| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.50 | -2.05% | 177,225,100 | 221,974 | 0 |
62.20
73.20
70.30
|
|
2 tháng
(2026-06-08) |
-1.40 | -1.92% | 328,095,600 | -31,629,679 | 0 |
62.20
74.20
70.30
|
|
3 tháng
(2026-05-07) |
-1.50 | -2.05% | 607,653,500 | -40,144,174 | 0 |
62.20
77.70
70.30
|
|
6 tháng
(2026-02-06) |
-26.10 | -26.74% | 1,266,083,300 | -203,736,112 | -10,687.5 |
62.20
99
70.30
|
|
12 tháng
(2025-08-11) |
-33.80 | -32.10% | 2,474,824,600 | -218,410,516 | -12,108.7 |
62.20
106.39
70.30
|
|
24 tháng
(2024-08-15) |
-37.56 | -34.44% | 3,775,873,600 | -301,867,466 | -22,761.3 |
62.20
131.67
70.30
|
|
36 tháng
(2023-08-21) |
9.36 | 15.07% | 4,641,647,200 | -359,541,600 | -30,443.2 |
60.74
131.67
70.30
|
|
60 tháng
(2021-08-31) |
24.60 | 52.47% | 5,379,850,600 | -357,191,281 | -30,119.5 |
40.97
131.67
70.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2016 |
8.76
|
419,730 | 8.73 | 8.80 | 8.69 | 56,000 | 56,120 | -0.0 | |
| 29/07/2016 |
8.73
|
241,530 | 8.80 | 8.82 | 8.73 | 0 | 0 | 0 | |
| 28/07/2016 |
8.80
|
512,680 | 8.80 | 8.88 | 8.78 | 1,610 | 2,770 | -0.0 | |
| 27/07/2016 |
8.80
|
554,520 | 8.71 | 8.88 | 8.78 | 190 | 0 | 0.0 | |
| 26/07/2016 |
8.71
|
469,520 | 8.76 | 8.78 | 8.69 | 0 | 0 | 0 | |
| 25/07/2016 |
8.76
|
375,880 | 8.80 | 8.82 | 8.76 | 4,140 | 1,610 | 0.1 | |
| 22/07/2016 |
8.80
|
958,530 | 8.86 | 8.86 | 8.71 | 670 | 190 | 0.0 | |
| 21/07/2016 |
8.86
|
448,120 | 8.86 | 8.95 | 8.84 | 141,500 | 130,000 | 0.5 | |
| 20/07/2016 |
8.86
|
575,060 | 8.93 | 8.97 | 8.86 | 49,360 | 44,140 | 0.2 | |
| 19/07/2016 |
8.93
|
1,148,610 | 9.08 | 9.10 | 8.88 | 171,200 | 170,670 | 0.0 | |
| 18/07/2016 |
9.08
|
578,400 | 9.08 | 9.10 | 8.99 | 110,020 | 121,500 | -0.5 | |
| 15/07/2016 |
9.08
|
730,200 | 9.16 | 9.20 | 9.08 | 1,000 | 9,350 | -0.4 | |
| 14/07/2016 |
9.16
|
1,880,280 | 9.14 | 9.35 | 9.14 | 230,000 | 231,200 | -0.1 | |
| 13/07/2016 |
9.14
|
751,090 | 9.08 | 9.22 | 9.08 | 0 | 20 | -0.0 | |
| 12/07/2016 |
9.08
|
744,580 | 9.08 | 9.16 | 8.95 | 0 | 1,000 | -0.0 | |
| 11/07/2016 |
9.08
|
1,035,540 | 9.29 | 9.37 | 9.08 | 0 | 0 | 0 | |
| 08/07/2016 |
9.29
|
