| 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) |
-0.20 | -0.87% | 113,800 | 3,100 | 0.1 |
22.55
23.10
22.80
|
|
2 tháng
(2025-10-06) |
1.09 | 4.99% | 344,500 | 4,200 | 0.1 |
21.81
23.80
22.80
|
|
3 tháng
(2025-09-08) |
2.01 | 9.62% | 571,700 | 60,600 | 1.4 |
20.79
23.80
22.80
|
|
6 tháng
(2025-06-09) |
2.93 | 14.68% | 1,489,000 | 67,700 | 1.5 |
19.39
23.80
22.80
|
|
12 tháng
(2024-12-10) |
8.04 | 54.06% | 4,270,200 | -45,300 | 0.9 |
14.73
23.80
22.80
|
|
24 tháng
(2023-12-18) |
10.96 | 91.71% | 8,845,100 | 207,940 | 4.8 |
11.94
23.80
22.80
|
|
36 tháng
(2022-12-21) |
11.34 | 98.18% | 12,272,700 | 343,442 | 9.1 |
10.16
23.80
22.80
|
|
60 tháng
(2020-12-31) |
15.19 | 197% | 31,313,710 | 490,282 | 17.6 |
7.64
23.80
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/12/2015 |
10.13
|
3,200 | 10.25 | 10.56 | 9.56 | 10 | 10 | -0 | |
| 02/12/2015 |
10.25
|
9,240 | 10.50 | 10.50 | 9.79 | 420 | 640 | -0.0 | |
| 01/12/2015 |
10.50
|
1,550 | 10.05 | 10.73 | 10.05 | 1,020 | 20 | 0.0 | |
| 30/11/2015 |
10.05
|
2,340 | 10.05 | 10.30 | 10.05 | 910 | 0 | 0.0 | |
| 27/11/2015 |
10.05
|
11,360 | 9.53 | 10.13 | 9.53 | 7,940 | 0 | 0.3 | |
| 26/11/2015 |
9.53
|
5,710 | 9.25 | 9.59 | 9.28 | 2,980 | 0 | 0.1 | |
| 25/11/2015 |
9.25
|
1,450 | 8.70 | 9.25 | 9.05 | 10 | 0 | 0.0 | |
| 24/11/2015 |
8.70
|
1,900 | 8.79 | 8.85 | 8.70 | 0 | 0 | 0 | |
| 23/11/2015 |
8.79
|
5,780 | 8.62 | 8.99 | 8.65 | 1,650 | 520 | 0.0 | |
| 20/11/2015 |
8.62
|
10,030 | 8.45 | 8.62 | 8.59 | 9,030 | 0 | 0.3 | |
| 19/11/2015 |
8.45
|
450 | 8.82 | 8.82 | 8.45 | 0 | 0 | 0 | |
| 18/11/2015 |
8.82
|
30 | 8.85 | 8.85 | 8.33 | 0 | 0 | 0 | |
| 17/11/2015 |
8.85
|
2,460 | 8.85 | 8.85 | 8.85 | 2,460 | 0 | 0.1 | |
| 16/11/2015 |
8.85
|
1,960 | 8.62 | 8.85 | 8.56 | 40 | 0 | 0.0 | |
| 13/11/2015 |
8.62
|
700 | 8.59 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 12/11/2015 |
8.59
|
1,140 | 8.56 | 8.59 | 8.56 | 600 | 0 | 0.0 | |
| 11/11/2015 |
8.56
|
670 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 10/11/2015 |
8.56
|
50 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 09/11/2015 |
8.56
|
5,850 | 8.56 | 8.56 | 8.28 | 130 | 0 | 0.0 | |
| 06/11/2015 |
8.56
|
1,200 | 8.93 | 8.93 | 8.45 | 170 | 0 | 0.0 | |
| 05/11/2015 |
8.93
|
20 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 04/11/2015 |
8.85
|
3,510 | 9.08 | 9.08 | 8.59 | 0 | 0 | 0 | |
| 03/11/2015 |
9.08
|
5,350 | 9.10 | 9.10 | 8.56 | 820 | 0 | 0.0 | |
| 02/11/2015 |
9.10
|
110 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 30/10/2015 |
9.10
|
1,010 | 9.42 | 9.42 | 9.10 | 0 | 0 | 0 | |
| 29/10/2015 |
9.42
|
530 | 9.70 | 9.70 | 9.42 | 0 | 0 | 0 | |
