| 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) |
-1 | -4.74% | 527,800 | -32,500 | -0.7 |
20.05
21.50
20.05
|
|
2 tháng
(2026-01-19) |
-0.80 | -3.83% | 809,000 | 2,100 | 0.0 |
20.05
21.50
20.05
|
|
3 tháng
(2025-12-19) |
-1.90 | -8.64% | 1,065,800 | 28,700 | 0.6 |
20.05
22
20.05
|
|
6 tháng
(2025-09-22) |
-2.49 | -11.01% | 1,596,200 | 60,300 | 1.3 |
20.05
23.80
20.05
|
|
12 tháng
(2025-03-24) |
1.19 | 6.28% | 3,603,400 | -95,400 | -0.3 |
15.56
23.80
20.05
|
|
24 tháng
(2024-03-29) |
7.51 | 59.66% | 8,801,600 | 66,590 | 2.9 |
12.41
23.80
20.05
|
|
36 tháng
(2023-04-04) |
9.60 | 91.39% | 13,083,500 | 354,140 | 7.3 |
10.50
23.80
20.05
|
|
60 tháng
(2021-04-14) |
11.50 | 133.60% | 31,958,800 | 632,812 | 20.2 |
8.23
23.80
20.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 15/07/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 14/07/2015 |
8.07
|
26,860 | 8.07 | 8.10 | 8.07 | 26,730 | 0 | 0.8 | |
| 13/07/2015 |
8.07
|
19,180 | 8.10 | 8.10 | 8.07 | 19,080 | 0 | 0.6 | |
| 10/07/2015 |
8.10
|
10,020 | 8.07 | 8.29 | 8.10 | 9,710 | 0 | 0.3 | |
| 09/07/2015 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 08/07/2015 |
8.07
|
1,110 | 7.79 | 8.07 | 7.76 | 0 | 0 | 0 | |
| 07/07/2015 |
7.79
|
390 | 7.82 | 7.82 | 7.51 | 0 | 0 | 0 | |
| 06/07/2015 |
7.82
|
1,530 | 8.18 | 8.18 | 7.82 | 0 | 0 | 0 | |
| 03/07/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/07/2015 |
8.18
|
5,340 | 7.65 | 8.18 | 8.07 | 0 | 0 | 0 | |
| 01/07/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 30/06/2015 |
7.65
|
10,000 | 7.51 | 7.65 | 7.65 | 10,000 | 0 | 0.3 | |
| 29/06/2015 |
7.51
|
30 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 | |
| 26/06/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 25/06/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 24/06/2015 |
7.79
|
1,000 | 7.79 | 7.79 | 7.79 | 1,000 | 0 | 0.0 | |
| 23/06/2015 |
7.79
|
5,010 | 7.79 | 7.79 | 7.57 | 5,000 | 0 | 0.1 | |
| 22/06/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 19/06/2015 |
7.79
|
4,930 | 7.85 | 7.85 | 7.79 | 4,930 | 0 | 0.1 | |
| 18/06/2015 |
7.85
|
5,150 | 7.99 | 7.99 | 7.79 | 4,950 | 0 | 0.1 | |
| 17/06/2015 |
7.99
|
110 | 7.76 | 8.15 | 7.99 | 0 | 0 | 0 | |
| 16/06/2015 |
7.76
|
3,740 | 7.29 | 7.76 | 7.65 | 3,740 | 0 | 0.1 | |
| 15/06/2015 |
7.29
|
16,610 | 7.65 | 7.93 | 7.29 | 15,000 | 0 | 0.4 | |
| 12/06/2015 |
7.65
|
7,690 | 7.51 | 7.79 | 7.65 | 7,690 | 0 | 0.2 | |
| 11/06/2015 |
7.51
|
600 | 7.29 | 7.65 | 7.23 | 0 | 0 | 0 | |
| 10/06/2015 |
7.29
|
10,070 | 7.26 | 7.76 | 7.26 | 10,000 | 0 | 0.3 | |
| 09/06/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 08/06/2015 |
7.26
|
160 | 7.76 | 7.90 | 7.26 | 0 | 0 | 0 | |
| 05/06/2015 |
7.76
|
120 | 7.79 | 7.79 | 7.40 | 0 | 0 | 0 | |
| 04/06/2015 |
7.79
|
280 | 7.65 | 7.79 | 7.26 | 0 | 0 | 0 | |
| 03/06/2015 |
7.65
|
8,180 | 7.49 | 7.65 | 7.49 | 8,120 | 0 | 0.2 | |
| 02/06/2015 |
7.49
|
300 | 7.43 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 01/06/2015 |
7.43
|
8,220 | 6.96 | 7.43 | 7.23 | 0 | 5,100 | -0.1 | |