| 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 | 4.63% | 999,900 | -4,400 | -0.0 |
10.30
11.30
11.30
|
|
2 tháng
(2026-01-19) |
-0.30 | -2.59% | 2,754,200 | 200 | 0.0 |
10.30
11.80
11.30
|
|
3 tháng
(2025-12-18) |
-0.20 | -1.74% | 2,957,600 | 11,100 | 0.1 |
10.30
11.80
11.30
|
|
6 tháng
(2025-09-19) |
-0.90 | -7.38% | 4,258,400 | -439,600 | -5.0 |
10.30
12.20
11.30
|
|
12 tháng
(2025-03-24) |
-0.90 | -7.38% | 5,936,600 | -420,500 | -4.8 |
10.30
13
11.30
|
|
24 tháng
(2024-03-28) |
2.86 | 33.88% | 18,009,348 | -162,316 | -2.3 |
7.88
13
11.30
|
|
36 tháng
(2023-04-03) |
5.09 | 81.83% | 27,359,455 | -241,175 | -2.9 |
6.21
13
11.30
|
|
60 tháng
(2021-04-13) |
2.95 | 35.36% | 118,108,510 | -837,987 | -8.7 |
5.01
19.01
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/10/2015 |
8.08
|
48,200 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 | |
| 19/10/2015 |
8.14
|
42,100 | 8.21 | 8.27 | 8.14 | 0 | 0 | 0 | |
| 16/10/2015 |
8.21
|
64,300 | 8.02 | 8.21 | 8.08 | 0 | 0 | 0 | |
| 15/10/2015 |
8.02
|
93,300 | 8.02 | 8.02 | 8.02 | 0 | 300 | -0.0 | |
| 14/10/2015 |
8.02
|
1,023 | 8.02 | 8.14 | 8.02 | 0 | 0 | 0 | |
| 13/10/2015 |
8.02
|
14,200 | 8.14 | 8.14 | 8.02 | 0 | 10,000 | -0.1 | |
| 12/10/2015 |
8.14
|
48,500 | 8.02 | 8.14 | 7.95 | 2,000 | 10,000 | -0.1 | |
| 09/10/2015 |
8.02
|
12,500 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 | |
| 08/10/2015 |
8.08
|
10,130 | 8.14 | 8.14 | 8.08 | 0 | 0 | 0 | |
| 07/10/2015 |
8.14
|
7,200 | 8.14 | 8.14 | 8.02 | 0 | 14 | -0.0 | |
| 06/10/2015 |
8.14
|
18,900 | 8.02 | 8.14 | 8.02 | 400 | 10,000 | -0.1 | |
| 05/10/2015 |
8.02
|
27,670 | 8.08 | 8.21 | 8.02 | 0 | 200 | -0.0 | |
| 02/10/2015 |
8.08
|
21,700 | 8.02 | 8.27 | 8.02 | 0 | 0 | 0 | |
| 01/10/2015 |
8.02
|
19,800 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 30/09/2015 |
8.21
|
6,100 | 8.21 | 8.21 | 8.08 | 0 | 0 | 0 | |
| 29/09/2015 |
8.21
|
2,600 | 8.14 | 8.21 | 7.89 | 0 | 0 | 0 | |
| 28/09/2015 |
8.14
|
8,000 | 8.27 | 8.27 | 8.14 | 0 | 0 | 0 | |
| 25/09/2015 |
8.27
|
300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 24/09/2015 |
8.27
|
129,100 | 8.27 | 8.40 | 8.21 | 72,300 | 300 | 0.9 | |
| 23/09/2015 |
8.27
|
149,000 | 8.21 | 8.27 | 8.21 | 90,100 | 20,000 | 0.9 | |
| 22/09/2015 |
8.21
|
59,200 | 8.14 | 8.21 | 8.08 | 37,600 | 0 | 0.5 | |
| 21/09/2015 |
8.14
|
2,100 | 8.08 | 8.14 | 8.08 | 0 | 0 | 0 | |
| 18/09/2015 |
8.08
|
9,300 | 8.08 | 8.14 | 7.95 | 0 | 0 | 0 | |
| 17/09/2015 |
8.08
|
3,700 | 8.02 | 8.21 | 8.08 | 0 | 0 | 0 | |
| 16/09/2015 |
8.02
|
14,700 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 15/09/2015 |
7.95
|
4,760 | 7.89 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 14/09/2015 |
