| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-3.40 | -3.37% | 135,858,000 | 11,919,500 | 1,187.1 |
96.10
101
96.20
|
|
2 tháng
(2025-10-06) |
2 | 2.09% | 395,561,300 | 29,737,100 | 3,018.1 |
87
105
96.20
|
|
3 tháng
(2025-09-08) |
-4.40 | -4.32% | 620,538,300 | 11,615,000 | 1,268.7 |
87
105.50
96.20
|
|
6 tháng
(2025-06-09) |
-2.69 | -2.68% | 1,151,862,500 | -45,632,432 | -4,606.4 |
87
112.10
96.20
|
|
12 tháng
(2024-12-10) |
-31.40 | -24.36% | 1,834,544,300 | -115,732,233 | -14,291.6 |
87
133.04
96.20
|
|
24 tháng
(2023-12-18) |
27.99 | 40.27% | 2,797,378,900 | -159,454,677 | -20,129.5 |
69.51
133.04
96.20
|
|
36 tháng
(2022-12-21) |
49 | 101.03% | 3,153,944,200 | -160,365,399 | -20,216.2 |
47.87
133.04
96.20
|
|
60 tháng
(2020-12-31) |
71.69 | 277.76% | 4,191,695,770 | -155,614,289 | -19,687.0 |
25.59
133.04
96.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/12/2015 |
8.89
|
343,540 | 8.87 | 8.92 | 8.85 | 0 | 0 | 0 | |
| 02/12/2015 |
8.87
|
675,930 | 8.83 | 8.92 | 8.83 | 20,230 | 20,000 | 0.0 | |
| 01/12/2015 |
8.83
|
623,880 | 8.85 | 8.94 | 8.81 | 5,200 | 2,370 | 0.1 | |
| 30/11/2015 |
8.85
|
1,116,850 | 8.96 | 8.98 | 8.85 | 28,860 | 21,410 | 0.4 | |
| 27/11/2015 |
8.96
|
1,520,660 | 8.98 | 9.14 | 8.96 | 0 | 0 | 0 | |
| 26/11/2015 |
8.98
|
746,390 | 9.16 | 9.16 | 8.98 | 1,170 | 230 | 0.0 | |
| 25/11/2015 |
9.16
|
1,309,410 | 9.00 | 9.25 | 8.89 | 50,110 | 48,200 | 0.1 | |
| 24/11/2015 |
9.00
|
2,817,650 | 9.07 | 9.11 | 8.87 | 42,660 | 50,770 | -0.4 | |
| 23/11/2015 |
9.07
|
2,054,830 | 9.35 | 9.44 | 9.07 | 900 | 0 | 0.0 | |
| 20/11/2015 |
9.35
|
1,196,900 | 9.44 | 9.53 | 9.35 | 504,010 | 505,170 | -0.1 | |
| 19/11/2015 |
9.44
|
1,096,120 | 9.53 | 9.71 | 9.44 | 0 | 7,110 | -0.4 | |
| 18/11/2015 |
9.53
|
1,366,870 | 9.53 | 9.71 | 9.44 | 170 | 0 | 0.0 | |
| 17/11/2015 |
9.53
|
2,136,990 | 9.89 | 9.89 | 9.53 | 360 | 900 | -0.0 | |
| 16/11/2015 |
9.89
|
2,413,900 | 9.99 | 10.08 | 9.71 | 100,790 | 97,300 | 0.2 | |
| 13/11/2015 |
9.99
|
2,759,580 | 9.71 | 9.99 | 9.62 | 21,790 | 20,000 | 0.1 | |
| 12/11/2015 |
9.71
|
3,514,400 | 9.25 | 9.80 | 9.25 | 70,790 | 69,170 | 0.1 | |
| 11/11/2015 |
9.25
|
