| 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) |
-0.50 | -3.18% | 500,000 | -165,900 | -2.5 |
14.50
15.75
15.25
|
|
2 tháng
(2026-01-19) |
-0.40 | -2.56% | 840,000 | -213,700 | -3.2 |
14.50
16.60
15.25
|
|
3 tháng
(2025-12-18) |
-1.55 | -9.25% | 1,131,000 | -274,700 | -4.2 |
14.50
16.75
15.25
|
|
6 tháng
(2025-09-19) |
-2.25 | -12.89% | 2,685,000 | -391,800 | -6.7 |
14.50
18
15.25
|
|
12 tháng
(2025-03-24) |
-2.42 | -13.74% | 9,153,600 | 745,901 | 16.1 |
13
18.62
15.25
|
|
24 tháng
(2024-03-28) |
-8.28 | -35.27% | 35,184,300 | -697,577 | -21.4 |
13
24.21
15.25
|
|
36 tháng
(2023-04-03) |
-1.17 | -7.16% | 47,966,400 | -271,312 | -6.2 |
13
24.21
15.25
|
|
60 tháng
(2021-04-13) |
-0.73 | -4.57% | 66,744,100 | 4,421,799 | 176.0 |
13
34.38
15.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2016 |
6.96
|
15,450 | 7.28 | 7.28 | 6.80 | 4,000 | 2,770 | 0.0 | |
| 03/08/2016 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 02/08/2016 |
7.28
|
40 | 6.90 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 01/08/2016 |
6.90
|
7,960 | 6.96 | 6.96 | 6.80 | 0 | 0 | 0 | |
| 29/07/2016 |
6.96
|
10,220 | 7.12 | 7.12 | 6.64 | 0 | 6,750 | -0.1 | |
| 28/07/2016 |
7.12
|
4,300 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 27/07/2016 |
7.12
|
10 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 26/07/2016 |
7.12
|
1,770 | 7.28 | 7.28 | 7.12 | 0 | 750 | -0.0 | |
| 25/07/2016 |
7.28
|
6,960 | 7.12 | 7.28 | 7.12 | 0 | 0 | 0 | |
| 22/07/2016 |
7.12
|
9,060 | 7.24 | 7.28 | 7.12 | 0 | 0 | 0 | |
| 21/07/2016 |
7.24
|
1,410 | 7.15 | 7.28 | 7.24 | 0 | 0 | 0 | |
| 20/07/2016 |
7.15
|
30,050 | 7.05 | 7.31 | 7.09 | 0 | 19,940 | -0.5 | |
| 19/07/2016 |
7.05
|
103,690 | 7.15 | 7.15 | 7.05 | 0 | 87,170 | -1.9 | |
| 18/07/2016 |
7.15
|
45,790 | 7.28 | 7.53 | 7.12 | 9,000 | 0 | 0.2 | |
| 15/07/2016 |
7.28
|
4,640 | 7.28 | 7.28 | 7.18 | 3,000 | 0 | 0.1 | |
| 14/07/2016 |
7.28
|
510 | 7.56 | 7.56 | 7.28 | 0 | 0 | 0 | |
| 13/07/2016 |
7.56
|
5,030 | 7.53 | 7.59 | 7.43 | 0 | 0 | 0 | |
| 12/07/2016 |
7.53
|
7,030 | 7.56 | 7.59 | 7.43 | 0 | 6,000 | -0.1 | |
| 11/07/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 08/07/2016 |
7.56
|
1,300 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 07/07/2016 |
7.56
|
3,920 | 7.43 | 7.59 | 7.40 | 400 | 0 | 0.0 | |
| 06/07/2016 |
7.43
|
9,000 | 7.28 | 7.43 | 7.31 | 0 | 0 | 0 | |
| 05/07/2016 |
7.28
|
4,640 | 7.28 | 7.31 | 7.28 | 1,990 | 3,590 | -0.0 | |
| 04/07/2016 |
7.28
|
24,390 | 7.59 | 7.59 | 7.09 | 0 | 19,400 | -0.4 | |
| 01/07/2016 |
7.59
|
5,220 | 7.59 | 7.59 | 7.09 | 0 | 5,000 | -0.1 | |
| 30/06/2016 |
7.59
|
1,360 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 29/06/2016 |
7.59
|
