| 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) |
|
| 14/03/2016 |
7.84
|
13,010 | 7.84 | 7.97 | 7.57 | 10,010 | 11,500 | -0.0 | |
| 11/03/2016 |
7.84
|
3,890 | 7.57 | 7.84 | 7.57 | 0 | 500 | -0.0 | |
| 10/03/2016 |
7.57
|
66,500 | 7.78 | 7.81 | 7.57 | 0 | 60,000 | -1.7 | |
| 09/03/2016 |
7.78
|
30,510 | 7.67 | 7.84 | 7.65 | 0 | 0 | 0 | |
| 08/03/2016 |
7.67
|
49,600 | 7.57 | 7.67 | 7.30 | 0 | 43,000 | -1.2 | |
| 07/03/2016 |
7.57
|
116,740 | 7.89 | 7.89 | 7.38 | 0 | 61,900 | -1.7 | |
| 04/03/2016 |
7.89
|
19,180 | 7.78 | 7.89 | 7.73 | 1,900 | 0 | 0.1 | |
| 03/03/2016 |
7.78
|
20,090 | 7.78 | 7.78 | 7.73 | 3,000 | 0 | 0.1 | |
| 02/03/2016 |
7.78
|
10,360 | 7.97 | 7.97 | 7.70 | 2,900 | 0 | 0.1 | |
| 01/03/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 29/02/2016 |
7.97
|
2,280 | 7.92 | 7.97 | 7.84 | 0 | 0 | 0 | |
| 26/02/2016 |
7.92
|
26,320 | 7.84 | 7.92 | 7.78 | 63,000 | 80,800 | -0.5 | |
| 25/02/2016 |
7.84
|
17,360 | 8.11 | 8.11 | 7.84 | 0 | 2,500 | -0.1 | |
| 24/02/2016 |
8.11
|
10,140 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/02/2016 |
8.11
|
5,790 | 8.35 | 8.35 | 7.84 | 0 | 2,500 | -0.1 | |
| 22/02/2016 |
8.35
|
10,490 | 8.40 | 8.40 | 8.35 | 0 | 0 | 0 | |
| 19/02/2016 |
8.40
|
34,970 | 8.40 | 8.40 | 8.11 | 14,360 | 9,140 | 0.2 | |
| 18/02/2016 |
8.40
|
303,950 | 8.21 | 8.40 | 8.11 | 147,380 | 164,820 | -0.6 | |
| 17/02/2016 |
8.21
|
134,540 | 7.78 | 8.32 | 7.43 | 51,880 | 70,600 | -0.5 | |
| 16/02/2016 |
7.78
|
18,390 | 7.78 | 7.78 | 7.43 | 0 | 0 | 0 | |
| 15/02/2016 |
7.78
|
5,010 | 7.84 | 7.89 | 7.70 | 0 | 0 | 0 | |
| 05/02/2016 |
7.84
|
300 | 7.70 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/02/2016 |
7.70
|
12,900 | 7.78 | 8.08 | 7.70 | 0 | 2,500 | -0.1 | |
| 03/02/2016 |
7.78
|
7,690 | 7.70 | 7.78 | 7.65 | 0 | 2,500 | -0.1 | |
| 02/02/2016 |
7.70
|
22,340 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 | |
| 01/02/2016 |
7.70
|
54,400 | 7.84 | 7.84 | 7.70 | 26,000 | 51,000 | -0.7 | |
| 29/01/2016 |
7.84
|
3,820 | 7.86 | 7.86 | 7.81 | 0 | 0 | 0 | |
| 28/01/2016 |
7.86
|
42,730 | 7.97 | 7.97 | 7.70 | 0 | 20,110 | -0.6 | |
| 27/01/2016 |
7.97
|
1,820 | 8.02 | 8.38 | 7.70 | 0 | 0 | 0 | |
| 26/01/2016 |
8.02
|
7,140 | 8.08 | 8.08 | 7.67 | 0 | 2,500 | -0.1 | |
| 25/01/2016 |
8.08
|
8,590 | 8.00 | 8.08 | 7.97 | 0 | 3,000 | -0.1 | |
| 22/01/2016 |
8.00
|
27,570 | 8.08 | 8.11 | 7.84 | 0 | 3,000 | -0.1 | |
| 21/01/2016 |
8.08
|
14,080 | 8.32 | 8.32 | 7.94 | 500 | 0 | 0.0 | |