1,790,510 | 9.35 | 9.53 | 9.25 | 91,930 | 90,670 | 0.1 | |
| 10/11/2015 |
9.35
|
2,049,910 | 9.44 | 9.53 | 9.25 | 0 | 3,490 | -0.2 | |
| 09/11/2015 |
9.44
|
2,035,350 | 9.62 | 9.62 | 9.44 | 5,110 | 1,790 | 0.2 | |
| 06/11/2015 |
9.62
|
3,164,790 | 9.80 | 9.99 | 9.53 | 491,510 | 493,150 | -0.1 | |
| 05/11/2015 |
9.80
|
2,727,690 | 9.53 | 9.80 | 9.44 | 238,900 | 231,610 | 0.4 | |
| 04/11/2015 |
9.53
|
1,772,170 | 9.62 | 9.80 | 9.53 | 2,486,750 | 2,470,000 | 0.9 | |
| 03/11/2015 |
9.62
|
3,798,850 | 9.07 | 9.62 | 9.14 | 9,000 | 5,110 | 0.2 | |
| 02/11/2015 |
9.07
|
2,790,190 | 9.03 | 9.35 | 9.03 | 30,000 | 30,150 | -0.0 | |
| 30/10/2015 |
9.03
|
982,600 | 9.03 | 9.07 | 8.96 | 28,700 | 30,140 | -0.1 | |
| 29/10/2015 |
9.03
|
1,846,600 | 8.94 | 9.11 | 9.00 | 0 | 16,750 | -0.8 | |
| 28/10/2015 |
8.94
|
2,673,100 | 8.80 | 8.96 | 8.81 | 10 | 9,000 | -0.4 | |
| 27/10/2015 |
8.80
|
1,345,230 | 8.72 | 8.85 | 8.69 | 150 | 0 | 0.0 | |
| 26/10/2015 |
8.72
|
2,631,100 | 8.63 | 8.89 | 8.70 | 0 | 7,460 | -0.4 | |
| 23/10/2015 |
8.63
|
719,680 | 8.59 | 8.69 | 8.61 | 0 | 0 | 0 | |
| 22/10/2015 |
8.59
|
473,620 | 8.61 | 8.63 | 8.58 | 0 | 10 | -0.0 | |
| 21/10/2015 |
8.61
|
703,530 | 8.67 | 8.72 | 8.61 | 380 | 150 | 0.0 | |
| 20/10/2015 |
8.67
|
1,968,330 | 8.63 | 8.78 | 8.61 | 1,500 | 0 | 0.1 | |
| 19/10/2015 |
8.63
|
1,396,480 | 8.56 | 8.76 | 8.56 | 16,160 | 0 | 0.8 | |
| 16/10/2015 |
8.56
|
548,620 | 8.54 | 8.59 | 8.56 | 750 | 0 | 0.0 | |
| 15/10/2015 |
8.54
|
426,740 | 8.56 | 8.59 | 8.52 | 3,590 | 380 | 0.2 | |
| 14/10/2015 |
8.56
|
3,076,790 | 8.34 | 8.78 | 8.54 | 20 | 1,500 | -0.1 | |
| 13/10/2015 |
8.34
|
298,120 | 8.39 | 8.39 | 8.32 | 0 | 16,160 | -0.7 | |
| 12/10/2015 |
8.39
|
414,610 | 8.39 | 8.41 | 8.37 | 10 | 750 | -0.0 | |
| 09/10/2015 |
8.39
|
778,950 | 8.39 | 8.50 | 8.39 | 0 | 3,590 | -0.2 | |
| 08/10/2015 |
8.39
|
331,030 | 8.28 | 8.39 | 8.28 | 0 | 20 | -0.0 | |
| 07/10/2015 |
8.28
|
337,650 | 8.43 | 8.47 | 8.25 | 280 | 0 | 0.0 | |
| 06/10/2015 |
8.43
|
923,920 | 8.25 | 8.47 | 8.32 | 25,010 | 20,000 | 0.2 | |
| 05/10/2015 |
8.25
|
382,440 | 8.17 | 8.26 | 8.17 | 10 | 0 | 0.0 | |
| 02/10/2015 |
8.17
|
181,780 | 8.17 | 8.21 | 8.15 | 100,000 | 100,000 | 0 | |
