| 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) |
-15.10 | -15.98% | 321,304,000 | -85,396,100 | -7,602.8 |
75.90
94.50
78.60
|
|
2 tháng
(2026-01-19) |
-26.40 | -24.95% | 536,344,000 | -105,416,700 | -9,545.1 |
75.90
106.10
78.60
|
|
3 tháng
(2025-12-18) |
-15 | -15.89% | 689,974,900 | -100,716,000 | -9,069.7 |
75.90
106.10
78.60
|
|
6 tháng
(2025-09-19) |
-22.54 | -22.11% | 1,262,927,400 | -79,976,500 | -6,905.7 |
75.90
106.10
78.60
|
|
12 tháng
(2025-03-24) |
-30.68 | -27.87% | 2,269,859,900 | -165,106,483 | -16,471.7 |
75.90
110.95
78.60
|
|
24 tháng
(2024-03-28) |
-6.30 | -7.35% | 3,374,964,700 | -255,263,910 | -28,725.6 |
75.90
131.67
78.60
|
|
36 tháng
(2023-04-03) |
29.10 | 57.85% | 3,841,405,800 | -256,309,988 | -28,834.3 |
48.68
131.67
78.60
|
|
60 tháng
(2021-04-13) |
44.52 | 127.63% | 4,767,149,400 | -251,530,279 | -28,291.8 |
34.45
131.67
78.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2015 |
8.47
|
548,620 | 8.45 | 8.51 | 8.47 | 750 | 0 | 0.0 | |
| 15/10/2015 |
8.45
|
426,740 | 8.47 | 8.51 | 8.43 | 3,590 | 380 | 0.2 | |
| 14/10/2015 |
8.47
|
3,076,790 | 8.25 | 8.69 | 8.45 | 20 | 1,500 | -0.1 | |
| 13/10/2015 |
8.25
|
298,120 | 8.31 | 8.31 | 8.23 | 0 | 16,160 | -0.7 | |
| 12/10/2015 |
8.31
|
414,610 | 8.31 | 8.32 | 8.29 | 10 | 750 | -0.0 | |
| 09/10/2015 |
8.31
|
778,950 | 8.31 | 8.41 | 8.31 | 0 | 3,590 | -0.2 | |
| 08/10/2015 |
8.31
|
331,030 | 8.20 | 8.31 | 8.20 | 0 | 20 | -0.0 | |
| 07/10/2015 |
8.20
|
337,650 | 8.34 | 8.38 | 8.16 | 280 | 0 | 0.0 | |
| 06/10/2015 |
8.34
|
923,920 | 8.16 | 8.38 | 8.23 | 25,010 | 20,000 | 0.2 | |
| 05/10/2015 |
8.16
|
382,440 | 8.09 | 8.18 | 8.09 | 10 | 0 | 0.0 | |
| 02/10/2015 |
8.09
|
181,780 | 8.09 | 8.12 | 8.07 | 100,000 | 100,000 | 0 | |
| 01/10/2015 |
8.09
|
179,470 | 8.07 | 8.11 | 8.05 | 302,470 | 302,750 | -0.0 | |
| 30/09/2015 |
8.07
|
159,670 | 8.07 | 8.12 | 8.03 | 3,210 | 5,010 | -0.1 | |
| 29/09/2015 |
8.07
|
260,100 | 8.07 | 8.07 | 8.03 | 21,560 | 21,560 | 0 | |
| 28/09/2015 |
8.07
|
267,580 | 8.14 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 25/09/2015 |
8.14
|
259,280 | 8.18 | 8.20 | 8.12 | 10 | 0 | 0.0 | |
| 24/09/2015 |
8.18
|