| 20/01/2016 |
8.32
|
36,240 | 8.35 | 8.51 | 8.29 | 36,220 | 36,220 | 0 | |
| 19/01/2016 |
8.35
|
850 | 8.00 | 8.43 | 8.00 | 0 | 0 | 0 | |
| 18/01/2016 |
8.00
|
44,000 | 8.40 | 8.40 | 8.00 | 34,000 | 10,000 | 0.8 | |
| 15/01/2016 |
8.40
|
10,650 | 8.43 | 8.46 | 8.11 | 10,380 | 270 | 0.3 | |
| 14/01/2016 |
8.43
|
3,020 | 8.35 | 8.48 | 8.13 | 0 | 0 | 0 | |
| 13/01/2016 |
8.35
|
6,770 | 8.35 | 8.48 | 8.11 | 0 | 4,050 | -0.1 | |
| 12/01/2016 |
8.35
|
26,380 | 8.46 | 8.46 | 8.19 | 0 | 16,850 | -0.5 | |
| 11/01/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 37,200 | 37,200 | 0 | |
| 08/01/2016 |
8.46
|
29,090 | 8.46 | 8.48 | 8.11 | 15,000 | 10,760 | 0.1 | |
| 07/01/2016 |
8.46
|
31,620 | 8.48 | 8.51 | 8.32 | 25,000 | 4,570 | 0.6 | |
| 06/01/2016 |
8.48
|
53,510 | 8.48 | 8.59 | 8.48 | 15,000 | 12,800 | 0.1 | |
| 05/01/2016 |
8.48
|
36,540 | 8.54 | 8.54 | 8.43 | 117,480 | 100,000 | 0.5 | |
| 04/01/2016 |
8.54
|
31,030 | 8.62 | 8.65 | 8.38 | 15,000 | 650 | 0.5 | |
| 31/12/2015 |
8.62
|
15,000 | 8.59 | 8.62 | 8.57 | 15,000 | 0 | 0.5 | |
| 30/12/2015 |
8.59
|
18,000 | 8.59 | 8.59 | 8.35 | 10,000 | 0 | 0.3 | |
| 29/12/2015 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 28/12/2015 |
8.59
|
10 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 25/12/2015 |
8.59
|
55,990 | 8.65 | 8.65 | 8.21 | 0 | 0 | 0 | |
| 24/12/2015 |
8.65
|
22,700 | 8.65 | 8.65 | 8.32 | 10,000 | 7,480 | 0.1 | |
| 23/12/2015 |
8.65
|
20,000 | 8.65 | 8.65 | 8.40 | 15,000 | 5,000 | 0.3 | |
| 22/12/2015 |
8.65
|
5,140 | 8.59 | 8.65 | 8.13 | 0 | 5,000 | -0.2 | |
| 21/12/2015 |
8.59
|
12,170 | 8.62 | 8.65 | 8.43 | 0 | 5,000 | -0.2 | |
| 18/12/2015 |
8.62
|
21,160 | 8.70 | 8.70 | 8.29 | 930 | 3,740 | -0.1 | |
| 17/12/2015 |
8.70
|
19,920 | 8.65 | 8.70 | 8.57 | 1,760 | 0 | 0.1 | |
| 16/12/2015 |
8.65
|
37,090 | 8.86 | 8.86 | 8.65 | 0 | 23,990 | -0.8 | |
| 15/12/2015 |
8.86
|
12,160 | 8.92 | 8.92 | 8.32 | 0 | 5,010 | -0.2 | |
| 14/12/2015 |
8.92
|
152,420 | 8.97 | 9.02 | 8.65 | 0 | 6,000 | -0.2 | |
| 11/12/2015 |
8.97
|
107,210 | 9.02 | 9.05 | 8.78 | 0 | 5,000 | -0.2 | |
| 10/12/2015 |
9.02
|
129,000 | 8.92 | 9.05 | 8.92 | 15,000 | 5,000 | 0.3 | |
| 09/12/2015 |
8.92
|
116,020 | 8.81 | 9.02 | 8.78 | 8,300 | 5,000 | 0.1 | |
| 08/12/2015 |
8.81
|
73,630 | 8.92 | 9.00 | 8.75 | 15,000 | 5,030 | 0.3 | |
| 07/12/2015 |
8.92
|
42,170 | 9.05 | 9.56 | 8.92 | 0 | 5,000 | -0.2 | |
| 04/12/2015 |
9.05
|
37,020 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 | |
| 03/12/2015 |