| 28/10/2015 |
9.70
|
7,540 | 9.42 | 9.90 | 8.85 | 0 | 0 | 0 | |
| 27/10/2015 |
9.42
|
4,050 | 9.08 | 9.42 | 8.85 | 0 | 0 | 0 | |
| 26/10/2015 |
9.08
|
12,400 | 8.51 | 9.08 | 8.28 | 1,720 | 0 | 0.1 | |
| 23/10/2015 |
8.51
|
1,310 | 8.42 | 8.51 | 8.42 | 310 | 0 | 0.0 | |
| 22/10/2015 |
8.42
|
1,010 | 8.28 | 8.42 | 8.28 | 0 | 0 | 0 | |
| 21/10/2015 |
8.28
|
5,290 | 8.25 | 8.53 | 8.28 | 490 | 0 | 0.0 | |
| 20/10/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 19/10/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 16/10/2015 |
8.25
|
10 | 7.99 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 15/10/2015 |
7.99
|
1,800 | 7.99 | 7.99 | 7.99 | 800 | 0 | 0.0 | |
| 14/10/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/10/2015 |
7.99
|
8,580 | 7.99 | 7.99 | 7.99 | 8,580 | 0 | 0.2 | |
| 12/10/2015 |
7.99
|
6,310 | 7.99 | 7.99 | 7.71 | 5,000 | 0 | 0.1 | |
| 09/10/2015 |
7.99
|
30 | 7.91 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/10/2015 |
7.91
|
2,090 | 7.99 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 07/10/2015 |
7.99
|
7,260 | 8.11 | 8.11 | 7.91 | 4,220 | 0 | 0.1 | |
| 06/10/2015 |
8.11
|
10 | 7.59 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/10/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 02/10/2015 |
7.59
|
9,850 | 8.13 | 8.13 | 7.59 | 0 | 20 | -0.0 | |
| 01/10/2015 |
8.13
|
150 | 8.19 | 8.19 | 8.13 | 150 | 0 | 0.0 | |
| 30/09/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 29/09/2015 |
8.19
|
20 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 28/09/2015 |
8.19
|
1,420 | 8.42 | 8.42 | 8.19 | 1,420 | 0 | 0.0 | |
| 25/09/2015 |
8.42
|
10,010 | 8.28 | 8.42 | 8.13 | 10,000 | 0 | 0.3 | |
| 24/09/2015 |
8.28
|
2,590 | 8.39 | 8.42 | 8.28 | 200 | 0 | 0.0 | |
| 23/09/2015 |
8.39
|
190 | 8.13 | 8.39 | 8.28 | 90 | 0 | 0.0 | |
| 22/09/2015 |
8.13
|
2,980 | 8.13 | 8.16 | 8.13 | 2,950 | 0 | 0.1 | |
| 21/09/2015 |
8.13
|
2,820 | 7.99 | 8.13 | 8.08 | 2,010 | 0 | 0.1 | |
| 18/09/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/09/2015 |
7.99
|
8,200 | 7.99 | 7.99 | 7.99 | 5,000 | 0 | 0.1 | |
| 16/09/2015 |
7.99
|
8,000 | 7.99 | 7.99 | 7.99 | 3,610 | 0 | 0.1 | |
| 15/09/2015 |
7.99
|
8,610 | 7.99 | 7.99 | 7.99 | 8,600 | 8,610 | -0.0 | |
| 14/09/2015 |
7.99
|
5,300 | 7.99 | 7.99 | 7.99 | 5,300 | 0 | 0.1 | |
| 11/09/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 11/09/2015 |
7.99
|
12,500 | 7.79 | 7.99 | 7.99 | 12,490 | 0 | 0.3 | |
| 10/09/2015 |
7.79
|
4,010 | 7.79 | 7.88 | 7.79 | 3,930 | 0 | 0.1 | |
| 09/09/2015 |
7.79
|
10,000 | 7.82 | 7.82 | 7.79 | 9,980 | 10,000 | -0.0 | |
| 08/09/2015 |
7.82
|