1,594,930 | 9.22 | 9.46 | 9.25 | 1,650 | 0 | 0.1 | |
| 07/07/2016 |
9.22
|
1,592,870 | 9.01 | 9.35 | 9.03 | 5,000 | 0 | 0.2 | |
| 06/07/2016 |
9.01
|
602,040 | 8.99 | 9.05 | 8.93 | 3,370 | 0 | 0.1 | |
| 05/07/2016 |
8.99
|
791,050 | 9.05 | 9.10 | 8.99 | 0 | 1,650 | -0.1 | |
| 04/07/2016 |
9.05
|
863,920 | 8.93 | 9.10 | 8.95 | 0 | 5,000 | -0.2 | |
| 01/07/2016 |
8.93
|
579,110 | 8.90 | 9.01 | 8.90 | 70 | 9,850 | -0.4 | |
| 30/06/2016 |
8.90
|
669,690 | 8.95 | 9.08 | 8.90 | 3,400 | 2,380 | 0.0 | |
| 29/06/2016 |
8.95
|
1,250,570 | 8.78 | 9.05 | 8.76 | 1,790 | 0 | 0.1 | |
| 28/06/2016 |
8.78
|
328,400 | 8.78 | 8.82 | 8.73 | 200 | 0 | 0.0 | |
| 27/06/2016 |
8.78
|
587,560 | 8.71 | 8.82 | 8.56 | 750 | 3,400 | -0.1 | |
| 24/06/2016 |
8.71
|
2,562,810 | 8.93 | 8.93 | 8.33 | 50,000 | 51,790 | -0.1 | |
| 23/06/2016 |
8.93
|
826,170 | 9.03 | 9.03 | 8.93 | 3,450 | 200 | 0.1 | |
| 22/06/2016 |
9.03
|
300,480 | 9.10 | 9.14 | 9.03 | 1,660 | 750 | 0.0 | |
| 21/06/2016 |
9.10
|
1,442,710 | 9.10 | 9.33 | 9.08 | 0 | 0 | 0 | |
| 20/06/2016 |
9.10
|
1,877,120 | 8.61 | 9.14 | 8.61 | 9,580 | 3,450 | 0.2 | |
| 17/06/2016 |
8.61
|
206,120 | 8.61 | 8.63 | 8.59 | 32,000 | 33,660 | -0.1 | |
| 16/06/2016 |
8.61
|
359,320 | 8.59 | 8.65 | 8.59 | 1,930 | 0 | 0.1 | |
| 15/06/2016 |
8.59
|
414,560 | 8.63 | 8.63 | 8.56 | 120,000 | 129,580 | -0.4 | |
| 14/06/2016 |
8.63
|
242,560 | 8.61 | 8.63 | 8.59 | 0 | 0 | 0 | |
| 13/06/2016 |
8.61
|
237,230 | 8.63 | 8.63 | 8.61 | 202,800 | 201,930 | 0.0 | |
| 10/06/2016 |
8.63
|
475,190 | 8.63 | 8.65 | 8.61 | 2,000 | 0 | 0.1 | |
| 09/06/2016 |
8.63
|
325,390 | 8.67 | 8.67 | 8.63 | 3,000 | 0 | 0.1 | |
| 08/06/2016 |
8.67
|
516,630 | 8.63 | 8.67 | 8.61 | 0 | 2,800 | -0.1 | |
| 07/06/2016 |
8.63
|
559,610 | 8.61 | 8.65 | 8.56 | 12,930 | 2,000 | 0.4 | |
| 06/06/2016 |
8.61
|
754,110 | 8.67 | 8.67 | 8.56 | 0 | 3,000 | -0.1 | |
| 03/06/2016 |
8.67
|
400,290 | 8.69 | 8.71 | 8.65 | 0 | 0 | 0 | |
| 02/06/2016 |
8.69
|
318,100 | 8.69 | 8.73 | 8.67 | 7,680 | 12,930 | -0.2 | |
| 01/06/2016 |
8.69
|
519,620 | 8.69 | 8.73 | 8.69 | 0 | 0 | 0 | |
| 31/05/2016 |
8.69
|
589,350 | 8.76 | 8.78 | 8.69 | 0 | 0 | 0 | |
| 30/05/2016 |