7.89
|
24,660 | 7.95 | 8.08 | 7.89 | 0 | 0 | 0 | |
| 11/09/2015 |
7.95
|
14,100 | 8.02 | 8.08 | 7.95 | 0 | 0 | 0 | |
| 10/09/2015 |
8.02
|
45,600 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 09/09/2015 |
7.95
|
4,800 | 7.95 | 8.08 | 7.95 | 0 | 0 | 0 | |
| 08/09/2015 |
7.95
|
11,900 | 7.95 | 8.02 | 7.89 | 0 | 76 | -0.0 | |
| 07/09/2015 |
7.95
|
5,600 | 8.08 | 8.08 | 7.63 | 0 | 0 | 0 | |
| 04/09/2015 |
8.08
|
6,500 | 7.82 | 8.08 | 7.82 | 0 | 0 | 0 | |
| 03/09/2015 |
7.82
|
1,100 | 8.08 | 8.08 | 7.82 | 0 | 0 | 0 | |
| 01/09/2015 |
8.08
|
4,400 | 8.02 | 8.08 | 7.25 | 0 | 0 | 0 | |
| 31/08/2015 |
8.02
|
9,400 | 7.82 | 8.02 | 7.82 | 0 | 0 | 0 | |
| 28/08/2015 |
7.82
|
30,000 | 7.82 | 8.02 | 7.70 | 0 | 0 | 0 | |
| 27/08/2015 |
7.82
|
16,800 | 7.76 | 7.95 | 7.82 | 0 | 0 | 0 | |
| 26/08/2015 |
7.76
|
25,700 | 7.63 | 7.95 | 7.70 | 0 | 0 | 0 | |
| 25/08/2015 |
7.63
|
30,100 | 7.63 | 7.76 | 7.32 | 0 | 0 | 0 | |
| 24/08/2015 |
7.63
|
45,000 | 8.08 | 8.08 | 7.38 | 0 | 0 | 0 | |
| 21/08/2015 |
8.08
|
65,120 | 7.89 | 8.08 | 7.76 | 0 | 0 | 0 | |
| 20/08/2015 |
7.89
|
29,800 | 7.95 | 7.95 | 7.89 | 0 | 0 | 0 | |
| 19/08/2015 |
7.95
|
37,500 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 | |
| 18/08/2015 |
8.08
|
49,400 | 7.95 | 8.08 | 7.89 | 0 | 0 | 0 | |
| 17/08/2015 |
7.95
|
18,900 | 7.95 | 8.21 | 7.63 | 0 | 400 | -0.0 | |
| 14/08/2015 |
7.95
|
24,700 | 7.95 | 8.14 | 7.95 | 0 | 600 | -0.0 | |
| 13/08/2015 |
7.95
|
27,400 | 8.14 | 8.14 | 7.95 | 0 | 2,000 | -0.0 | |
| 12/08/2015 |
8.14
|
7,905 | 8.21 | 8.21 | 7.95 | 700 | 2,000 | -0.0 | |
| 11/08/2015 |
8.21
|
30,712 | 8.21 | 8.27 | 8.21 | 0 | 0 | 0 | |
| 10/08/2015 |
8.21
|
89,300 | 8.14 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 07/08/2015 |
8.14
|
21,700 | 8.08 | 8.21 | 8.08 | 0 | 1,000 | -0.0 | |
| 06/08/2015 |
8.08
|
6,550 | 8.14 | 8.14 | 8.08 | 0 | 2,000 | -0.0 | |
| 05/08/2015 |
8.14
|
18,210 | 8.08 | 8.14 | 7.89 | 0 | 0 | 0 | |
| 04/08/2015 |
8.08
|
25,100 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 | |
| 03/08/2015 |
8.14
|
29,184 | 8.27 | 8.27 | 7.89 | 0 | 2,200 | -0.0 | |
| 31/07/2015 |
8.27
|
18,600 | 8.14 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 30/07/2015 |
8.14
|
6,200 | 8.08 | 8.21 | 8.08 | 0 | 0 | 0 | |
| 29/07/2015 |
8.08
|
46,900 | 7.95 | 8.21 | 8.08 | 0 | 2,500 | -0.0 | |
| 28/07/2015 |
7.95
|
12,924 | 8.02 | 8.21 | 7.95 | 0 | 2,000 | -0.0 | |
| 27/07/2015 |
8.02
|
14,600 | 8.14 | 8.14 | 8.02 | 0 | 0 | 0 | |
| 24/07/2015 |
8.14
|
29,385 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 | |
| 23/07/2015 |
8.21
|
32,450 | 8.14 | 8.27 | 8.08 | 2,000 | 500 | 0.0 | |
| 22/07/2015 |
8.14
|
