| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-3 | -5.61% | 10,013,100 | 34,897 | 0 |
50.20
53.50
50.40
|
|
2 tháng
(2026-04-20) |
-6.28 | -11.06% | 26,489,400 | 64,980 | 0 |
50.20
56.78
50.40
|
|
3 tháng
(2026-03-23) |
-6.02 | -10.65% | 58,019,900 | -1,138 | 0 |
50.20
62.35
50.40
|
|
6 tháng
(2025-12-22) |
-2.47 | -4.67% | 104,476,100 | -2,638 | 0.3 |
50.17
62.35
50.40
|
|
12 tháng
(2025-06-24) |
-6.24 | -10.99% | 198,430,900 | 53,362 | 4.1 |
50.17
62.35
50.40
|
|
24 tháng
(2024-07-01) |
3.89 | 8.34% | 388,284,400 | -35,330 | -2.0 |
45.39
62.35
50.40
|
|
36 tháng
(2023-07-05) |
9.11 | 22% | 581,091,200 | -262,177 | -15.4 |
32.73
62.35
50.40
|
|
60 tháng
(2021-07-15) |
26.81 | 113.15% | 946,880,200 | -366,052 | -34.9 |
23.51
62.35
50.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2016 |
8.05
|
327,440 | 8.05 | 8.05 | 7.98 | 4,000 | 0 | 0.1 | |
| 14/06/2016 |
8.05
|
185,210 | 8.05 | 8.05 | 7.94 | 400,000 | 400,000 | 0 | |
| 13/06/2016 |
8.05
|
394,040 | 8.13 | 8.13 | 8.01 | 414,000 | 405,230 | 0.2 | |
| 10/06/2016 |
8.13
|
1,195,360 | 7.86 | 8.20 | 7.86 | 10,000 | 4,000 | 0.1 | |
| 09/06/2016 |
7.86
|
84,680 | 7.90 | 7.90 | 7.82 | 412,260 | 400,000 | 0.3 | |
| 08/06/2016 |
7.90
|
275,480 | 7.86 | 7.90 | 7.79 | 10,230 | 14,000 | -0.1 | |
| 07/06/2016 |
7.86
|
245,210 | 7.79 | 7.94 | 7.79 | 102,590 | 10,000 | 1.9 | |
| 06/06/2016 |
7.79
|
145,930 | 7.82 | 7.82 | 7.75 | 55,907 | 67,907 | -0.2 | |
| 03/06/2016 |
7.82
|
63,940 | 7.82 | 7.86 | 7.79 | 0 | 10,230 | -0.2 | |
| 02/06/2016 |
7.82
|
91,000 | 7.82 | 7.86 | 7.79 | 0 | 12,260 | -0.3 | |
| 01/06/2016 |
7.82
|
90,700 | 7.82 | 7.90 | 7.82 | 95,000 | 90,660 | 0.1 | |
| 31/05/2016 |
7.82
|
159,940 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 | |
| 30/05/2016 |
7.90
|
98,040 | 7.90 | 7.90 | 7.86 | 0 | 0 | 0 | |
| 27/05/2016 |
7.90
|
203,020 | 7.86 | 7.94 | 7.90 | 110,000 | 5,000 | 2.2 | |
| 26/05/2016 |
7.86
|
205,030 | 7.94 | 8.01 | 7.86 | 91,480 | 0 | 1.9 | |
| 25/05/2016 |
7.94
|
203,390 | 7.86 | 8.01 | 7.86 | 850,260 | 790,000 | 1.3 | |
| 24/05/2016 |
7.86
|
274,420 | 7.82 | 7.98 | 7.86 | 317,690 | 305,280 | 0.3 | |
| 23/05/2016 |
7.82
|
274,580 | 7.86 | 7.98 | 7.82 | 318,010 | 298,100 | 0.4 | |
| 20/05/2016 |
7.86
|
122,590 | 7.86 | 7.94 | 7.86 | 880 | 60,260 | -1.2 | |
| 19/05/2016 |
7.86
|
332,790 | 7.90 | 7.94 | 7.82 | 210,230 | 122,410 | 1.8 | |
| 18/05/2016 |
7.90
|
430,010 | 7.90 | 7.98 | 7.90 | 263,570 | 111,390 | 3.2 | |
| 17/05/2016 |
7.90
|
406,210 | 7.75 | 7.94 | 7.79 | 130,570 | 200 | 2.7 | |
| 16/05/2016 |
7.75
|
180,680 | 7.79 | 7.86 | 7.75 | 27,810 | 100 | 0.6 | |
| 13/05/2016 |
7.79
|
233,430 | 7.86 | 7.90 | 7.79 | 35,830 | 113,000 | -1.6 | |
| 12/05/2016 |
7.86
|
239,100 | 7.90 | 7.94 | 7.86 | 30,440 | 26,500 | 0.1 | |
| 11/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 11/05/2016 |
7.90
|
398,510 | 7.76 | 7.94 | 7.82 | 40,170 | 50 | 0.8 | |