8.76
|
447,160 | 8.73 | 8.82 | 8.73 | 0 | 7,660 | -0.3 | |
| 27/05/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 27/05/2016 |
8.73
|
543,580 | 8.61 | 8.76 | 8.61 | 130,330 | 130,330 | 0 | |
| 26/05/2016 |
8.61
|
1,328,870 | 8.65 | 8.69 | 8.61 | 0 | 0 | 0 | |
| 25/05/2016 |
8.65
|
598,370 | 8.65 | 8.69 | 8.63 | 0 | 0 | 0 | |
| 24/05/2016 |
8.65
|
369,180 | 8.67 | 8.70 | 8.65 | 2,000,000 | 2,000,000 | 0 | |
| 23/05/2016 |
8.67
|
345,150 | 8.69 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 20/05/2016 |
8.69
|
485,060 | 8.65 | 8.69 | 8.65 | 310 | 0 | 0.0 | |
| 19/05/2016 |
8.65
|
186,020 | 8.65 | 8.70 | 8.63 | 0 | 0 | 0 | |
| 18/05/2016 |
8.65
|
692,880 | 8.63 | 8.78 | 8.65 | 18,310 | 0 | 0.9 | |
| 17/05/2016 |
8.63
|
354,380 | 8.58 | 8.67 | 8.58 | 140 | 310 | -0.0 | |
| 16/05/2016 |
8.58
|
310,390 | 8.60 | 8.61 | 8.56 | 210,020 | 210,000 | 0.0 | |
| 13/05/2016 |
8.60
|
393,240 | 8.60 | 8.63 | 8.56 | 10 | 18,300 | -0.9 | |
| 12/05/2016 |
8.60
|
412,430 | 8.65 | 8.69 | 8.60 | 6,820 | 140 | 0.3 | |
| 11/05/2016 |
8.65
|
290,200 | 8.58 | 8.67 | 8.58 | 6,060 | 20 | 0.3 | |
| 10/05/2016 |
8.58
|
465,650 | 8.56 | 8.61 | 8.52 | 191,250 | 191,250 | 0 | |
| 09/05/2016 |
8.56
|
605,810 | 8.61 | 8.67 | 8.56 | 0 | 6,820 | -0.3 | |
| 06/05/2016 |
8.61
|
693,360 | 8.67 | 8.70 | 8.61 | 10 | 0 | 0.0 | |
| 05/05/2016 |
8.67
|
908,780 | 8.72 | 8.78 | 8.67 | 3,050 | 0 | 0.1 | |
| 04/05/2016 |
8.72
|
771,190 | 8.81 | 8.81 | 8.65 | 51,040 | 50,000 | 0.1 | |
| 29/04/2016 |
8.81
|
614,320 | 8.78 | 8.83 | 8.76 | 253,634 | 253,634 | 0 | |
| 28/04/2016 |
8.78
|
3,007,080 | 8.65 | 8.94 | 8.65 | 1,216,560 | 246,050 | 49.5 | |
| 27/04/2016 |
8.65
|
593,060 | 8.69 | 8.72 | 8.61 | 22,710 | 23,740 | -0.0 | |
| 26/04/2016 |
8.69
|
333,520 | 8.69 | 8.70 | 8.61 | 51,010 | 50,000 | 0.0 | |
| 25/04/2016 |
8.69
|
562,230 | 8.67 | 8.76 | 8.67 | 225,000 | 225,000 | 0 | |
| 22/04/2016 |
8.67
|
829,700 | 8.58 | 8.67 | 8.54 | 150,000 | 150,000 | 0 | |
| 21/04/2016 |
8.58
|
496,340 | 8.54 | 8.61 | 8.54 | 152,020 | 151,000 | 0.0 | |
| 20/04/2016 |
8.54
|
878,290 | 8.52 | 8.56 | 8.51 | 0 | 0 | 0 | |
| 19/04/2016 |
8.52
|