287,470 | 8.14 | 8.22 | 8.12 | 0 | 3,210 | -0.1 | |
| 23/09/2015 |
8.14
|
447,860 | 8.20 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 22/09/2015 |
8.20
|
289,410 | 8.25 | 8.27 | 8.18 | 0 | 0 | 0 | |
| 21/09/2015 |
8.25
|
548,700 | 8.09 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 18/09/2015 |
8.09
|
743,610 | 7.94 | 8.14 | 8.00 | 60,580 | 60,320 | 0.0 | |
| 17/09/2015 |
7.94
|
121,980 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 | |
| 16/09/2015 |
7.92
|
123,720 | 7.92 | 7.96 | 7.91 | 1,090 | 0 | 0.0 | |
| 15/09/2015 |
7.92
|
91,140 | 7.92 | 7.96 | 7.89 | 104,130 | 100,000 | 0.2 | |
| 14/09/2015 |
7.92
|
213,260 | 7.98 | 7.98 | 7.92 | 550 | 260 | 0.0 | |
| 11/09/2015 |
7.98
|
178,370 | 8.02 | 8.05 | 7.98 | 350 | 0 | 0.0 | |
| 10/09/2015 |
8.02
|
228,830 | 8.00 | 8.02 | 7.96 | 0 | 1,090 | -0.0 | |
| 09/09/2015 |
8.00
|
351,700 | 7.96 | 8.05 | 8.00 | 0 | 4,130 | -0.2 | |
| 08/09/2015 |
7.96
|
195,100 | 7.91 | 8.00 | 7.89 | 0 | 550 | -0.0 | |
| 07/09/2015 |
7.91
|
143,530 | 7.94 | 7.98 | 7.87 | 1,790 | 350 | 0.1 | |
| 04/09/2015 |
7.94
|
200,160 | 7.92 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 03/09/2015 |
7.92
|
361,300 | 8.00 | 8.00 | 7.92 | 200,950 | 200,000 | 0.0 | |
| 01/09/2015 |
8.00
|
319,590 | 8.02 | 8.05 | 7.96 | 20,000 | 20,000 | 0 | |
| 31/08/2015 |
8.02
|
383,640 | 8.11 | 8.12 | 8.00 | 1,750 | 1,790 | -0.0 | |
| 28/08/2015 |
8.11
|
883,560 | 8.03 | 8.12 | 8.03 | 3,930 | 0 | 0.2 | |
| 27/08/2015 |
8.03
|
701,980 | 8.00 | 8.09 | 7.98 | 0 | 950 | -0.0 | |
| 26/08/2015 |
8.00
|
960,660 | 7.78 | 8.07 | 7.80 | 40,200 | 40,000 | 0.0 | |
| 25/08/2015 |
7.78
|
1,302,560 | 7.69 | 7.89 | 7.62 | 579,657 | 581,397 | -0.1 | |
| 24/08/2015 |
7.69
|
2,107,920 | 8.20 | 8.20 | 7.67 | 0 | 3,930 | -0.2 | |
| 21/08/2015 |
8.20
|
1,184,950 | 8.25 | 8.25 | 7.98 | 38,190 | 35,000 | 0.1 | |
| 20/08/2015 |
8.25
|
384,210 | 8.36 | 8.38 | 8.23 | 332,225 | 332,425 | -0.0 | |
| 19/08/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/08/2015 |
8.36
|
860,750 | 8.27 | 8.43 | 8.25 | 310 | 0 | 0.0 | |
| 18/08/2015 |
8.27
|
751,710 | 8.20 | 8.29 | 8.16 | 0 | 0 | 0 | |
| 17/08/2015 |
8.20
|