| 10/05/2016 |
7.76
|
195,480 | 7.79 | 7.82 | 7.72 | 9,040 | 0 | 0.2 | |
| 09/05/2016 |
7.79
|
222,850 | 7.89 | 7.89 | 7.79 | 2,250 | 45,120 | -1.0 | |
| 06/05/2016 |
7.89
|
280,590 | 7.82 | 7.89 | 7.82 | 10,660 | 56,310 | -1.1 | |
| 05/05/2016 |
7.82
|
429,050 | 7.72 | 7.86 | 7.69 | 77,200 | 183,320 | -2.5 | |
| 04/05/2016 |
7.72
|
242,080 | 7.76 | 7.76 | 7.69 | 2,680 | 126,420 | -2.9 | |
| 29/04/2016 |
7.76
|
285,790 | 7.76 | 7.79 | 7.72 | 141,520 | 231,450 | -2.1 | |
| 28/04/2016 |
7.76
|
202,190 | 7.79 | 7.82 | 7.72 | 19,280 | 42,680 | -0.6 | |
| 27/04/2016 |
7.79
|
295,860 | 7.82 | 7.82 | 7.76 | 0 | 136,170 | -3.2 | |
| 26/04/2016 |
7.82
|
151,750 | 7.79 | 7.82 | 7.76 | 390,020 | 390,020 | 0 | |
| 25/04/2016 |
7.79
|
478,630 | 7.82 | 7.95 | 7.79 | 0 | 40,800 | -1.0 | |
| 22/04/2016 |
7.82
|
483,960 | 7.56 | 7.82 | 7.56 | 0 | 0 | 0 | |
| 21/04/2016 |
7.56
|
141,050 | 7.49 | 7.56 | 7.49 | 330,000 | 330,000 | 0 | |
| 20/04/2016 |
7.49
|
223,870 | 7.53 | 7.59 | 7.49 | 2,310 | 0 | 0.1 | |
| 19/04/2016 |
7.53
|
319,430 | 7.66 | 7.66 | 7.53 | 54,080 | 0 | 1.2 | |
| 15/04/2016 |
7.66
|
196,570 | 7.76 | 7.82 | 7.66 | 22,920 | 0 | 0.5 | |
| 14/04/2016 |
7.76
|
143,120 | 7.76 | 7.86 | 7.76 | 9,770 | 2,310 | 0.2 | |
| 13/04/2016 |
7.76
|
101,750 | 7.82 | 7.86 | 7.76 | 4,200 | 0 | 0.1 | |
| 12/04/2016 |
7.82
|
146,100 | 7.82 | 7.86 | 7.79 | 466,640 | 474,640 | -0.2 | |
| 11/04/2016 |
7.82
|
234,460 | 7.79 | 7.86 | 7.79 | 67,840 | 65,970 | 0.0 | |
| 08/04/2016 |
7.79
|
153,610 | 7.86 | 7.89 | 7.79 | 0 | 0 | 0 | |
| 07/04/2016 |
7.86
|
91,700 | 7.86 | 7.92 | 7.82 | 5,400 | 17,000 | -0.3 | |
| 06/04/2016 |
7.86
|
77,480 | 7.82 | 7.86 | 7.79 | 1,020 | 8,000 | -0.2 | |
| 05/04/2016 |
7.82
|
170,040 | 7.86 | 7.89 | 7.79 | 0 | 41,110 | -1.0 | |
| 04/04/2016 |
7.86
|
160,070 | 7.92 | 7.95 | 7.82 | 500 | 22,230 | -0.5 | |
| 01/04/2016 |
7.92
|
232,340 | 8.02 | 8.02 | 7.89 | 0 | 2,920 | -0.1 | |
| 31/03/2016 |
8.02
|
264,010 | 8.09 | 8.15 | 8.02 | 147,980 | 0 | 3.6 | |
| 30/03/2016 |
8.09
|
132,490 | 8.02 | 8.12 | 8.02 | 83,820 | 500 | 2.0 | |
| 29/03/2016 |
8.02
|
269,020 | 8.02 | 8.15 | 7.99 | 283,500 | 273,000 | 0.3 | |
| 28/03/2016 |
8.02
|
203,570 | 8.05 | 8.05 | 8.02 | 13,000 | 16,000 | -0.1 | |
| 25/03/2016 |
8.05
|
314,270 | 8.12 | 8.15 | 8.05 | 229,540 | 0 | 5.7 | |
| 24/03/2016 |
8.12
|
368,810 | 8.12 | 8.18 | 8.12 | 284,190 | 160,000 | 3.1 | |
| 23/03/2016 |
8.12
|
308,270 | 8.09 | 8.15 | 8.09 | 219,150 | 60,000 | 3.9 | |
| 22/03/2016 |
8.09
|
109,230 | 8.12 | 8.12 | 8.05 | 15,160 | 0 | 0.4 | |
| 21/03/2016 |
8.12
|
201,410 | 8.18 | 8.22 | 8.12 | 129,560 | 0 | 3.2 | |
| 18/03/2016 |
8.18
|
197,020 | 8.22 | 8.22 | 8.18 | 268,000 | 150,900 | 2.9 | |
| 17/03/2016 |
8.22
|
679,050 | 8.12 | 8.28 | 8.18 | 765,480 | 350,000 | 10.4 | |
| 16/03/2016 |
8.12
|
303,630 | 8.09 | 8.15 | 8.05 | 180,090 | 21,500 | 3.9 | |
