | -225,400 | -1.8 |
7
8.40
7.50
|
|
12 tháng
(2025-06-23) |
-0.34 | -4.28% | 2,684,100 | -466,300 | -4.0 |
7
9.29
7.50
|
|
24 tháng
(2024-06-26) |
0.75 | 11.08% | 9,253,317 | -367,230 | -3.3 |
6.33
9.29
7.50
|
|
36 tháng
(2023-07-03) |
1.95 | 35.04% | 20,504,837 | -30,540 | -0.9 |
5.55
9.29
7.50
|
|
60 tháng
(2021-07-12) |
1.40 | 23.04% | 82,010,712 | -1,164,770 | -12.6 |
4.84
11.99
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/11/2016 |
4.76
|
27,500 | 4.81 | 4.92 | 4.70 | 200 | 0 | 0.0 | |
| 01/11/2016 |
4.81
|
55,800 | 4.92 | 4.97 | 4.81 | 200 | 0 | 0.0 | |
| 31/10/2016 |
4.92
|
9,110 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 | |
| 28/10/2016 |
5.03
|
100 | 4.92 | 5.03 | 5.03 | 100 | 0 | 0.0 | |
| 27/10/2016 |
4.92
|
2,900 | 4.97 | 4.97 | 4.86 | 100 | 0 | 0.0 | |
| 26/10/2016 |
4.97
|
20,100 | 4.97 | 4.97 | 4.86 | 100 | 0 | 0.0 | |
| 25/10/2016 |
4.97
|
3,300 | 4.92 | 5.03 | 4.86 | 300 | 0 | 0.0 | |
| 24/10/2016 |
4.92
|
44,300 | 4.97 | 5.08 | 4.86 | 100 | 0 | 0.0 | |
| 21/10/2016 |
4.97
|
42,854 | 5.19 | 5.19 | 4.97 | 200 | 0 | 0.0 | |
| 20/10/2016 |
5.19
|
24,400 | 5.08 | 5.24 | 4.97 | 1,700 | 0 | 0.0 | |
| 19/10/2016 |
5.08
|
50,000 | 5.03 | 5.19 | 5.08 | 100 | 0 | 0.0 | |
| 18/10/2016 |
5.03
|
22,300 | 4.92 | 5.03 | 4.97 | 200 | 0 | 0.0 | |
| 17/10/2016 |
4.92
|
39,600 | 4.92 | 5.13 | 4.92 | 600 | 10,000 | -0.1 | |
| 14/10/2016 |
4.92
|
28,100 | 4.92 | 5.30 | 4.81 | 8,300 | 0 | 0.1 | |
| 13/10/2016 |
4.92
|
13,009 | 4.86 | 4.92 | 4.81 | 300 | 0 | 0.0 | |
| 12/10/2016 |
4.86
|
12,200 | 4.81 | 4.86 | 4.81 | 0 | 0 | 0 | |
| 11/10/2016 |
4.81
|
32,800 | 4.86 | 4.86 | 4.81 | 0 | 0 | 0 | |
| 10/10/2016 |
4.86
|
5,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 07/10/2016 |
4.86
|
25,700 | 4.92 | 4.92 | 4.86 | 1,000 | 0 | 0.0 | |
| 06/10/2016 |
4.92
|
22,910 | 4.86 | 4.97 | 4.86 | 400 | 0 | 0.0 | |
| 05/10/2016 |
4.86
|
7,200 | 4.86 | 4.92 | 4.86 | 200 | 0 | 0.0 | |
| 04/10/2016 |
4.86
|
11,900 | 4.92 | 4.92 | 4.76 | 700 | 0 | 0.0 | |
| 03/10/2016 |
4.92
|
15,800 | 4.92 | 4.92 | 4.86 | 0 | 0 | 0 | |
| 30/09/2016 |
4.92
|
20,610 | 4.86 | 5.03 | 4.70 | 6,900 | 0 | 0.1 | |
| 29/09/2016 |
4.86
|
16,500 | 4.97 | 4.97 | 4.76 | 0 | 0 | 0 | |
| 28/09/2016 |
4.97
|
47,500 | 4.81 | 5.03 | 4.76 | 800 | 2,000 | -0.0 | |
| 27/09/2016 |
4.81
|
17,000 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
| 26/09/2016 |
4.86
|
10,800 | 4.86 | 4.86 | 4.76 | 200 | 100 | 0.0 | |
| 23/09/2016 |
4.86
|
7,200 | 4.86 | 4.86 | 4.81 | 100 | 100 | 0 | |
| 22/09/2016 |
4.86
|
28,200 | 4.86 | 4.92 | 4.81 | 300 | 0 | 0.0 | |
| 21/09/2016 |
4.86
|
2,800 | 4.86 | 5.03 | 4.86 | 900 | 0 | 0.0 | |
| 20/09/2016 |
4.86
|
12,500 | 4.86 | 4.86 | 4.86 | 0 | 500 | -0.0 | |
| 19/09/2016 |
4.86
|
32,700 | 4.86 | 4.97 | 4.86 | 400 | 0 | 0.0 | |
| 16/09/2016 |
4.86
|
20,900 | 4.86 | 4.97 | 4.81 | 400 | 0 | 0.0 | |
| 15/09/2016 |
4.86
|
40,910 | 4.92 | 4.97 | 4.86 | 0 | 0 | 0 | |
| 14/09/2016 |
4.92
|
27,440 | 4.97 | 5.03 | 4.92 | 600 | 0 | 0.0 | |
| 13/09/2016 |
4.97
|
65,400 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 | |
| 12/09/2016 |
5.03
|
53,900 | 5.08 | 5.08 | 5.03 | 4,000 | 0 | 0.0 | |
| 09/09/2016 |
5.08
|
16,600 | 5.08 | 5.13 | 5.03 | 0 | 0 | 0 | |
| 08/09/2016 |
5.08
|
16,000 | 5.08 | 5.08 | 5.03 | 0 | 6,500 | -0.1 | |
| 07/09/2016 |
5.08
|
15,700 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 | |
| 06/09/2016 |
5.08
|
19,860 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 | |
| 05/09/2016 |
5.03
|
19,800 | 5.08 | 5.19 | 5.03 | 0 | 0 | 0 | |
| 01/09/2016 |
5.08
|
21,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 31/08/2016 |
5.08
|
17,100 | 5.08 | 5.13 | 5.03 | 500 | 0 | 0.0 | |
| 30/08/2016 |
5.08
|
8,100 | 5.08 | 5.30 | 5.03 | 1,100 | 0 | 0.0 | |
| 29/08/2016 |
5.08
|
700 | 5.08 | 5.13 | 4.97 | 100 | 0 | 0.0 | |
| 26/08/2016 |
5.08
|
6,900 | 5.03 | 5.08 | 4.97 | 300 | 0 | 0.0 | |
| 25/08/2016 |
5.03
|
1,200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 24/08/2016 |
5.03
|
35,100 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 | |
| 23/08/2016 |
5.03
|
12,800 | 4.97 | 5.03 | 4.97 | 0 | 0 | 0 | |
| 22/08/2016 |
4.97
|
18,000 | 5.13 | 5.13 | 4.97 | 0 | 0 | 0 | |
| 19/08/2016 |
5.13
|
4,160 | 5.03 | 5.13 | 4.97 | 1,300 | 0 | 0.0 | |
| 18/08/2016 |
5.03
|
29,000 | 5.03 | 5.13 | 5.03 | 200 | 0 | 0.0 | |
| 17/08/2016 |
5.03
|
56,890 | 5.13 | 5.19 | 5.03 | 0 | 24,300 | -0.2 | |
| 16/08/2016 |
5.13
|
14,700 | 5.13 | 5.13 | 5.03 | 0 | 700 | -0.0 | |
| 15/08/2016 |
5.13
|
23,320 | 5.13 | 5.19 | 4.97 | 600 | 0 | 0.0 | |
| 12/08/2016 |
5.13
|
21,900 | 5.19 | 5.19 | 5.03 | 200 | 0 | 0.0 | |
| 11/08/2016 |
5.19
|
22,400 | 5.24 | 5.24 | 5.08 | 100 | 0 | 0.0 | |
| 10/08/2016 |
5.24
|
9,700 | 5.30 | 5.30 | 5.13 | 800 | 0 | 0.0 | |
| 09/08/2016 |
5.30
|
8,900 | 5.08 | 5.35 | 5.13 | 200 | 0 | 0.0 | |
| 08/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/08/2016 |
5.08
|
36,900 | 5.19 | 5.62 | 5.08 | 1,000 | 0 | 0.0 | |
| 05/08/2016 |
5.19
|
126,900 | 5.24 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 04/08/2016 |
5.24
|
44,700 | 5.24 | 5.38 | 5.24 | 1,100 | 0 | 0.0 | |
| 03/08/2016 |
5.24
|
43,500 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 | |
| 02/08/2016 |
5.34
|
90,566 | 5.53 | 5.53 | 5.29 | 0 | 60 | -0.0 | |
| 01/08/2016 |
5.53
|
41,600 | 5.58 | 5.73 | 5.38 | 0 | 0 | 0 | |
| 29/07/2016 |
5.58
|
238,000 | 5.38 | 5.73 | 5.29 | 25,000 | 0 | 0.3 | |
| 28/07/2016 |
5.38
|
57,600 | 5.29 | 5.48 | 5.29 | 100 | 0 | 0.0 | |
| 27/07/2016 |
5.29
|
27,946 | 5.19 | 5.29 | 5.24 | 0 | 0 | 0 | |
| 26/07/2016 |
5.19
|
42,600 | 5.24 | 5.29 | 5.14 | 200 | 0 | 0.0 | |
| 25/07/2016 |
5.24
|
8,000 | 5.14 | 5.29 | 5.14 | 200 | 0 | 0.0 | |
| 22/07/2016 |
5.14
|
57,400 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 21/07/2016 |
5.19
|
53,800 | 5.19 | 5.24 | 5.14 | 0 | 0 | 0 | |
| 20/07/2016 |
5.19
|
128,300 | 5.29 | 5.29 | 5.14 | 0 | 0 | 0 | |
| 19/07/2016 |
5.29
|
136,800 | 5.38 | 5.43 | 5.14 | 0 | 0 | 0 | |
| 18/07/2016 |
5.38
|
98,800 | 5.43 | 5.48 | 5.29 | 100 | 0 | 0.0 | |
| 15/07/2016 |
5.43
|
72,940 | 5.63 | 5.63 | 5.34 | 400 | 0 | 0.0 | |
| 14/07/2016 |
5.63
|
132,000 | 5.78 | 5.78 | 5.53 | 0 | 0 | 0 | |
| 13/07/2016 |
5.78
|
165,500 | 5.38 | 5.78 | 5.34 | 200 | 0 | 0.0 | |
| 12/07/2016 |
5.38
|
53,848 | 5.34 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 11/07/2016 |
5.34
|
154,600 | 5.43 | 5.58 | 5.34 | 0 | 11,300 | -0.1 | |
| 08/07/2016 |
5.43
|
322,345 | 5.34 | 5.58 | 5.38 | 100 | 2,000 | -0.0 | |
| 07/07/2016 |
5.34
|
311,200 | 5.09 | 5.48 | 5.04 | 100 | 2,300 | -0.0 | |
| 06/07/2016 |
5.09
|
74,900 | 5.14 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 05/07/2016 |
5.14
|
15,700 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 04/07/2016 |
5.19
|
45,000 | 5.09 | 5.19 | 5.04 | 200 | 0 | 0.0 | |
| 01/07/2016 |
5.09
|
69,240 | 5.04 | 5.09 | 4.99 | 5,400 | 0 | 0.1 | |
| 30/06/2016 |
5.04
|
38,300 | 5.24 | 5.29 | 5.04 | 2,500 | 0 | 0.0 | |
| 29/06/2016 |
5.24
|
54,640 | 4.94 | 5.29 | 4.94 | 7,100 | 0 | 0.1 | |
| 28/06/2016 |
4.94
|
40,950 | 4.90 | 5.09 | 4.85 | 0 | 0 | 0 | |
| 27/06/2016 |
4.90
|
74,500 | 5.04 | 5.04 | 4.85 | 2,400 | 0 | 0.0 | |
| 24/06/2016 |
5.04
|
79,057 | 5.14 | 5.19 | 4.85 | 6,600 | 0 | 0.1 | |
| 23/06/2016 |
5.14
|
51,400 | 5.14 | 5.19 | 5.14 | 0 | 0 | 0 | |
| 22/06/2016 |
5.14
|
82,530 | 5.14 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 21/06/2016 |
5.14
|
61,800 | 5.14 | 5.19 | 5.14 | 0 | 20,000 | -0.2 | |
| 20/06/2016 |
5.14
|
30,706 | 5.14 | 5.24 | 5.14 | 0 | 0 | 0 | |
| 17/06/2016 |
5.14
|
54,930 | 5.14 | 5.24 | 5.09 | 1,000 | 0 | 0.0 | |
| 16/06/2016 |
5.14
|
85,800 | 5.29 | 5.38 | 5.14 | 0 | 0 | 0 | |
| 15/06/2016 |
5.29
|
61,000 | 5.29 | 5.29 | 5.14 | 300 | 0 | 0.0 | |