816,140 | 8.30 | 8.36 | 8.16 | 2,650 | 3,190 | -0.0 | |
| 14/08/2015 |
8.30
|
702,440 | 8.34 | 8.39 | 8.25 | 141,090 | 140,000 | 0.1 | |
| 13/08/2015 |
8.34
|
1,573,130 | 8.45 | 8.45 | 8.30 | 0 | 310 | -0.0 | |
| 12/08/2015 |
8.45
|
1,257,050 | 8.57 | 8.57 | 8.39 | 3,800 | 0 | 0.2 | |
| 11/08/2015 |
8.57
|
861,370 | 8.61 | 8.70 | 8.52 | 50,000 | 52,650 | -0.1 | |
| 10/08/2015 |
8.61
|
1,180,730 | 8.39 | 8.61 | 8.43 | 71,880 | 71,070 | 0.0 | |
| 07/08/2015 |
8.39
|
546,600 | 8.30 | 8.43 | 8.29 | 125,220 | 120,000 | 0.2 | |
| 06/08/2015 |
8.30
|
561,120 | 8.41 | 8.45 | 8.30 | 247,000 | 250,800 | -0.2 | |
| 05/08/2015 |
8.41
|
312,920 | 8.34 | 8.41 | 8.32 | 236,620 | 227,000 | 0.5 | |
| 04/08/2015 |
8.34
|
526,180 | 8.25 | 8.41 | 8.27 | 25,780 | 21,880 | 0.2 | |
| 03/08/2015 |
8.25
|
1,136,670 | 8.39 | 8.39 | 8.23 | 41,020 | 45,220 | -0.2 | |
| 31/07/2015 |
8.39
|
541,330 | 8.39 | 8.48 | 8.39 | 10,010 | 0 | 0.5 | |
| 30/07/2015 |
8.39
|
938,320 | 8.50 | 8.52 | 8.39 | 0 | 9,620 | -0.5 | |
| 29/07/2015 |
8.50
|
1,119,080 | 8.55 | 8.64 | 8.46 | 7,810 | 5,780 | 0.1 | |
| 28/07/2015 |
8.55
|
634,450 | 8.70 | 8.70 | 8.55 | 3,890 | 1,020 | 0.1 | |
| 27/07/2015 |
8.70
|
1,865,720 | 8.45 | 8.78 | 8.48 | 4,200 | 10,000 | -0.3 | |
| 24/07/2015 |
8.45
|
1,217,830 | 8.34 | 8.48 | 8.38 | 68,755 | 68,755 | 0 | |
| 23/07/2015 |
8.34
|
2,140,450 | 8.25 | 8.50 | 8.23 | 274,600 | 279,810 | -0.2 | |
| 22/07/2015 |
8.25
|
455,030 | 8.09 | 8.25 | 8.07 | 90,130 | 93,710 | -0.2 | |
| 21/07/2015 |
8.09
|
876,450 | 8.20 | 8.20 | 8.06 | 0 | 4,200 | -0.2 | |
| 20/07/2015 |
8.20
|
419,830 | 8.23 | 8.23 | 8.15 | 101,060 | 100,000 | 0.0 | |
| 17/07/2015 |
8.23
|
315,540 | 8.23 | 8.32 | 8.20 | 0 | 2,600 | -0.1 | |
| 16/07/2015 |
8.23
|
611,060 | 8.23 | 8.23 | 8.13 | 100,000 | 100,310 | -0.0 | |
| 15/07/2015 |
8.23
|
654,910 | 8.32 | 8.34 | 8.23 | 4,890 | 0 | 0.2 | |
| 14/07/2015 |
8.32
|
395,670 | 8.32 | 8.38 | 8.27 | 0 | 1,060 | -0.0 | |
| 13/07/2015 |
8.32
|
1,509,580 | 8.27 | 8.43 | 8.25 | 20,140 | 0 | 1.0 | |
| 10/07/2015 |
8.27
|
835,670 | 8.29 | 8.34 | 8.23 | 0 | 0 | 0 | |
| 09/07/2015 |
8.29
|
999,820 | 8.29 | 8.32 | 8.20 | 301,010 | 305,890 | -0.2 | |
| 08/07/2015 |
8.29