| 01/10/2015 |
8.17
|
179,470 | 8.15 | 8.19 | 8.14 | 302,470 | 302,750 | -0.0 | |
| 30/09/2015 |
8.15
|
159,670 | 8.15 | 8.21 | 8.12 | 3,210 | 5,010 | -0.1 | |
| 29/09/2015 |
8.15
|
260,100 | 8.15 | 8.15 | 8.12 | 21,560 | 21,560 | 0 | |
| 28/09/2015 |
8.15
|
267,580 | 8.23 | 8.25 | 8.15 | 0 | 0 | 0 | |
| 25/09/2015 |
8.23
|
259,280 | 8.26 | 8.28 | 8.21 | 10 | 0 | 0.0 | |
| 24/09/2015 |
8.26
|
287,470 | 8.23 | 8.30 | 8.21 | 0 | 3,210 | -0.1 | |
| 23/09/2015 |
8.23
|
447,860 | 8.28 | 8.32 | 8.23 | 0 | 0 | 0 | |
| 22/09/2015 |
8.28
|
289,410 | 8.34 | 8.36 | 8.26 | 0 | 0 | 0 | |
| 21/09/2015 |
8.34
|
548,700 | 8.17 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 18/09/2015 |
8.17
|
743,610 | 8.03 | 8.23 | 8.08 | 60,580 | 60,320 | 0.0 | |
| 17/09/2015 |
8.03
|
121,980 | 8.01 | 8.06 | 8.01 | 0 | 0 | 0 | |
| 16/09/2015 |
8.01
|
123,720 | 8.01 | 8.04 | 7.99 | 1,090 | 0 | 0.0 | |
| 15/09/2015 |
8.01
|
91,140 | 8.01 | 8.04 | 7.97 | 104,130 | 100,000 | 0.2 | |
| 14/09/2015 |
8.01
|
213,260 | 8.06 | 8.06 | 8.01 | 550 | 260 | 0.0 | |
| 11/09/2015 |
8.06
|
178,370 | 8.10 | 8.14 | 8.06 | 350 | 0 | 0.0 | |
| 10/09/2015 |
8.10
|
228,830 | 8.08 | 8.10 | 8.04 | 0 | 1,090 | -0.0 | |
| 09/09/2015 |
8.08
|
351,700 | 8.04 | 8.14 | 8.08 | 0 | 4,130 | -0.2 | |
| 08/09/2015 |
8.04
|
195,100 | 7.99 | 8.08 | 7.97 | 0 | 550 | -0.0 | |
| 07/09/2015 |
7.99
|
143,530 | 8.03 | 8.06 | 7.95 | 1,790 | 350 | 0.1 | |
| 04/09/2015 |
8.03
|
200,160 | 8.01 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 03/09/2015 |
8.01
|
361,300 | 8.08 | 8.08 | 8.01 | 200,950 | 200,000 | 0.0 | |
| 01/09/2015 |
8.08
|
319,590 | 8.10 | 8.14 | 8.04 | 20,000 | 20,000 | 0 | |
| 31/08/2015 |
8.10
|
383,640 | 8.19 | 8.21 | 8.08 | 1,750 | 1,790 | -0.0 | |
| 28/08/2015 |
8.19
|
883,560 | 8.12 | 8.21 | 8.12 | 3,930 | 0 | 0.2 | |
| 27/08/2015 |
8.12
|
701,980 | 8.08 | 8.17 | 8.06 | 0 | 950 | -0.0 | |
| 26/08/2015 |
8.08
|
960,660 | 7.86 | 8.15 | 7.88 | 40,200 | 40,000 | 0.0 | |
| 25/08/2015 |
7.86
|
1,302,560 | 7.77 | 7.97 | 7.70 | 579,657 | 581,397 | -0.1 | |
| 24/08/2015 |
7.77
|
2,107,920 | 8.28 | 8.28 | 7.75 | 0 | 3,930 | -0.2 | |
| 21/08/2015 |
