| 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) |
-2.30 | -1.42% | 74,700 | -500 | -0.1 |
154.90
162.20
160.50
|
|
2 tháng
(2026-01-16) |
-2.30 | -1.42% | 162,400 | -300 | -0.0 |
154.90
163.20
160.50
|
|
3 tháng
(2025-12-17) |
-3.30 | -2.02% | 237,900 | 900 | 0.1 |
154.90
163.20
160.50
|
|
6 tháng
(2025-09-18) |
-17.70 | -9.98% | 683,700 | 46,500 | 8.5 |
154.90
177.86
160.50
|
|
12 tháng
(2025-03-24) |
-33.18 | -17.20% | 1,828,400 | 106,595 | 18.8 |
154.90
195.37
160.50
|
|
24 tháng
(2024-03-27) |
26.73 | 20.10% | 4,558,356 | 91,538 | 16.8 |
128.47
195.37
160.50
|
|
36 tháng
(2023-04-03) |
41.13 | 34.69% | 8,553,595 | 152,058 | 28.7 |
117.55
195.37
160.50
|
|
60 tháng
(2021-04-12) |
71.80 | 81.69% | 13,201,104 | 142,211 | 27.4 |
76.47
195.37
160.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/10/2015 |
13.44
|
10,450 | 12.81 | 13.44 | 12.81 | 0 | 0 | 0 | |
| 16/10/2015 |
12.81
|
26,110 | 12.75 | 12.94 | 12.28 | 0 | 0 | 0 | |
| 15/10/2015 |
12.75
|
19,309 | 12.97 | 12.97 | 12.44 | 0 | 0 | 0 | |
| 14/10/2015 |
12.97
|
14,625 | 12.38 | 13.00 | 12.38 | 0 | 0 | 0 | |
| 13/10/2015 |
12.38
|
22,700 | 11.82 | 12.38 | 11.82 | 0 | 0 | 0 | |
| 12/10/2015 |
11.82
|
13,200 | 11.85 | 11.85 | 11.72 | 0 | 0 | 0 | |
| 09/10/2015 |
11.85
|
16,426 | 11.85 | 11.85 | 11.79 | 0 | 0 | 0 | |
| 08/10/2015 |
11.85
|
24,100 | 11.85 | 11.88 | 11.72 | 0 | 0 | 0 | |
| 07/10/2015 |
11.85
|
13,340 | 12.13 | 12.13 | 11.79 | 0 | 0 | 0 | |
| 06/10/2015 |
12.13
|
17,000 | 12.10 | 12.13 | 11.88 | 0 | 0 | 0 | |
| 05/10/2015 |
12.10
|
18,300 | 11.66 | 12.28 | 11.54 | 0 | 0 | 0 | |
| 02/10/2015 |
11.66
|
17,100 | 11.88 | 11.97 | 11.38 | 0 | 0 | 0 | |
| 01/10/2015 |
11.88
|
11,900 | 12.00 | 12.13 | 11.66 | 0 | 0 | 0 | |
| 30/09/2015 |
12.00
|
10,150 | 12.47 | 12.63 | 12.00 | 0 | 0 | 0 | |
| 29/09/2015 |
12.47
|
41,495 | 11.60 | 12.60 | 11.51 | 0 | 2,100 | -0.1 | |
| 28/09/2015 |
11.60
|
47,920 | 10.60 | 11.66 | 10.92 | 0 | 0 | 0 | |
| 25/09/2015 |
10.60
|
28,700 | 9.64 | 10.60 | 9.77 | 0 | 4,900 | -0.2 | |
| 24/09/2015 |
9.64
|
1,200 | 9.61 | 9.64 | 9.58 | 0 | 0 | 0 | |
| 23/09/2015 |
9.61
|
15,200 | 8.96 | 9.61 | 8.96 | 0 | 0 | 0 | |
| 22/09/2015 |
8.96
|
10,700 | 8.80 | 8.96 | 8.80 | 0 | 0 | 0 | |
| 21/09/2015 |
8.80
|
3,400 | 8.80 | 8.83 | 8.77 | 0 | 0 | 0 | |
| 18/09/2015 |
8.80
|
6,500 | 8.83 | 8.83 | 8.71 | 0 | 0 | 0 | |
| 17/09/2015 |
8.83
|
3,400 | 8.83 | 8.83 | 8.71 | 0 | 0 | 0 | |
| 16/09/2015 |
8.83
|
500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 15/09/2015 |
8.83
|
8,000 | 8.83 | 8.83 | 8.74 | 0 | 5,900 | -0.2 | |
| 14/09/2015 |
8.83
|
1,000 | 8.96 | 8.96 | 8.74 | 0 | 0 | 0 | |
| 11/09/2015 |
8.96
|
4,600 | 8.80 | 8.99 | 8.74 | 0 | 0 | 0 | |
| 10/09/2015 |
8.80
|
9,300 | 8.86 | 8.86 | 8.71 | 0 | 0 | 0 | |
| 09/09/2015 |
8.86
|
5,700 | 8.80 | 8.86 | 8.80 | 0 | 1,400 | -0.0 | |
| 08/09/2015 |
8.80
|
7,500 | 8.68 | 8.86 | 8.65 | 0 | 2,600 | -0.1 | |
| 07/09/2015 |
8.68
|
100 | 8.71 | 8.71 | 8.68 | 0 | 100 | -0.0 | |
| 04/09/2015 |
8.71
|
9,800 | 8.71 | 8.71 | 8.55 | 0 | 2,000 | -0.1 | |
| 03/09/2015 |
8.71
|
8,300 | 8.71 | 8.71 | 8.40 | 0 | 0 | 0 | |
| 01/09/2015 |
8.71
|
11,500 | 9.11 | 9.11 | 8.58 | 0 | 0 | 0 | |
| 31/08/2015 |
9.11
|
8,400 | 9.14 | 9.14 | 8.71 | 0 | 0 | 0 | |
| 28/08/2015 |
9.14
|
19,000 | 8.83 | 9.14 | 8.80 | 0 | 500 | -0.0 | |
| 27/08/2015 |
8.83
|
26,200 | 8.65 | 8.86 | 8.55 | 0 | 0 | 0 | |
| 26/08/2015 |
8.65
|
19,300 | 8.21 | 8.65 | 8.21 | 0 | 0 | 0 | |
| 25/08/2015 |
8.21
|
16,300 | 8.05 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 24/08/2015 |
8.05
|
50,000 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 | |