|
1,420,160 | 8.45 | 8.48 | 8.27 | 54,874 | 54,874 | 0 | |
| 07/07/2015 |
8.45
|
1,132,850 | 8.43 | 8.59 | 8.38 | 0 | 28,100 | -1.3 | |
| 06/07/2015 |
8.43
|
979,490 | 8.34 | 8.43 | 8.34 | 0 | 300 | -0.0 | |
| 03/07/2015 |
8.34
|
758,500 | 8.38 | 8.41 | 8.32 | 9,110 | 0 | 0.4 | |
| 02/07/2015 |
8.38
|
1,090,220 | 8.30 | 8.41 | 8.27 | 600 | 0 | 0.0 | |
| 01/07/2015 |
8.30
|
737,610 | 8.23 | 8.36 | 8.18 | 469,520 | 469,510 | 0.0 | |
| 30/06/2015 |
8.23
|
1,048,220 | 8.30 | 8.30 | 8.22 | 340 | 0 | 0.0 | |
| 29/06/2015 |
8.30
|
935,540 | 8.22 | 8.46 | 8.25 | 210 | 9,110 | -0.4 | |
| 26/06/2015 |
8.22
|
4,210,260 | 7.99 | 8.50 | 8.00 | 310 | 600 | -0.0 | |
| 25/06/2015 |
7.99
|
585,020 | 8.02 | 8.02 | 7.99 | 830 | 0 | 0.0 | |
| 24/06/2015 |
8.02
|
356,850 | 8.07 | 8.09 | 8.02 | 3,760 | 340 | 0.2 | |
| 23/06/2015 |
8.07
|
623,750 | 8.09 | 8.11 | 8.06 | 3,120 | 210 | 0.1 | |
| 22/06/2015 |
8.09
|
1,273,750 | 7.95 | 8.13 | 7.97 | 17,270 | 310 | 0.8 | |
| 19/06/2015 |
7.95
|
524,770 | 7.90 | 8.00 | 7.90 | 0 | 830 | -0.0 | |
| 18/06/2015 |
7.90
|
324,300 | 7.88 | 7.99 | 7.88 | 1,560 | 3,760 | -0.1 | |
| 17/06/2015 |
7.88
|
483,360 | 7.90 | 7.91 | 7.86 | 7,430 | 3,120 | 0.2 | |
| 16/06/2015 |
7.90
|
479,370 | 7.99 | 8.02 | 7.90 | 3,900 | 17,270 | -0.6 | |
| 15/06/2015 |
7.99
|
341,650 | 8.00 | 8.06 | 7.95 | 10,350 | 0 | 0.5 | |
| 12/06/2015 |
8.00
|
753,350 | 7.95 | 8.04 | 7.97 | 47,200 | 48,560 | -0.1 | |
| 11/06/2015 |
7.95
|
420,000 | 7.91 | 7.97 | 7.91 | 33,270 | 40,700 | -0.3 | |
| 10/06/2015 |
7.91
|
249,790 | 7.86 | 7.93 | 7.83 | 0 | 3,900 | -0.2 | |
| 09/06/2015 |
7.86
|
618,760 | 7.86 | 8.02 | 7.84 | 15,000 | 10,350 | 0.2 | |
| 08/06/2015 |
7.86
|
698,960 | 7.95 | 8.00 | 7.86 | 0 | 200 | -0.0 | |
| 05/06/2015 |
7.95
|
578,380 | 7.88 | 7.97 | 7.84 | 0 | 0 | 0 | |
| 04/06/2015 |
7.88
|
224,510 | 7.84 | 7.90 | 7.84 | 0 | 0 | 0 | |
| 03/06/2015 |
7.84
|
638,440 | 7.75 | 7.95 | 7.74 | 20,000 | 35,000 | -0.7 | |
| 02/06/2015 |
7.75
|
790,020 | 7.86 | 7.86 | 7.75 | 185,120 | 185,040 | 0.0 | |
| 01/06/2015 |
7.86
|
747,720 | 7.99 | 7.99 | 7.86 | 1,800 | 0 | 0.1 | |
| 29/05/2015 |
7.99
|
357,830 | 8.06 | 8.07 | 7.97 | 100 | 0 | 0.0 | |