10 | 7.79 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 07/09/2015 |
7.79
|
6,100 | 7.79 | 7.82 | 7.79 | 6,090 | 0 | 0.2 | |
| 04/09/2015 |
7.79
|
14,920 | 7.79 | 7.93 | 7.79 | 3,000 | 5,000 | -0.1 | |
| 03/09/2015 |
7.79
|
5,020 | 7.79 | 7.79 | 7.79 | 3,710 | 5,000 | -0.0 | |
| 01/09/2015 |
7.79
|
6,710 | 7.79 | 7.79 | 7.79 | 6,710 | 6,610 | 0.0 | |
| 31/08/2015 |
7.79
|
290 | 7.79 | 7.79 | 7.79 | 290 | 0 | 0.0 | |
| 28/08/2015 |
7.79
|
8,000 | 7.93 | 7.93 | 7.79 | 8,000 | 5,000 | 0.1 | |
| 27/08/2015 |
7.93
|
8,020 | 7.79 | 7.93 | 7.79 | 0 | 5,000 | -0.1 | |
| 26/08/2015 |
7.79
|
5,410 | 7.68 | 7.79 | 7.68 | 5,000 | 5,000 | 0 | |
| 25/08/2015 |
7.68
|
320 | 7.68 | 7.68 | 7.62 | 0 | 0 | 0 | |
| 24/08/2015 |
7.68
|
9,560 | 7.68 | 7.71 | 7.68 | 9,530 | 0 | 0.3 | |
| 21/08/2015 |
7.68
|
280 | 7.79 | 7.90 | 7.46 | 0 | 0 | 0 | |
| 20/08/2015 |
7.79
|
300 | 8.07 | 8.07 | 7.79 | 0 | 0 | 0 | |
| 19/08/2015 |
8.07
|
40 | 7.93 | 8.07 | 7.79 | 0 | 0 | 0 | |
| 18/08/2015 |
7.93
|
40 | 8.21 | 8.21 | 7.79 | 0 | 0 | 0 | |
| 17/08/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 14/08/2015 |
8.21
|
30 | 7.93 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 13/08/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 12/08/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 11/08/2015 |
7.93
|
100 | 8.32 | 8.32 | 7.93 | 0 | 0 | 0 | |
| 10/08/2015 |
8.32
|
20 | 8.07 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 07/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/08/2015 |
8.07
|
18,010 | 8.07 | 8.35 | 8.07 | 17,000 | 0 | 0.5 | |
| 05/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/08/2015 |
8.07
|
2,500 | 8.07 | 8.07 | 8.07 | 2,500 | 0 | 0.1 | |
| 03/08/2015 |
8.07
|
14,500 | 8.07 | 8.07 | 8.07 | 14,500 | 0 | 0.4 | |
| 31/07/2015 |
8.07
|
2,800 | 8.07 | 8.13 | 8.07 | 2,500 | 0 | 0.1 | |
| 30/07/2015 |
8.07
|
2,500 | 8.35 | 8.35 | 8.07 | 2,400 | 0 | 0.1 | |
| 29/07/2015 |
8.35
|
100 | 8.07 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 28/07/2015 |
8.07
|
9,000 | 8.07 | 8.07 | 8.07 | 7,000 | 0 | 0.2 | |
| 27/07/2015 |
8.07
|
1,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/07/2015 |
8.07
|
2,000 | 8.07 | 8.07 | 8.07 | 2,000 | 0 | 0.1 | |
| 23/07/2015 |
8.07
|
9,400 | 8.07 | 8.07 | 8.07 | 8,900 | 400 | 0.2 | |
| 22/07/2015 |
8.07
|
9,000 | 8.07 | 8.07 | 8.07 | 8,530 | 0 | 0.2 | |
| 21/07/2015 |
8.07
|
15,000 | 8.07 | 8.07 | 8.07 | 15,000 | 0 | 0.4 | |
| 20/07/2015 |
8.07
|
14,590 | 8.07 | 8.07 | 8.07 | 14,590 | 0 | 0.4 | |
| 17/07/2015 |
8.07
|
19,420 | 8.07 | 8.21 | 8.07 | 19,340 | 0 | 0.6 | |
| 16/07/2015 |
8.07
|
11,000 | 8.07 | 8.07 | 8.07 | 10,000 | 0 | 0.3 | |