15,230 | 7.62 | 7.75 | 7.53 | 3,000 | 12,540 | -0.2 | |
| 28/06/2016 |
7.62
|
7,120 | 7.59 | 7.72 | 7.59 | 5,000 | 7,110 | -0.1 | |
| 27/06/2016 |
7.59
|
3,600 | 7.75 | 7.75 | 7.59 | 0 | 2,000 | -0.0 | |
| 24/06/2016 |
7.75
|
4,300 | 7.97 | 7.97 | 7.75 | 0 | 0 | 0 | |
| 23/06/2016 |
7.97
|
4,100 | 7.94 | 8.03 | 7.97 | 0 | 2,500 | -0.1 | |
| 22/06/2016 |
7.94
|
900 | 8.29 | 8.29 | 7.94 | 0 | 400 | -0.0 | |
| 21/06/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 20/06/2016 |
8.29
|
1,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 17/06/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 16/06/2016 |
8.29
|
8,030 | 8.07 | 8.29 | 8.07 | 4,100 | 0 | 0.1 | |
| 15/06/2016 |
8.07
|
6,400 | 7.91 | 8.07 | 7.94 | 4,300 | 0 | 0.1 | |
| 14/06/2016 |
7.91
|
8,850 | 8.07 | 8.07 | 7.69 | 5,100 | 5,000 | 0.0 | |
| 13/06/2016 |
8.07
|
30,470 | 8.07 | 8.19 | 7.62 | 5,200 | 6,000 | -0.0 | |
| 10/06/2016 |
8.07
|
30,070 | 8.07 | 8.10 | 7.75 | 4,600 | 5,000 | -0.0 | |
| 09/06/2016 |
8.07
|
5,380 | 7.81 | 8.10 | 7.81 | 0 | 1,970 | -0.0 | |
| 08/06/2016 |
7.81
|
600 | 8.19 | 8.19 | 7.81 | 0 | 0 | 0 | |
| 07/06/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/06/2016 |
8.19
|
1,010 | 8.19 | 8.19 | 8.07 | 0 | 0 | 0 | |
| 03/06/2016 |
8.19
|
1,100 | 8.22 | 8.22 | 8.19 | 0 | 0 | 0 | |
| 02/06/2016 |
8.22
|
1,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 01/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 01/06/2016 |
8.22
|
21,850 | 7.81 | 8.35 | 7.91 | 0 | 0 | 0 | |
| 31/05/2016 |
7.81
|
28,610 | 7.51 | 7.98 | 7.76 | 0 | 0 | 0 | |
| 30/05/2016 |
7.51
|
8,370 | 7.34 | 7.51 | 7.15 | 0 | 0 | 0 | |
| 27/05/2016 |
7.34
|
800 | 7.51 | 7.51 | 7.34 | 0 | 0 | 0 | |
| 26/05/2016 |
7.51
|
2,010 | 7.29 | 7.51 | 7.43 | 0 | 0 | 0 | |
| 25/05/2016 |
7.29
|
15,640 | 7.45 | 7.45 | 7.15 | 0 | 10 | -0.0 | |
| 24/05/2016 |
7.45
|
89,690 | 7.70 | 7.70 | 7.29 | 100 | 0 | 0.0 | |
| 23/05/2016 |
7.70
|
17,000 | 7.48 | 7.70 | 7.48 | 0 | 0 | 0 | |
| 20/05/2016 |
7.48
|
194,270 | 7.65 | 7.67 | 7.45 | 0 | 193,000 | -5.3 | |
| 19/05/2016 |
7.65
|
37,090 | 7.48 | 7.73 | 7.48 | 0 | 15,000 | -0.4 | |
| 18/05/2016 |
7.48
|
16,000 | 7.43 | 7.48 | 7.29 | 0 | 10,000 | -0.3 | |
| 17/05/2016 |
7.43
|
31,490 | 7.29 | 7.43 | 7.21 | 0 | 10,590 | -0.3 | |
| 16/05/2016 |
7.29
|
15,000 | 7.43 | 7.43 | 7.29 | 0 | 15,000 | -0.4 | |
| 13/05/2016 |
7.43
|
2,410 | 7.29 | 7.48 | 7.43 | 0 | 0 | 0 | |
| 12/05/2016 |
7.29
|
24,020 | 7.43 | 7.56 | 7.29 | 0 | 15,000 | -0.4 | |
| 11/05/2016 |
7.43
|
17,350 | 7.48 | 7.48 | 7.43 | 0 | 15,000 | -0.4 | |
| 10/05/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 09/05/2016 |
7.48
|
310 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 06/05/2016 |
7.48
|