8.28
|
1,184,950 | 8.34 | 8.34 | 8.06 | 38,190 | 35,000 | 0.1 | |
| 20/08/2015 |
8.34
|
384,210 | 8.45 | 8.47 | 8.32 | 332,225 | 332,425 | -0.0 | |
| 19/08/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/08/2015 |
8.45
|
860,750 | 8.36 | 8.52 | 8.34 | 310 | 0 | 0.0 | |
| 18/08/2015 |
8.36
|
751,710 | 8.28 | 8.37 | 8.25 | 0 | 0 | 0 | |
| 17/08/2015 |
8.28
|
816,140 | 8.39 | 8.45 | 8.25 | 2,650 | 3,190 | -0.0 | |
| 14/08/2015 |
8.39
|
702,440 | 8.43 | 8.48 | 8.34 | 141,090 | 140,000 | 0.1 | |
| 13/08/2015 |
8.43
|
1,573,130 | 8.53 | 8.53 | 8.39 | 0 | 310 | -0.0 | |
| 12/08/2015 |
8.53
|
1,257,050 | 8.66 | 8.66 | 8.48 | 3,800 | 0 | 0.2 | |
| 11/08/2015 |
8.66
|
861,370 | 8.70 | 8.79 | 8.61 | 50,000 | 52,650 | -0.1 | |
| 10/08/2015 |
8.70
|
1,180,730 | 8.48 | 8.70 | 8.52 | 71,880 | 71,070 | 0.0 | |
| 07/08/2015 |
8.48
|
546,600 | 8.39 | 8.52 | 8.37 | 125,220 | 120,000 | 0.2 | |
| 06/08/2015 |
8.39
|
561,120 | 8.50 | 8.53 | 8.39 | 247,000 | 250,800 | -0.2 | |
| 05/08/2015 |
8.50
|
312,920 | 8.43 | 8.50 | 8.41 | 236,620 | 227,000 | 0.5 | |
| 04/08/2015 |
8.43
|
526,180 | 8.34 | 8.50 | 8.36 | 25,780 | 21,880 | 0.2 | |
| 03/08/2015 |
8.34
|
1,136,670 | 8.48 | 8.48 | 8.32 | 41,020 | 45,220 | -0.2 | |
| 31/07/2015 |
8.48
|
541,330 | 8.48 | 8.57 | 8.48 | 10,010 | 0 | 0.5 | |
| 30/07/2015 |
8.48
|
938,320 | 8.59 | 8.61 | 8.48 | 0 | 9,620 | -0.5 | |
| 29/07/2015 |
8.59
|
1,119,080 | 8.64 | 8.73 | 8.55 | 7,810 | 5,780 | 0.1 | |
| 28/07/2015 |
8.64
|
634,450 | 8.79 | 8.79 | 8.64 | 3,890 | 1,020 | 0.1 | |
| 27/07/2015 |
8.79
|
1,865,720 | 8.53 | 8.88 | 8.57 | 4,200 | 10,000 | -0.3 | |
| 24/07/2015 |
8.53
|
1,217,830 | 8.43 | 8.57 | 8.46 | 68,755 | 68,755 | 0 | |
| 23/07/2015 |
8.43
|
2,140,450 | 8.34 | 8.59 | 8.32 | 274,600 | 279,810 | -0.2 | |
| 22/07/2015 |
8.34
|
455,030 | 8.18 | 8.34 | 8.16 | 90,130 | 93,710 | -0.2 | |
| 21/07/2015 |
8.18
|
876,450 | 8.28 | 8.28 | 8.14 | 0 | 4,200 | -0.2 | |
| 20/07/2015 |
8.28
|
419,830 | 8.32 | 8.32 | 8.23 | 101,060 | 100,000 | 0.0 | |
| 17/07/2015 |
8.32
|
315,540 | 8.32 | 8.41 | 8.28 | 0 | 2,600 | -0.1 | |
| 16/07/2015 |
8.32
|
611,060 | 8.32 | 8.32 | 8.21 | 100,000 | 100,310 | -0.0 | |