31,300 | 8.14 | 8.14 | 8.08 | 8,000 | 0 | 0.1 | |
| 21/07/2015 |
8.14
|
35,716 | 8.21 | 8.21 | 8.08 | 19,000 | 2,000 | 0.2 | |
| 20/07/2015 |
8.21
|
5,850 | 8.14 | 8.21 | 8.02 | 400 | 0 | 0.0 | |
| 17/07/2015 |
8.14
|
13,524 | 8.21 | 8.27 | 8.14 | 0 | 0 | 0 | |
| 16/07/2015 |
8.21
|
26,100 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 | |
| 15/07/2015 |
8.21
|
21,113 | 8.40 | 8.40 | 8.21 | 1,000 | 0 | 0.0 | |
| 14/07/2015 |
8.40
|
36,400 | 8.33 | 8.40 | 8.27 | 0 | 0 | 0 | |
| 13/07/2015 |
8.33
|
19,644 | 8.33 | 8.40 | 8.27 | 0 | 0 | 0 | |
| 10/07/2015 |
8.33
|
32,824 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 | |
| 09/07/2015 |
8.40
|
9,000 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 | |
| 08/07/2015 |
8.40
|
47,400 | 8.40 | 8.46 | 8.33 | 0 | 0 | 0 | |
| 07/07/2015 |
8.40
|
31,300 | 8.46 | 8.52 | 8.33 | 0 | 0 | 0 | |
| 06/07/2015 |
8.46
|
23,300 | 8.33 | 8.46 | 8.33 | 0 | 1,100 | -0.0 | |
| 03/07/2015 |
8.33
|
28,790 | 8.33 | 8.46 | 8.33 | 0 | 1,000 | -0.0 | |
| 02/07/2015 |
8.33
|
48,450 | 8.40 | 8.46 | 8.21 | 4,000 | 0 | 0.1 | |
| 01/07/2015 |
8.40
|
1,200 | 8.46 | 8.46 | 8.40 | 0 | 0 | 0 | |
| 30/06/2015 |
8.46
|
70,180 | 8.46 | 8.46 | 8.27 | 1,000 | 0 | 0.0 | |
| 29/06/2015 |
8.46
|
52,960 | 8.33 | 8.46 | 8.21 | 2,000 | 2,000 | -0.0 | |
| 26/06/2015 |
8.33
|
50,700 | 8.46 | 8.46 | 8.33 | 2,000 | 0 | 0.0 | |
| 25/06/2015 |
8.46
|
24,228 | 8.52 | 8.52 | 8.46 | 0 | 0 | 0 | |
| 24/06/2015 |
8.52
|
10,500 | 8.52 | 8.52 | 8.52 | 2,000 | 0 | 0.0 | |
| 23/06/2015 |
8.52
|
31,900 | 8.40 | 8.52 | 8.40 | 0 | 0 | 0 | |
| 22/06/2015 |
8.40
|
16,910 | 8.52 | 8.52 | 8.40 | 1,000 | 2,000 | -0.0 | |
| 19/06/2015 |
8.52
|
5,400 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 | |
| 18/06/2015 |
8.59
|
5,640 | 8.52 | 8.59 | 8.46 | 0 | 0 | 0 | |
| 17/06/2015 |
8.52
|
56,500 | 8.46 | 8.52 | 8.33 | 1,000 | 0 | 0.0 | |
| 16/06/2015 |
8.46
|
12,840 | 8.52 | 8.65 | 8.46 | 0 | 0 | 0 | |
| 15/06/2015 |
8.52
|
40,930 | 8.65 | 8.65 | 8.46 | 0 | 0 | 0 | |
| 12/06/2015 |
8.65
|
43,010 | 8.65 | 8.71 | 8.59 | 0 | 0 | 0 | |
| 11/06/2015 |
8.65
|
21,500 | 8.59 | 8.78 | 8.65 | 0 | 0 | 0 | |
| 10/06/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 10/06/2015 |
8.59
|
47,410 | 8.59 | 9.10 | 8.59 | 0 | 0 | 0 | |
| 09/06/2015 |
8.59
|
47,160 | 8.65 | 8.65 | 8.59 | 0 | 0 | 0 | |
| 08/06/2015 |
8.65
|
83,710 | 8.53 | 8.65 | 8.59 | 0 | 0 | 0 | |
| 05/06/2015 |
8.53
|
64,958 | 8.53 | 8.59 | 8.41 | 0 | 0 | 0 | |
| 04/06/2015 |
8.53
|
67,000 | 8.59 | 8.70 | 8.35 | 0 | 0 | 0 | |
| 03/06/2015 |
8.59
|
106,258 | 8.53 | 8.65 | 8.53 | 24,900 | 0 | 0.4 | |
| 02/06/2015 |
8.53
|
38,734 | 8.53 | 8.76 | 8.53 | 1,000 | 0 | 0.0 | |