545,970 | 8.56 | 8.61 | 8.52 | 425,120 | 425,120 | 0 | |
| 15/04/2016 |
8.56
|
712,110 | 8.61 | 8.65 | 8.56 | 251,660 | 253,660 | -0.1 | |
| 14/04/2016 |
8.61
|
572,360 | 8.63 | 8.67 | 8.61 | 0 | 0 | 0 | |
| 13/04/2016 |
8.63
|
568,090 | 8.65 | 8.67 | 8.61 | 2,000 | 0 | 0.1 | |
| 12/04/2016 |
8.65
|
393,630 | 8.69 | 8.70 | 8.61 | 2,000 | 0 | 0.1 | |
| 11/04/2016 |
8.69
|
814,800 | 8.63 | 8.74 | 8.61 | 1,070 | 0 | 0.1 | |
| 08/04/2016 |
8.63
|
312,220 | 8.67 | 8.70 | 8.63 | 248,000 | 250,000 | -0.1 | |
| 07/04/2016 |
8.67
|
485,800 | 8.60 | 8.69 | 8.60 | 1,890 | 2,000 | -0.0 | |
| 06/04/2016 |
8.60
|
288,080 | 8.52 | 8.60 | 8.51 | 350 | 1,070 | -0.0 | |
| 05/04/2016 |
8.52
|
286,440 | 8.49 | 8.56 | 8.47 | 250,000 | 250,000 | 0 | |
| 04/04/2016 |
8.49
|
370,410 | 8.49 | 8.52 | 8.47 | 0 | 1,890 | -0.1 | |
| 01/04/2016 |
8.49
|
530,180 | 8.54 | 8.56 | 8.47 | 0 | 350 | -0.0 | |
| 31/03/2016 |
8.54
|
623,130 | 8.61 | 8.70 | 8.54 | 115,000 | 115,000 | 0 | |
| 30/03/2016 |
8.61
|
595,920 | 8.61 | 8.69 | 8.56 | 1,510 | 0 | 0.1 | |
| 29/03/2016 |
8.61
|
731,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 28/03/2016 |
8.70
|
402,090 | 8.69 | 8.76 | 8.69 | 2,000 | 0 | 0.1 | |
| 25/03/2016 |
8.69
|
1,134,790 | 8.78 | 8.78 | 8.63 | 68,500 | 70,000 | -0.1 | |
| 24/03/2016 |
8.78
|
831,940 | 8.83 | 8.87 | 8.78 | 3,380 | 0 | 0.2 | |
| 23/03/2016 |
8.83
|
573,490 | 8.83 | 8.89 | 8.80 | 100,710 | 100,000 | 0.0 | |
| 22/03/2016 |
8.83
|
630,690 | 8.92 | 8.92 | 8.83 | 71,500 | 70,000 | 0.1 | |
| 21/03/2016 |
8.92
|
708,370 | 8.94 | 8.98 | 8.89 | 278,490 | 281,850 | -0.2 | |
| 18/03/2016 |
8.94
|
2,537,440 | 8.80 | 9.05 | 8.89 | 100,000 | 102,710 | -0.1 | |
| 17/03/2016 |
8.80
|
630,200 | 8.80 | 8.87 | 8.80 | 200,470 | 200,000 | 0.0 | |
| 16/03/2016 |
8.80
|
492,970 | 8.80 | 8.83 | 8.78 | 0 | 20 | -0.0 | |
| 15/03/2016 |
8.80
|
545,350 | 8.83 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 14/03/2016 |
8.83
|
1,011,740 | 8.80 | 8.96 | 8.83 | 303,200 | 301,970 | 0.1 | |
| 11/03/2016 |
8.80
|
752,610 | 8.74 | 8.87 | 8.78 | 7,590 | 0 | 0.4 | |
| 10/03/2016 |
8.74
|
278,390 | 8.70 | 8.76 | 8.69 | 10 | 0 | 0.0 | |