| 15/03/2016 |
8.09
|
309,580 | 8.18 | 8.18 | 8.09 | 61,430 | 0 | 1.5 | |
| 14/03/2016 |
8.18
|
326,330 | 8.15 | 8.18 | 8.12 | 128,740 | 0 | 3.2 | |
| 11/03/2016 |
8.15
|
822,890 | 8.12 | 8.25 | 8.12 | 153,100 | 325,000 | -4.3 | |
| 10/03/2016 |
8.12
|
351,840 | 8.12 | 8.18 | 8.09 | 55,000 | 25,000 | 0.7 | |
| 09/03/2016 |
8.12
|
588,470 | 8.18 | 8.18 | 8.09 | 615,250 | 445,180 | 4.2 | |
| 08/03/2016 |
8.18
|
609,400 | 8.25 | 8.28 | 8.18 | 193,420 | 40,000 | 3.9 | |
| 07/03/2016 |
8.25
|
633,480 | 8.32 | 8.35 | 8.25 | 932,430 | 870,000 | 1.6 | |
| 04/03/2016 |
8.32
|
1,266,960 | 8.22 | 8.38 | 8.15 | 460,520 | 0 | 11.6 | |
| 03/03/2016 |
8.22
|
536,880 | 8.41 | 8.48 | 8.22 | 253,890 | 128,000 | 3.2 | |
| 02/03/2016 |
8.41
|
1,187,640 | 8.55 | 8.68 | 8.38 | 599,680 | 0 | 15.6 | |
| 01/03/2016 |
8.55
|
2,559,430 | 8.05 | 8.61 | 7.99 | 0 | 400,000 | -10.5 | |
| 29/02/2016 |
8.05
|
108,760 | 8.12 | 8.12 | 8.02 | 0 | 500 | -0.0 | |
| 26/02/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/02/2016 |
8.12
|
360,860 | 8.12 | 8.28 | 8.12 | 0 | 0 | 0 | |
| 25/02/2016 |
8.12
|
402,420 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 24/02/2016 |
8.18
|
362,930 | 8.12 | 8.18 | 8.09 | 100,000 | 100,000 | 0 | |
| 23/02/2016 |
8.12
|
397,400 | 8.12 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 22/02/2016 |
8.12
|
200,250 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 19/02/2016 |
8.09
|
302,490 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 18/02/2016 |
8.18
|
365,810 | 8.18 | 8.18 | 8.12 | 3,000,000 | 3,000,000 | 0 | |
| 17/02/2016 |
8.18
|
424,410 | 8.09 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 16/02/2016 |
8.09
|
336,090 | 8.15 | 8.21 | 8.09 | 0 | 0 | 0 | |
| 15/02/2016 |
8.15
|
337,840 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 | |
| 05/02/2016 |
8.06
|
410,290 | 7.99 | 8.12 | 7.99 | 20,000 | 20,000 | 0 | |
| 04/02/2016 |
7.99
|
116,290 | 7.99 | 8.06 | 7.96 | 0 | 4,000 | -0.1 | |
| 03/02/2016 |
7.99
|
203,110 | 8.02 | 8.02 | 7.93 | 0 | 11,000 | -0.3 | |
| 02/02/2016 |
8.02
|
298,450 | 7.96 | 8.06 | 7.96 | 0 | 0 | 0 | |
| 01/02/2016 |
7.96
|
200,910 | 7.99 | 8.02 | 7.90 | 0 | 0 | 0 | |
| 29/01/2016 |
7.99
|
426,980 | 7.77 | 8.02 | 7.77 | 0 | 2,700,000 | -66.2 | |
| 28/01/2016 |
7.77
|
114,830 | 7.83 | 7.87 | 7.77 | 0 | 0 | 0 | |
| 27/01/2016 |
7.83
|
176,280 | 7.80 | 7.90 | 7.83 | 0 | 0 | 0 | |
| 26/01/2016 |
7.80
|
254,160 | 7.74 | 7.87 | 7.58 | 0 | 0 | 0 | |
| 25/01/2016 |
7.74
|
302,020 | 7.49 | 7.80 | 7.49 | 0 | 0 | 0 | |
| 22/01/2016 |
7.49
|
275,220 | 7.39 | 7.49 | 7.30 | 200,000 | 200,000 | 0 | |
| 21/01/2016 |
7.39
|
307,370 | 7.52 | 7.55 | 7.39 | 193,500 | 193,500 | 0 | |
| 20/01/2016 |
7.52
|
157,410 | 7.58 | 7.65 | 7.52 | 0 | 0 | 0 | |
| 19/01/2016 |
7.58
|
273,900 | 7.46 | 7.58 | 7.46 | 0 | 79,960 | -1.9 | |
| 18/01/2016 |
7.46
|
830,590 | 7.80 | 7.80 | 7.42 | 0 | 0 | 0 | |