| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1 | 2.94% | 80,800 | 0 | 0 |
33.80
35.60
35.20
|
|
2 tháng
(2026-04-13) |
0.65 | 1.89% | 153,800 | 0 | 0 |
33.80
35.60
35.20
|
|
3 tháng
(2026-03-16) |
0.55 | 1.60% | 252,100 | 0 | 0 |
33.80
35.60
35.20
|
|
6 tháng
(2025-12-15) |
1.38 | 4.10% | 592,000 | 0 | 0 |
33.04
35.60
35.20
|
|
12 tháng
(2025-06-17) |
1.07 | 3.16% | 1,535,300 | 0 | 0 |
33.04
35.60
35.20
|
|
24 tháng
(2024-06-24) |
4.38 | 14.29% | 3,745,900 | -5,166,477 | -185.7 |
29.68
35.60
35.20
|
|
36 tháng
(2023-06-28) |
13.05 | 59.42% | 6,786,200 | -5,172,677 | -185.9 |
21.21
35.60
35.20
|
|
60 tháng
(2021-07-08) |
21.81 | 165.35% | 14,033,700 | -5,103,918 | -194.3 |
13.07
35.60
35.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/10/2016 |
8.71
|
12,560 | 8.37 | 8.71 | 8.37 | 10,150 | 0 | 0.2 | |
| 26/10/2016 |
8.37
|
42,600 | 8.37 | 8.37 | 8.37 | 20,100 | 0 | 0.4 | |
| 25/10/2016 |
8.37
|
31,670 | 8.33 | 8.37 | 8.35 | 16,170 | 0 | 0.3 | |
| 24/10/2016 |
8.33
|
14,730 | 8.33 | 8.35 | 8.29 | 9,240 | 0 | 0.2 | |
| 21/10/2016 |
8.33
|
26,390 | 8.29 | 8.33 | 8.33 | 13,390 | 0 | 0.3 | |
| 20/10/2016 |
8.29
|
24,540 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 | |
| 19/10/2016 |
8.37
|
41,320 | 8.25 | 8.37 | 8.25 | 0 | 0 | 0 | |
| 18/10/2016 |
8.25
|
1,790 | 8.58 | 8.58 | 8.22 | 0 | 0 | 0 | |
| 17/10/2016 |
8.58
|
20,130 | 8.25 | 8.58 | 8.25 | 0 | 0 | 0 | |
| 14/10/2016 |
8.25
|
2,420 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 13/10/2016 |
8.25
|
11,600 | 8.22 | 8.25 | 8.22 | 0 | 0 | 0 | |
| 12/10/2016 |
8.22
|
22,800 | 8.20 | 8.25 | 8.20 | 5,710 | 0 | 0.1 | |
| 11/10/2016 |
8.20
|
31,290 | 8.20 | 8.20 | 8.20 | 21,290 | 0 | 0.4 | |
| 10/10/2016 |
8.20
|
23,000 | 8.20 | 8.33 | 8.20 | 5,020 | 0 | 0.1 | |
| 07/10/2016 |
8.20
|
10,280 | 8.20 | 8.20 | 8.20 | 8,680 | 0 | 0.2 | |
| 06/10/2016 |
8.20
|
28,600 | 8.25 | 8.25 | 8.20 | 9,300 | 0 | 0.2 | |
| 05/10/2016 |
8.25
|
7,760 | 8.20 | 8.25 | 8.20 | 1,800 | 0 | 0.0 | |
| 04/10/2016 |
8.20
|
34,280 | 8.20 | 8.20 | 8.20 | 31,110 | 0 | 0.6 | |
| 03/10/2016 |
8.20
|
7,790 | 8.20 | 8.37 | 8.20 | 4,290 | 0 | 0.1 | |
| 30/09/2016 |
8.20
|
13,200 | 8.04 | 8.20 | 8.04 | 4,000 | 0 | 0.1 | |
| 29/09/2016 |
8.04
|
32,520 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 28/09/2016 |
7.95
|
6,300 | 7.78 | 7.99 | 7.95 | 0 | 0 | 0 | |
| 27/09/2016 |
7.78
|
50,100 | 8.04 | 8.04 | 7.78 | 0 | 0 | 0 | |
| 26/09/2016 |
8.04
|
36,930 | 7.91 | 8.04 | 7.74 | 0 | 0 | 0 | |
| 23/09/2016 |
7.91
|
12,650 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 | |
| 22/09/2016 |
7.97
|
24,000 | 7.95 | 7.99 | 7.95 | 0 | 0 | 0 | |
| 21/09/2016 |
7.95