9.19
|
64,980 | 9.13 | 9.19 | 9.05 | 130,000 | 0 | 4.4 | |
| 02/12/2015 |
9.13
|
54,980 | 8.84 | 9.32 | 8.81 | 200,000 | 0 | 6.7 | |
| 01/12/2015 |
8.84
|
86,400 | 8.65 | 8.86 | 8.70 | 202,000 | 0 | 6.6 | |
| 30/11/2015 |
8.65
|
32,880 | 8.65 | 8.89 | 8.59 | 200,000 | 0 | 6.4 | |
| 27/11/2015 |
8.65
|
36,590 | 8.65 | 8.92 | 8.59 | 0 | 0 | 0 | |
| 26/11/2015 |
8.65
|
32,040 | 8.86 | 8.86 | 8.65 | 0 | 0 | 0 | |
| 25/11/2015 |
8.86
|
34,370 | 8.86 | 8.86 | 8.57 | 0 | 2,740 | -0.1 | |
| 24/11/2015 |
8.86
|
37,450 | 8.92 | 8.92 | 8.51 | 0 | 2,800 | -0.1 | |
| 23/11/2015 |
8.92
|
21,140 | 8.92 | 9.19 | 8.43 | 0 | 0 | 0 | |
| 20/11/2015 |
8.92
|
38,280 | 8.78 | 9.38 | 8.65 | 0 | 0 | 0 | |
| 19/11/2015 |
8.78
|
520 | 8.92 | 8.92 | 8.78 | 0 | 0 | 0 | |
| 18/11/2015 |
8.92
|
3,540 | 9.13 | 9.13 | 8.70 | 0 | 0 | 0 | |
| 17/11/2015 |
9.13
|
12,270 | 9.21 | 9.21 | 8.67 | 0 | 4,600 | -0.1 | |
| 16/11/2015 |
9.21
|
6,310 | 9.24 | 9.32 | 8.97 | 0 | 0 | 0 | |
| 13/11/2015 |
9.24
|
4,490 | 9.32 | 9.32 | 9.19 | 0 | 770 | -0.0 | |
| 12/11/2015 |
9.32
|
8,990 | 9.24 | 9.32 | 9.19 | 2,070 | 0 | 0.1 | |
| 11/11/2015 |
9.24
|
23,000 | 9.38 | 9.38 | 9.11 | 0 | 0 | 0 | |
| 10/11/2015 |
9.38
|
9,650 | 9.38 | 9.38 | 9.27 | 20 | 0 | 0.0 | |
| 09/11/2015 |
9.38
|
41,540 | 9.38 | 9.38 | 9.29 | 32,270 | 0 | 1.1 | |
| 06/11/2015 |
9.38
|
12,610 | 9.38 | 9.38 | 9.32 | 350 | 0 | 0.0 | |
| 05/11/2015 |
9.38
|
103,970 | 9.24 | 9.38 | 9.24 | 34,990 | 0 | 1.2 | |
| 04/11/2015 |
9.24
|
100,490 | 9.05 | 9.24 | 9.05 | 45,770 | 0 | 1.5 | |
| 03/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/11/2015 |
9.05
|
42,640 | 8.94 | 9.05 | 8.92 | 0 | 0 | 0 | |
| 02/11/2015 |
8.94
|
105,520 | 8.92 | 8.94 | 8.79 | 53,760 | 22,020 | 1.2 | |
| 30/10/2015 |
8.92
|
14,530 | 8.97 | 8.97 | 8.84 | 80,000 | 0 | 3.0 | |
| 29/10/2015 |
8.97
|
40,170 | 8.92 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 28/10/2015 |
8.92
|
36,220 | 8.97 | 8.99 | 8.92 | 0 | 0 | 0 | |
| 27/10/2015 |
8.97
|
43,090 | 8.97 | 8.97 | 8.60 | 5,000 | 0 | 0.2 | |
| 26/10/2015 |
8.97
|
143,630 | 9.09 | 9.14 | 8.97 | 2,500 | 0 | 0.1 | |
| 23/10/2015 |
9.09
|
127,720 | 9.16 | 9.21 | 9.09 | 1,370 | 0 | 0.1 | |
| 22/10/2015 |
9.16
|
132,100 | 9.11 | 9.16 | 9.01 | 55,600 | 0 | 2.1 | |
| 21/10/2015 |
9.11
|
429,360 | 9.26 | 9.26 | 9.01 | 314,170 | 0 | 11.7 | |
| 20/10/2015 |
9.26
|
201,770 | 9.24 | 9.31 | 9.24 | 168,440 | 0 | 6.4 | |
| 19/10/2015 |
9.24
|
204,350 | 9.11 | 9.26 | 9.11 | 100,000 | 0 | 3.7 | |