| 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 | 0% | 138,200 | 0 | 0 |
34.10
34.80
34.50
|
|
2 tháng
(2026-01-19) |
0.87 | 2.61% | 268,400 | 0 | 0 |
33.04
34.80
34.50
|
|
3 tháng
(2025-12-18) |
0.87 | 2.61% | 351,000 | 0 | 0 |
33.04
34.80
34.50
|
|
6 tháng
(2025-09-19) |
-0.19 | -0.55% | 733,200 | 0 | 0 |
33.04
34.80
34.50
|
|
12 tháng
(2025-03-24) |
0.47 | 1.39% | 1,705,500 | -5,163,177 | -185.6 |
32.13
34.80
34.50
|
|
24 tháng
(2024-03-28) |
5.71 | 19.89% | 4,028,200 | -5,166,477 | -185.7 |
28.31
34.80
34.50
|
|
36 tháng
(2023-04-03) |
13.71 | 66.23% | 7,475,700 | -5,210,177 | -189.5 |
20.69
34.80
34.50
|
|
60 tháng
(2021-04-13) |
20.18 | 141.97% | 14,289,100 | -4,985,318 | -191.6 |
12.16
34.80
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/06/2016 |
7.74
|
51,490 | 7.43 | 7.90 | 7.51 | 0 | 0 | 0 | |
| 07/06/2016 |
7.43
|
20,500 | 7.40 | 7.43 | 7.43 | 10,000 | 0 | 0.2 | |
| 06/06/2016 |
7.40
|
98,560 | 7.43 | 7.47 | 7.40 | 37,360 | 0 | 0.7 | |
| 03/06/2016 |
7.43
|
13,340 | 7.43 | 7.47 | 7.43 | 4,690 | 0 | 0.1 | |
| 02/06/2016 |
7.43
|
10,380 | 7.36 | 7.43 | 7.40 | 2,150 | 0 | 0.0 | |
| 01/06/2016 |
7.36
|
11,100 | 7.36 | 7.43 | 7.36 | 5,000 | 0 | 0.1 | |
| 31/05/2016 |
7.36
|
19,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 30/05/2016 |
7.36
|
10,100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 27/05/2016 |
7.36
|
6,360 | 7.36 | 7.40 | 7.36 | 0 | 0 | 0 | |
| 26/05/2016 |
7.36
|
26,770 | 7.55 | 7.55 | 7.32 | 0 | 0 | 0 | |
| 25/05/2016 |
7.55
|
7,010 | 7.36 | 7.55 | 7.36 | 0 | 0 | 0 | |
| 24/05/2016 |
7.36
|
3,070 | 7.55 | 7.63 | 7.36 | 0 | 0 | 0 | |
| 23/05/2016 |
7.55
|
16,130 | 7.20 | 7.55 | 7.28 | 0 | 0 | 0 | |
| 20/05/2016 |
7.20
|
7,930 | 7.20 | 7.32 | 7.20 | 0 | 0 | 0 | |
| 19/05/2016 |
7.20
|
10,840 | 7.17 | 7.32 | 7.20 | 0 | 0 | 0 | |
| 18/05/2016 |
7.17
|
10,830 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 17/05/2016 |
7.17
|
5,780 | 7.13 | 7.20 | 7.17 | 0 | 0 | 0 | |
| 16/05/2016 |
7.13
|
82,410 | 7.32 | 7.32 | 7.13 | 29,100 | 109,160 | -1.5 | |
| 13/05/2016 |
7.32
|
13,910 | 7.09 | 7.32 | 7.13 | 140,000 | 140,000 | 0 | |
| 12/05/2016 |
7.09
|
1,250 | 7.09 | 7.32 | 7.09 | 0 | 0 | 0 | |
| 11/05/2016 |
7.09
|
43,170 | 7.09 | 7.13 | 7.01 | 29,100 | 0 | 0.5 | |
| 10/05/2016 |
7.09
|
35,120 | 6.97 | 7.43 | 7.09 | 0 | 9,110 | -0.2 | |
| 09/05/2016 |
6.97
|
1,000 | 7.13 | 7.13 | 6.97 | 0 | 0 | 0 | |
| 06/05/2016 |
7.13
|
5,360 | 7.05 | 7.43 | 7.09 | 0 | 0 | 0 | |
| 05/05/2016 |
7.05
|
