| 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) |
-0.10 | -0.36% | 65,100 | 10,500 | 0.3 |
27.50
29.50
27.50
|
|
2 tháng
(2026-01-19) |
1.50 | 5.66% | 253,400 | -24,600 | -0.7 |
26.50
29.50
27.50
|
|
3 tháng
(2025-12-18) |
2.65 | 10.45% | 316,400 | -26,900 | -0.7 |
23.80
29.50
27.50
|
|
6 tháng
(2025-09-19) |
2.98 | 11.93% | 429,200 | -32,300 | -0.9 |
23.80
29.50
27.50
|
|
12 tháng
(2025-03-24) |
1.75 | 6.65% | 982,200 | -281,150 | -7.3 |
21.47
29.50
27.50
|
|
24 tháng
(2024-03-28) |
-1.44 | -4.90% | 2,257,100 | -240,150 | -5.3 |
21.47
30.38
27.50
|
|
36 tháng
(2023-04-03) |
1.45 | 5.47% | 4,493,400 | 140,791 | 8.3 |
21.47
30.75
27.50
|
|
60 tháng
(2021-04-13) |
12.01 | 75.14% | 10,634,200 | 6,136 | -9.5 |
15.15
37.80
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2016 |
8.84
|
31,860 | 8.51 | 9.08 | 8.51 | 4,040 | 0 | 0.1 | |
| 03/08/2016 |
8.51
|
12,040 | 8.42 | 8.78 | 8.45 | 9,910 | 0 | 0.3 | |
| 02/08/2016 |
8.42
|
15,010 | 8.54 | 8.54 | 8.42 | 9,530 | 0 | 0.3 | |
| 01/08/2016 |
8.54
|
9,540 | 8.54 | 8.60 | 8.42 | 7,150 | 0 | 0.2 | |
| 29/07/2016 |
8.54
|
7,830 | 8.42 | 8.57 | 8.36 | 7,550 | 1,000 | 0.2 | |
| 28/07/2016 |
8.42
|
4,470 | 8.54 | 8.87 | 8.42 | 400 | 0 | 0.0 | |
| 27/07/2016 |
8.54
|
12,090 | 8.54 | 8.78 | 8.36 | 110 | 10 | 0.0 | |
| 26/07/2016 |
8.54
|
1,350 | 8.69 | 8.69 | 8.36 | 30 | 0 | 0.0 | |
| 25/07/2016 |
8.69
|
1,030 | 8.45 | 8.69 | 8.69 | 30 | 0 | 0.0 | |
| 22/07/2016 |
8.45
|
7,700 | 8.63 | 8.63 | 8.42 | 7,320 | 0 | 0.2 | |
| 21/07/2016 |
8.63
|
17,830 | 8.57 | 8.69 | 8.42 | 7,590 | 0 | 0.2 | |
| 20/07/2016 |
8.57
|
11,060 | 8.72 | 8.72 | 8.45 | 7,060 | 0 | 0.2 | |
| 19/07/2016 |
8.72
|
1,550 | 8.84 | 8.84 | 8.45 | 540 | 0 | 0.0 | |
| 18/07/2016 |
8.84
|
830 | 8.60 | 8.84 | 8.45 | 150 | 0 | 0.0 | |
| 15/07/2016 |
8.60
|
540 | 8.87 | 8.87 | 8.60 | 0 | 0 | 0 | |
| 14/07/2016 |
8.87
|
37,390 | 8.39 | 8.87 | 8.39 | 4,620 | 0 | 0.1 | |
| 13/07/2016 |
8.39
|
10,550 | 8.42 | 8.48 | 8.39 | 7,440 | 0 | 0.2 | |
| 12/07/2016 |
8.42
|
13,730 | 8.48 | 8.48 | 8.39 | 7,330 | 0 | 0.2 | |
| 11/07/2016 |
8.48
|
9,960 | 8.39 | 8.54 | 8.39 | 60 | 0 | 0.0 | |
| 08/07/2016 |
8.39
|
22,050 | 8.42 | 8.60 | 8.27 | 430 | 0 | 0.0 | |
| 07/07/2016 |
8.42
|
19,810 | 8.12 | 8.57 | 8.18 | 260 | 0 | 0.0 | |
| 06/07/2016 |
8.12
|
16,320 | 8.54 | 8.54 | 8.12 | 7,320 | 10 | 0.2 | |
| 05/07/2016 |
8.54
|
13,340 | 8.57 | 8.57 | 8.06 | 7,340 | 0 | 0.2 | |
| 04/07/2016 |
8.57
|
2,710 | 8.42 | 8.72 | 8.51 | 400 | 0 | 0.0 | |
| 01/07/2016 |
8.42
|
46,110 | 7.94 | 8.45 | 8.24 | 42,330 | 5,400 | 1.0 | |
| 30/06/2016 |
7.94
|
17,700 | 8.24 | 8.39 | 7.91 | 10,990 | 0 | 0.3 | |
| 29/06/2016 |
8.24
|
18,350 | 8.00 | 8.36 | 7.91 | 4,480 | 17,020 | -0.3 | |
| 28/06/2016 |
8.00
|
20,800 | 7.82 | 8.03 | 7.82 | 13,040 | 0 | 0.3 | |
| 27/06/2016 |
7.82
|
60,270 | 8.06 | 8.06 | 7.82 | 8,700 | 48,160 | -1.0 | |
| 24/06/2016 |
8.06
|
24,610 | 8.15 | 8.21 | 8.06 | 7,600 | 0 | 0.2 | |
| 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 | |