|
19,659,600 | 7.74 | 8.27 | 7.95 | 0 | 0 | 0 | |
| 20/09/2016 |
7.74
|
7,650 | 7.83 | 7.95 | 7.62 | 0 | 0 | 0 | |
| 19/09/2016 |
7.83
|
57,970 | 7.74 | 8.22 | 7.83 | 0 | 0 | 0 | |
| 16/09/2016 |
7.74
|
25,160 | 7.95 | 7.95 | 7.74 | 0 | 0 | 0 | |
| 15/09/2016 |
7.95
|
15,170 | 7.91 | 7.99 | 7.95 | 0 | 0 | 0 | |
| 14/09/2016 |
7.91
|
15,290 | 7.87 | 8.04 | 7.91 | 0 | 0 | 0 | |
| 13/09/2016 |
7.87
|
23,010 | 7.78 | 7.91 | 7.87 | 0 | 0 | 0 | |
| 12/09/2016 |
7.78
|
300 | 7.74 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 09/09/2016 |
7.74
|
32,570 | 7.99 | 7.99 | 7.74 | 0 | 0 | 0 | |
| 08/09/2016 |
7.99
|
1,700 | 7.99 | 8.04 | 7.99 | 0 | 0 | 0 | |
| 07/09/2016 |
7.99
|
11,120 | 8.04 | 8.04 | 7.99 | 0 | 0 | 0 | |
| 06/09/2016 |
8.04
|
4,700 | 8.08 | 8.12 | 8.04 | 2,000 | 0 | 0.0 | |
| 05/09/2016 |
8.08
|
21,690 | 8.12 | 8.12 | 8.04 | 13,890 | 0 | 0.3 | |
| 01/09/2016 |
8.12
|
3,760 | 7.99 | 8.12 | 8.08 | 700 | 0 | 0.0 | |
| 31/08/2016 |
7.99
|
13,210 | 7.99 | 8.04 | 7.99 | 10,000 | 0 | 0.2 | |
| 30/08/2016 |
7.99
|
6,690 | 7.99 | 8.04 | 7.99 | 0 | 0 | 0 | |
| 29/08/2016 |
7.99
|
16,160 | 7.99 | 8.04 | 7.99 | 7,000 | 0 | 0.1 | |
| 26/08/2016 |
7.99
|
26,310 | 7.99 | 8.04 | 7.99 | 8,960 | 0 | 0.2 | |
| 25/08/2016 |
7.99
|
7,040 | 7.95 | 7.99 | 7.95 | 4,040 | 0 | 0.1 | |
| 24/08/2016 |
7.95
|
60 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 23/08/2016 |
8.04
|
7,800 | 7.95 | 8.04 | 7.95 | 4,000 | 0 | 0.1 | |
| 22/08/2016 |
7.95
|
34,990 | 7.95 | 8.04 | 7.95 | 8,000 | 0 | 0.2 | |
| 19/08/2016 |
7.95
|
7,570 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 18/08/2016 |
7.95
|
2,590 | 7.87 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 17/08/2016 |
7.87
|
10 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 16/08/2016 |
7.87
|
2,000 | 7.87 | 7.87 | 7.83 | 0 | 0 | 0 | |
| 15/08/2016 |
7.87
|
210 | 7.87 | 8.20 | 7.87 | 0 | 0 | 0 | |
| 12/08/2016 |
7.87
|
15,050 | 7.87 | 7.95 | 7.87 | 0 | 0 | 0 | |
| 11/08/2016 |
7.87
|
4,970 | 7.87 | 7.95 | 7.87 | 0 | 0 | 0 | |
| 10/08/2016 |
7.87
|
16,010 | 7.87 | 7.95 | 7.87 | 0 | 0 | 0 | |
| 09/08/2016 |
7.87
|
9,490 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 08/08/2016 |
7.87
|
6,140 | 7.87 | 7.87 | 7.83 | 0 | 0 | 0 | |
| 05/08/2016 |
7.87
|
14,300 | 7.83 | 7.95 | 7.74 | 0 | 0 | 0 | |
| 04/08/2016 |
7.83
|
5,750 | 7.87 | 7.99 | 7.74 | 0 | 0 | 0 | |
| 03/08/2016 |
7.87
|
1,500 | 7.83 | 7.87 | 7.83 | 0 | 0 | 0 | |
| 02/08/2016 |
7.83
|
280 | 8.20 | 8.20 | 7.83 | 0 | 0 | 0 | |
| 01/08/2016 |
8.20
|
60 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/07/2016 |
8.20
|
40 | 8.16 | 8.20 | 7.74 | 0 | 0 | 0 | |
| 28/07/2016 |
8.16
|
5,860 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 27/07/2016 |
8.16
|
6,960 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 26/07/2016 |
8.16
|
5,220 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 25/07/2016 |
8.16
|
46,520 | 8.04 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 22/07/2016 |
8.04
|
3,200 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 | |
| 21/07/2016 |
8.08
|
21,670 | 7.95 | 8.08 | 7.91 | 0 | 0 | 0 | |
| 20/07/2016 |
7.95
|
27,740 | 8.08 | 8.08 | 7.91 | 0 | 0 | 0 | |
| 19/07/2016 |
8.08
|
8,120 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 18/07/2016 |
7.99
|
26,010 | 7.95 | 7.99 | 7.95 | 0 | 0 | 0 | |
| 15/07/2016 |
7.95
|
12,710 | 7.95 | 7.99 | 7.95 | 0 | 0 | 0 | |
| 14/07/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/07/2016 |
7.95
|
38,890 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/07/2016 |
7.95
|
40,730 | 7.95 | 7.95 | 7.83 | 50 | 2,030 | -0.0 | |
| 11/07/2016 |
7.95
|
54,130 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/07/2016 |
7.95
|
17,900 | 7.87 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/07/2016 |
7.87
|
2,650 | 7.78 | 7.87 | 7.78 | 0 | 0 | 0 | |
| 06/07/2016 |
7.78
|
8,660 | 7.78 | 7.78 | 7.74 | 0 | 0 | 0 | |
| 05/07/2016 |
7.78
|
1,240 | 7.78 | 7.83 | 7.78 | 0 | 0 | 0 | |
| 04/07/2016 |
7.78
|
5,300 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 | |
| 01/07/2016 |
7.95
|
45,480 | 7.83 | 7.95 | 7.83 | 12,700 | 0 | 0.2 | |
| 30/06/2016 |
7.83
|
18,630 | 7.74 | 7.83 | 7.74 | 6,760 | 0 | 0.1 | |
| 29/06/2016 |
7.74
|
760 | 7.78 | 7.78 | 7.74 | 760 | 0 | 0.0 | |
| 28/06/2016 |
7.78
|
21,370 | 7.74 | 7.87 | 7.70 | 2,270 | 2,050 | 0.0 | |
| 27/06/2016 |
7.74
|
8,510 | 7.74 | 7.74 | 7.70 | 3,390 | 0 | 0.1 | |
| 24/06/2016 |
7.74
|
31,600 | 7.78 | 7.78 | 7.70 | 21,120 | 0 | 0.4 | |
| 23/06/2016: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 23/06/2016 |
7.78
|
73,180 | 7.74 | 7.78 | 7.74 | 35,000 | 0 | 0.6 | |
| 22/06/2016 |
7.74
|
50,820 | 7.67 | 7.78 | 7.63 | 18,000 | 0 | 0.4 | |
| 21/06/2016 |
7.67
|
31,380 | 7.63 | 7.67 | 7.59 | 0 | 0 | 0 | |
| 20/06/2016 |
7.63
|
41,400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 17/06/2016 |
7.63
|
17,940 | 7.59 | 7.63 | 7.59 | 0 | 0 | 0 | |
| 16/06/2016 |
7.59
|
9,230 | 7.55 | 7.59 | 7.55 | 0 | 0 | 0 | |
| 15/06/2016 |
7.55
|
11,150 | 7.55 | 7.59 | 7.55 | 0 | 0 | 0 | |
| 14/06/2016 |
7.55
|
11,210 | 7.51 | 7.55 | 7.47 | 0 | 0 | 0 | |
| 13/06/2016 |
7.51
|
29,820 | 7.70 | 7.70 | 7.43 | 0 | 6,000 | -0.1 | |
| 10/06/2016 |
7.70
|
24,200 | 7.78 | 7.78 | 7.51 | 2,050 | 0 | 0.0 | |
| 09/06/2016 |
7.78
|
1,360 | 7.74 | 7.82 | 7.78 | 0 | 0 | 0 | |