| 21/08/2015 |
8.18
|
64,020 | 8.33 | 8.33 | 7.96 | 23,800 | 0 | 0.6 | |
| 20/08/2015 |
8.33
|
11,900 | 8.37 | 8.37 | 8.18 | 0 | 0 | 0 | |
| 19/08/2015 |
8.37
|
6,900 | 8.30 | 8.40 | 8.24 | 0 | 0 | 0 | |
| 18/08/2015 |
8.30
|
16,000 | 8.52 | 8.52 | 8.30 | 0 | 0 | 0 | |
| 17/08/2015 |
8.52
|
12,500 | 8.49 | 8.58 | 8.37 | 0 | 0 | 0 | |
| 14/08/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2015 |
8.49
|
10,600 | 8.40 | 8.49 | 8.37 | 2,500 | 0 | 0.1 | |
| 13/08/2015 |
8.40
|
22,465 | 8.61 | 8.61 | 8.37 | 4,000 | 0 | 0.1 | |
| 12/08/2015 |
8.61
|
16,500 | 8.64 | 8.67 | 8.40 | 0 | 0 | 0 | |
| 11/08/2015 |
8.64
|
61,400 | 9.15 | 9.15 | 8.43 | 0 | 0 | 0 | |
| 10/08/2015 |
9.15
|
61,400 | 10.14 | 10.14 | 9.15 | 0 | 0 | 0 | |
| 07/08/2015 |
10.14
|
170,500 | 9.27 | 10.14 | 9.00 | 0 | 0 | 0 | |
| 06/08/2015 |
9.27
|
58,100 | 9.24 | 10.14 | 9.24 | 0 | 0 | 0 | |
| 05/08/2015 |
9.24
|
1,148,200 | 8.40 | 9.24 | 8.37 | 3,500 | 0 | 0.1 | |
| 04/08/2015 |
8.40
|
520,000 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 03/08/2015 |
8.10
|
3,800 | 7.68 | 8.40 | 7.68 | 0 | 0 | 0 | |
| 31/07/2015 |
7.68
|
2,800 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 30/07/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 29/07/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 28/07/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/07/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/07/2015 |
7.68
|
800 | 7.95 | 7.95 | 7.68 | 0 | 800 | -0.0 | |
| 23/07/2015 |
7.95
|
1,000 | 8.55 | 8.55 | 7.95 | 0 | 1,000 | -0.0 | |
| 22/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 20/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 16/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 15/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 14/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 13/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 10/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 08/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 07/07/2015 |
8.55
|
100 | 7.80 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 06/07/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/07/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/07/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 01/07/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/06/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/06/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/06/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/06/2015 |
7.80
|
1,200 | 7.71 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 25/06/2015 |
7.71
|
500 | 8.02 | 8.02 | 7.71 | 0 | 0 | 0 | |
| 24/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/06/2015 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/06/2015 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 16/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 15/06/2015 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/06/2015 |
8.02
|
2,000 | 7.99 | 8.02 | 7.99 | 0 | 0 | 0 | |
| 11/06/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/06/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/06/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/06/2015 |
7.99
|
1,200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/06/2015 |
7.99
|
700 | 7.65 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 04/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 03/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 02/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 01/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |