| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
2.10 | 8.43% | 114,100 | -23,900 | -0.6 |
23.80
27.50
27
|
|
2 tháng
(2025-12-01) |
2.18 | 8.77% | 154,900 | -25,500 | -0.7 |
23.80
27.50
27
|
|
3 tháng
(2025-10-30) |
2.27 | 9.19% | 167,000 | -25,800 | -0.7 |
23.80
27.50
27
|
|
6 tháng
(2025-08-01) |
2.23 | 9% | 427,000 | -259,600 | -6.8 |
23.80
27.50
27
|
|
12 tháng
(2025-02-03) |
-0.42 | -1.52% | 1,046,300 | -327,250 | -8.7 |
21.47
28.27
27
|
|
24 tháng
(2024-02-15) |
0.87 | 3.33% | 2,673,600 | -46,459 | 1.5 |
21.47
30.75
27
|
|
36 tháng
(2023-02-13) |
0.27 | 1.01% | 4,444,500 | 110,991 | 5.5 |
21.47
30.75
27
|
|
60 tháng
(2021-02-23) |
10.54 | 64.04% | 11,394,300 | -4,764 | -9.9 |
15.15
37.80
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/06/2016 |
8.15
|
43,960 | 8.18 | 8.21 | 8.09 | 8,200 | 37,720 | -0.8 | |
| 22/06/2016 |
8.18
|
16,710 | 8.06 | 8.21 | 8.06 | 70 | 680 | -0.0 | |
| 21/06/2016 |
8.06
|
9,240 | 8.06 | 8.06 | 8.00 | 4,290 | 0 | 0.1 | |
| 20/06/2016 |
8.06
|
16,090 | 8.03 | 8.06 | 8.00 | 7,930 | 0 | 0.2 | |
| 17/06/2016 |
8.03
|
6,280 | 8.12 | 8.12 | 8.03 | 4,410 | 0 | 0.1 | |
| 16/06/2016 |
8.12
|
4,170 | 8.12 | 8.18 | 8.00 | 2,800 | 0 | 0.1 | |
| 15/06/2016 |
8.12
|
9,030 | 8.12 | 8.12 | 7.97 | 7,720 | 0 | 0.2 | |
| 14/06/2016 |
8.12
|
970 | 8.21 | 8.21 | 8.06 | 940 | 0 | 0.0 | |
| 13/06/2016 |
8.21
|
10 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 10/06/2016 |
8.21
|
15,410 | 8.15 | 8.21 | 8.03 | 7,870 | 0 | 0.2 | |
| 09/06/2016 |
8.15
|
8,840 | 8.18 | 8.21 | 8.06 | 7,720 | 0 | 0.2 | |
| 08/06/2016 |
8.18
|
14,410 | 8.21 | 8.33 | 8.18 | 7,800 | 0 | 0.2 | |
| 07/06/2016 |
8.21
|
7,970 | 8.18 | 8.66 | 8.18 | 5,070 | 0 | 0.1 | |
| 06/06/2016 |
8.18
|
7,240 | 8.33 | 8.33 | 8.18 | 5,730 | 0 | 0.2 | |
| 03/06/2016 |
8.33
|
7,290 | 8.33 | 8.33 | 8.18 | 6,140 | 0 | 0.2 | |
| 02/06/2016 |
8.33
|
10,240 | 8.39 | 8.39 | 8.00 | 4,260 | 0 | 0.1 | |
| 01/06/2016 |
8.39
|
3,590 | 8.42 | 8.42 | 8.24 | 3,270 | 2,010 | 0.0 | |
| 31/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 31/05/2016 |
8.42
|
7,930 | 8.21 | 8.63 | 8.27 | 5,460 | 0 | 0.2 | |
| 30/05/2016 |
8.21
|
8,460 | 8.15 | 8.41 | 8.15 | 4,940 | 2,000 | 0.1 | |
| 27/05/2016 |
8.15
|
5,330 | 8.15 | 8.18 | 8.15 | 0 | 0 | 0 | |
| 26/05/2016 |
8.15
|
11,560 | 8.21 | 8.21 | 8.06 | 3,720 | 0 | 0.1 | |
| 25/05/2016 |
8.21
|
2,090 | 8.23 | 8.23 | 8.12 | 1,230 | 0 | 0.0 | |
| 24/05/2016 |
8.23
|
4,180 | 8.15 | 8.35 | 8.12 | 900 | 0 | 0.0 | |
| 23/05/2016 |
8.15
|
7,340 | 8.18 | 8.26 | 8.12 | 1,250 | 0 | 0.0 | |
| 20/05/2016 |
8.18
|
4,320 | 8.18 | 8.23 | 8.12 | 120 | 0 | 0.0 | |
| 19/05/2016 |
8.18
|
7,010 | 8.21 | 8.21 | 8.04 | 7,010 | 0 | 0.2 | |
| 18/05/2016 |
8.21
|
18,650 | 8.23 | 8.23 | 7.98 | 7,340 | 10 | 0.2 | |
| 17/05/2016 |
8.23
|
9,090 | 8.21 | 8.23 | 8.04 | 7,040 | 0 | 0.2 | |
| 16/05/2016 |
8.21
|
4,570 | 8.23 | 8.23 | 8.04 | 540 | 0 | 0.0 | |
| 13/05/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 12/05/2016 |
8.23
|
4,540 | 8.18 | 8.23 | 7.98 | 3,520 | 0 | 0.1 | |
| 11/05/2016 |
8.18
|
12,990 | 8.18 | 8.32 | 7.98 | 7,400 | 10 | 0.2 | |
| 10/05/2016 |
8.18
|
5,500 | 8.18 | 8.18 | 8.09 | 5,270 | 0 | 0.1 | |
| 09/05/2016 |
8.18
|
15,430 | 8.18 | 8.38 | 8.09 | 7,320 | 0 | 0.2 | |
| 06/05/2016 |
8.18
|
8,850 | 8.21 | 8.52 | 8.18 | 7,400 | 0 | 0.2 | |
| 05/05/2016 |
8.21
|
1,520 | 8.38 | 8.61 | 8.21 | 120 | 0 | 0.0 | |
| 04/05/2016 |
8.38
|
22,230 | 8.52 | 8.52 | 8.12 | 7,220 | 10 | 0.2 | |
| 29/04/2016 |
8.52
|
9,690 | 8.55 | 8.61 | 8.12 | 9,360 | 10 | 0.3 | |
| 28/04/2016 |
8.55
|
11,360 | 8.46 | 8.55 | 8.09 | 7,840 | 10 | 0.2 | |
| 27/04/2016 |
8.46
|
3,230 | 8.41 | 8.49 | 8.26 | 3,230 | 0 | 0.1 | |
| 26/04/2016 |
8.41
|
8,940 | 8.41 | 8.49 | 8.26 | 6,430 | 0 | 0.2 | |
| 25/04/2016 |
8.41
|
8,570 | 8.61 | 8.61 | 8.26 | 3,640 | 0 | 0.1 | |
| 22/04/2016 |
8.61
|
1,660 | 8.80 | 8.80 | 8.26 | 1,660 | 0 | 0.0 | |
| 21/04/2016 |
8.80
|
470 | 8.63 | 8.80 | 8.63 | 140 | 10 | 0.0 | |
| 20/04/2016 |
8.63
|
670 | 8.69 | 8.80 | 8.41 | 90 | 10 | 0.0 | |
| 19/04/2016 |
8.69
|
7,320 | 8.52 | 8.83 | 8.52 | 7,320 | 0 | 0.2 | |
| 15/04/2016 |
8.52
|
9,090 | 8.58 | 8.58 | 8.49 | 7,050 | 0 | 0.2 | |
| 14/04/2016 |
8.58
|
3,330 | 8.46 | 8.83 | 8.55 | 430 | 0 | 0.0 | |
| 13/04/2016 |
8.46
|
6,100 | 8.55 | 8.98 | 8.46 | 5,230 | 1,230 | 0.1 | |
| 12/04/2016 |
8.55
|
15,800 | 8.55 | 8.63 | 8.46 | 12,520 | 0 | 0.4 | |
| 11/04/2016 |
8.55
|
14,240 | 8.49 | 8.72 | 8.46 | 11,160 | 2,250 | 0.3 | |
| 08/04/2016 |
8.49
|
2,690 | 8.49 | 8.49 | 8.38 | 2,550 | 0 | 0.1 | |
| 07/04/2016 |
8.49
|
4,190 | 8.26 | 8.66 | 8.26 | 3,930 | 0 | 0.1 | |
| 06/04/2016 |
8.26
|
1,860 | 8.49 | 8.49 | 8.12 | 1,830 | 10 | 0.1 | |
| 05/04/2016 |
8.49
|
3,100 | 8.49 | 8.69 | 8.01 | 60 | 0 | 0.0 | |
| 04/04/2016 |
8.49
|
23,820 | 8.26 | 8.78 | 8.04 | 12,250 | 17,910 | -0.2 | |
| 01/04/2016 |
8.26
|
7,660 | 8.41 | 8.41 | 8.26 | 7,660 | 0 | 0.2 | |
| 31/03/2016 |
8.41
|
12,300 | 8.41 | 8.41 | 8.26 | 8,150 | 0 | 0.2 | |
| 30/03/2016 |
8.41
|
3,070 | 8.32 | 8.52 | 8.35 | 2,200 | 0 | 0.1 | |
| 29/03/2016 |
8.32
|
60 | 8.41 | 8.41 | 8.01 | 10 | 0 | 0.0 | |
| 28/03/2016 |
8.41
|
10,020 | 8.15 | 8.49 | 7.98 | 3,720 | 0 | 0.1 | |
| 25/03/2016 |
8.15
|
5,240 | 8.09 | 8.15 | 8.04 | 5,100 | 0 | 0.1 | |
| 24/03/2016 |
8.09
|
7,860 | 8.09 | 8.26 | 8.09 | 7,220 | 0 | 0.2 | |
| 23/03/2016 |
8.09
|
9,940 | 8.38 | 8.38 | 8.09 | 2,540 | 5,000 | -0.1 | |
| 22/03/2016 |
8.38
|
5,100 | 8.09 | 8.41 | 8.09 | 5,100 | 0 | 0.1 | |
| 21/03/2016 |
8.09
|
2,180 | 8.26 | 8.26 | 8.09 | 590 | 0 | 0.0 | |
| 18/03/2016 |
8.26
|
390 | 8.26 | 8.26 | 8.12 | 10 | 0 | 0.0 | |
| 17/03/2016 |
8.26
|
30 | 8.12 | 8.26 | 8.26 | 30 | 0 | 0.0 | |
| 16/03/2016 |
8.12
|
8,570 | 8.12 | 8.41 | 8.01 | 7,240 | 10 | 0.2 | |
| 15/03/2016 |
8.12
|
9,190 | 8.26 | 8.26 | 8.12 | 7,100 | 0 | 0.2 | |
| 14/03/2016 |
8.26
|
3,390 | 8.29 | 8.29 | 8.26 | 0 | 2,360 | -0.1 | |
| 11/03/2016 |
8.29
|
31,840 | 8.18 | 8.75 | 8.18 | 4,250 | 19,870 | -0.5 | |
| 10/03/2016 |
8.18
|
5,000 | 8.26 | 8.29 | 8.18 | 0 | 3,800 | -0.1 | |
| 09/03/2016 |
8.26
|
260 | 8.23 | 8.26 | 8.26 | 260 | 0 | 0.0 | |
| 08/03/2016 |
8.23
|
8,300 | 8.26 | 8.26 | 8.23 | 7,100 | 0 | 0.2 | |
| 07/03/2016 |
8.26
|
4,620 | 8.29 | 8.29 | 8.26 | 0 | 2,320 | -0.1 | |
| 04/03/2016 |
8.29
|
4,240 | 8.41 | 8.41 | 8.21 | 30 | 70 | -0.0 | |
| 03/03/2016 |
8.41
|
8,230 | 8.41 | 8.41 | 8.26 | 7,140 | 6,280 | 0.0 | |
| 02/03/2016 |
8.41
|
8,570 | 8.55 | 8.66 | 8.26 | 7,130 | 7,790 | -0.0 | |
| 01/03/2016 |
8.55
|
5,490 | 8.61 | 8.61 | 8.32 | 50 | 0 | 0.0 | |
| 29/02/2016 |
8.61
|
270 | 8.58 | 8.69 | 8.61 | 70 | 0 | 0.0 | |
| 26/02/2016 |
8.58
|
8,660 | 8.41 | 8.58 | 8.29 | 1,890 | 0 | 0.1 | |
| 25/02/2016 |
8.41
|
90 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 24/02/2016 |
8.41
|
5,590 | 8.32 | 8.58 | 8.41 | 0 | 0 | 0 | |
| 23/02/2016 |
8.32
|
12,000 | 8.55 | 8.55 | 8.32 | 4,730 | 5,010 | -0.0 | |
| 22/02/2016 |
8.55
|
3,210 | 8.61 | 8.61 | 8.32 | 130 | 10 | 0.0 | |
| 19/02/2016 |
8.61
|
1,980 | 8.78 | 8.78 | 8.26 | 1,960 | 10 | 0.1 | |
| 18/02/2016 |
8.78
|
13,760 | 8.95 | 8.95 | 8.35 | 50 | 1,000 | -0.0 | |
| 17/02/2016 |
8.95
|
130 | 8.83 | 8.95 | 8.69 | 130 | 0 | 0.0 | |
| 16/02/2016 |
8.83
|
980 | 8.75 | 8.83 | 8.46 | 450 | 0 | 0.0 | |
| 15/02/2016 |
8.75
|
10 | 8.78 | 8.78 | 8.75 | 0 | 0 | 0 | |
| 05/02/2016 |
8.78
|
11,950 | 8.41 | 8.83 | 8.26 | 50 | 0 | 0.0 | |
| 04/02/2016 |
8.41
|
7,530 | 8.43 | 8.75 | 8.38 | 30 | 4,950 | -0.1 | |
| 03/02/2016 |
8.43
|
7,680 | 8.55 | 8.80 | 8.43 | 3,520 | 3,000 | 0.0 | |
| 02/02/2016 |
8.55
|
20 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 01/02/2016 |
8.55
|
2,180 | 9.12 | 9.23 | 8.49 | 110 | 10 | 0.0 | |
| 29/01/2016 |
9.12
|
2,590 | 8.75 | 9.12 | 8.41 | 2,580 | 10 | 0.1 | |
| 28/01/2016 |
8.75
|
80 | 8.58 | 8.83 | 8.46 | 30 | 0 | 0.0 | |
| 27/01/2016 |
8.58
|
4,750 | 8.55 | 8.83 | 8.43 | 810 | 0 | 0.0 | |
| 26/01/2016 |
8.55
|
10,980 | 8.83 | 9.12 | 8.43 | 110 | 6,010 | -0.2 | |