11,800 | 7.48 | 7.48 | 7.48 | 0 | 1,300 | -0.0 | |
| 05/05/2016 |
7.48
|
76,330 | 7.40 | 7.62 | 7.43 | 0 | 62,730 | -1.7 | |
| 04/05/2016 |
7.40
|
14,750 | 7.37 | 7.40 | 7.12 | 0 | 0 | 0 | |
| 29/04/2016 |
7.37
|
1,060 | 7.10 | 7.37 | 7.01 | 0 | 0 | 0 | |
| 28/04/2016 |
7.10
|
64,710 | 7.15 | 7.15 | 6.88 | 0 | 58,870 | -1.5 | |
| 27/04/2016 |
7.15
|
45,090 | 7.43 | 7.51 | 7.12 | 0 | 45,090 | -1.2 | |
| 26/04/2016 |
7.43
|
30,170 | 7.43 | 7.43 | 7.29 | 0 | 30,160 | -0.8 | |
| 25/04/2016 |
7.43
|
66,180 | 7.51 | 7.65 | 7.43 | 0 | 55,180 | -1.5 | |
| 22/04/2016 |
7.51
|
22,630 | 7.70 | 7.76 | 7.43 | 0 | 20,000 | -0.5 | |
| 21/04/2016 |
7.70
|
27,700 | 7.67 | 7.70 | 7.65 | 0 | 0 | 0 | |
| 20/04/2016 |
7.67
|
7,200 | 7.62 | 7.73 | 7.62 | 0 | 0 | 0 | |
| 19/04/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/04/2016 |
7.62
|
14,510 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 | |
| 15/04/2016 |
7.62
|
246,260 | 7.57 | 7.75 | 7.54 | 100 | 220,000 | -6.2 | |
| 14/04/2016 |
7.57
|
12,000 | 7.84 | 7.84 | 7.57 | 0 | 10,000 | -0.3 | |
| 13/04/2016 |
7.84
|
6,060 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 12/04/2016 |
7.84
|
47,200 | 8.02 | 8.02 | 7.70 | 0 | 15,000 | -0.4 | |
| 11/04/2016 |
8.02
|
40,300 | 8.00 | 8.05 | 7.70 | 6,900 | 0 | 0.2 | |
| 08/04/2016 |
8.00
|
36,670 | 8.00 | 8.11 | 7.97 | 7,400 | 22,400 | -0.4 | |
| 07/04/2016 |
8.00
|
14,260 | 7.92 | 8.00 | 7.84 | 7,600 | 0 | 0.2 | |
| 06/04/2016 |
7.92
|
12,810 | 7.84 | 7.92 | 7.73 | 7,800 | 0 | 0.2 | |
| 05/04/2016 |
7.84
|
3,000 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 04/04/2016 |
7.92
|
630 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 01/04/2016 |
7.92
|
3,440 | 7.92 | 7.97 | 7.84 | 0 | 0 | 0 | |
| 31/03/2016 |
7.92
|
26,700 | 7.78 | 7.97 | 7.78 | 0 | 16,500 | -0.5 | |
| 30/03/2016 |
7.78
|
10,000 | 7.78 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 29/03/2016 |
7.78
|
118,420 | 7.89 | 8.05 | 7.65 | 400 | 50,080 | -1.4 | |
| 28/03/2016 |
7.89
|
23,820 | 7.84 | 8.11 | 7.89 | 0 | 15,000 | -0.4 | |
| 25/03/2016 |
7.84
|
20,810 | 7.67 | 7.84 | 7.70 | 4,200 | 0 | 0.1 | |
| 24/03/2016 |
7.67
|
74,590 | 7.67 | 7.75 | 7.67 | 6,000 | 65,000 | -1.7 | |
| 23/03/2016 |
7.67
|
12,150 | 7.57 | 7.78 | 7.57 | 0 | 0 | 0 | |
| 22/03/2016 |
7.57
|
53,390 | 7.57 | 7.84 | 7.57 | 0 | 45,000 | -1.3 | |
| 21/03/2016 |
7.57
|
20,160 | 7.75 | 7.75 | 7.57 | 0 | 20,160 | -0.6 | |
| 18/03/2016 |
7.75
|
79,780 | 7.62 | 7.75 | 7.62 | 15,000 | 73,570 | -1.7 | |
| 17/03/2016 |
7.62
|
125,010 | 7.57 | 7.75 | 7.57 | 0 | 110,000 | -3.1 | |
| 16/03/2016 |
7.57
|
10,000 | 7.86 | 7.86 | 7.43 | 0 | 10,000 | -0.3 | |
| 15/03/2016 |
7.86
|
2,880 | 7.84 | 7.86 | 7.70 | 0 | 0 | 0 | |