3,630 | 7.01 | 7.05 | 6.97 | 0 | 0 | 0 | |
| 04/05/2016 |
7.01
|
4,360 | 7.01 | 7.01 | 6.97 | 0 | 0 | 0 | |
| 29/04/2016 |
7.01
|
32,800 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 28/04/2016 |
7.01
|
27,560 | 7.01 | 7.01 | 6.97 | 0 | 0 | 0 | |
| 27/04/2016 |
7.01
|
5,720 | 6.97 | 7.01 | 6.93 | 0 | 0 | 0 | |
| 26/04/2016 |
6.97
|
10,660 | 6.97 | 7.13 | 6.97 | 0 | 0 | 0 | |
| 25/04/2016 |
6.97
|
110 | 7.01 | 7.13 | 6.97 | 0 | 0 | 0 | |
| 22/04/2016 |
7.01
|
16,200 | 7.01 | 7.01 | 7.01 | 0 | 1,100 | -0.0 | |
| 21/04/2016 |
7.01
|
5,870 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 | |
| 20/04/2016 |
7.13
|
26,300 | 7.01 | 7.13 | 7.01 | 0 | 0 | 0 | |
| 19/04/2016 |
7.01
|
5,020 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
| 15/04/2016 |
7.05
|
5,530 | 7.01 | 7.05 | 7.01 | 0 | 0 | 0 | |
| 14/04/2016 |
7.01
|
18,560 | 7.01 | 7.01 | 7.01 | 0 | 11,960 | -0.2 | |
| 13/04/2016 |
7.01
|
26,070 | 7.01 | 7.01 | 7.01 | 0 | 20,000 | -0.4 | |
| 12/04/2016 |
7.01
|
42,000 | 7.01 | 7.01 | 6.97 | 0 | 39,000 | -0.7 | |
| 11/04/2016 |
7.01
|
8,000 | 7.01 | 7.05 | 6.97 | 1,100 | 2,790 | -0.0 | |
| 08/04/2016 |
7.01
|
1,730 | 7.01 | 7.09 | 7.01 | 0 | 1,730 | -0.0 | |
| 07/04/2016 |
7.01
|
24,450 | 6.93 | 7.13 | 7.01 | 250 | 24,100 | -0.4 | |
| 06/04/2016 |
6.93
|
8,400 | 6.74 | 7.09 | 6.93 | 0 | 8,290 | -0.2 | |
| 05/04/2016 |
6.74
|
20,020 | 7.13 | 7.47 | 6.74 | 0 | 13,000 | -0.2 | |
| 04/04/2016 |
7.13
|
14,390 | 7.13 | 7.17 | 7.09 | 0 | 13,000 | -0.2 | |
| 01/04/2016 |
7.13
|
61,670 | 7.24 | 7.24 | 7.09 | 0 | 57,580 | -1.1 | |
| 31/03/2016 |
7.24
|
60 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 | |
| 30/03/2016 |
7.24
|
8,260 | 7.24 | 7.24 | 7.17 | 0 | 0 | 0 | |
| 29/03/2016 |
7.24
|
32,690 | 7.24 | 7.28 | 7.13 | 0 | 0 | 0 | |
| 28/03/2016 |
7.24
|
2,940 | 7.13 | 7.24 | 7.13 | 0 | 0 | 0 | |
| 25/03/2016 |
7.13
|
6,210 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 | |
| 24/03/2016 |
7.20
|
310 | 7.24 | 7.24 | 7.17 | 0 | 0 | 0 | |
| 23/03/2016 |
7.24
|
5,130 | 7.24 | 7.24 | 7.13 | 0 | 0 | 0 | |
| 22/03/2016 |
7.24
|
8,030 | 7.24 | 7.24 | 7.13 | 0 | 0 | 0 | |
| 21/03/2016 |
7.24
|
17,530 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 18/03/2016 |
7.32
|
14,070 | 7.28 | 7.32 | 7.24 | 3,000 | 0 | 0.1 | |
| 17/03/2016 |
7.28
|
7,110 | 7.20 | 7.28 | 7.20 | 0 | 0 | 0 | |
| 16/03/2016 |
7.20
|
19,700 | 7.13 | 7.20 | 7.13 | 0 | 0 | 0 | |
| 15/03/2016 |
7.13
|
15,010 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |