| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.30 | -2.75% | 76,900 | -2,300 | 0 |
10.60
11.20
10.70
|
|
2 tháng
(2026-04-20) |
-0.40 | -3.64% | 314,700 | -17,200 | 0 |
10.60
11.20
10.70
|
|
3 tháng
(2026-03-23) |
0.04 | 0.34% | 822,500 | -13,400 | 0.1 |
10.56
11.30
10.70
|
|
6 tháng
(2025-12-22) |
-0.44 | -3.99% | 3,912,600 | -8,500 | 0.1 |
9.80
11.30
10.70
|
|
12 tháng
(2025-06-24) |
-0.54 | -4.81% | 6,095,500 | -430,700 | -4.7 |
9.80
12.37
10.70
|
|
24 tháng
(2024-07-01) |
-0.17 | -1.58% | 13,739,831 | -502,286 | -5.6 |
9.80
12.37
10.70
|
|
36 tháng
(2023-07-05) |
3.10 | 41.26% | 24,647,997 | -410,439 | -4.2 |
7.06
12.37
10.70
|
|
60 tháng
(2021-07-15) |
4.07 | 62.26% | 113,823,037 | -673,927 | -7.3 |
4.77
18.10
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/08/2015 |
7.45
|
30,000 | 7.45 | 7.63 | 7.33 | 0 | 0 | 0 | |
| 27/08/2015 |
7.45
|
16,800 | 7.39 | 7.57 | 7.45 | 0 | 0 | 0 | |
| 26/08/2015 |
7.39
|
25,700 | 7.27 | 7.57 | 7.33 | 0 | 0 | 0 | |
| 25/08/2015 |
7.27
|
30,100 | 7.27 | 7.39 | 6.96 | 0 | 0 | 0 | |
| 24/08/2015 |
7.27
|
45,000 | 7.69 | 7.69 | 7.02 | 0 | 0 | 0 | |
| 21/08/2015 |
7.69
|
65,120 | 7.51 | 7.69 | 7.39 | 0 | 0 | 0 | |
| 20/08/2015 |
7.51
|
29,800 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 | |
| 19/08/2015 |
7.57
|
37,500 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 | |
| 18/08/2015 |
7.69
|
49,400 | 7.57 | 7.69 | 7.51 | 0 | 0 | 0 | |
| 17/08/2015 |
7.57
|
18,900 | 7.57 | 7.81 | 7.27 | 0 | 400 | -0.0 | |
| 14/08/2015 |
7.57
|
24,700 | 7.57 | 7.75 | 7.57 | 0 | 600 | -0.0 | |
| 13/08/2015 |
7.57
|
27,400 | 7.75 | 7.75 | 7.57 | 0 | 2,000 | -0.0 | |
| 12/08/2015 |
7.75
|
7,905 | 7.81 | 7.81 | 7.57 | 700 | 2,000 | -0.0 | |
| 11/08/2015 |
7.81
|
30,712 | 7.81 | 7.87 | 7.81 | 0 | 0 | 0 | |
| 10/08/2015 |
7.81
|
89,300 | 7.75 | 7.87 | 7.69 | 0 | 0 | 0 | |
| 07/08/2015 |
7.75
|
21,700 | 7.69 | 7.81 | 7.69 | 0 | 1,000 | -0.0 | |
| 06/08/2015 |
7.69
|
6,550 | 7.75 | 7.75 | 7.69 | 0 | 2,000 | -0.0 | |
| 05/08/2015 |
7.75
|
18,210 | 7.69 | 7.75 | 7.51 | 0 | 0 | 0 | |
| 04/08/2015 |
7.69
|
25,100 | 7.75 | 7.75 | 7.57 | 0 | 0 | 0 | |
| 03/08/2015 |
7.75
|
29,184 | 7.87 | 7.87 | 7.51 | 0 | 2,200 | -0.0 | |
| 31/07/2015 |
7.87
|
18,600 | 7.75 | 7.87 | 7.69 | 0 | 0 | 0 | |
| 30/07/2015 |
7.75
|
6,200 | 7.69 | 7.81 | 7.69 | 0 | 0 | 0 | |
| 29/07/2015 |
7.69
|
46,900 | 7.57 | 7.81 | 7.69 | 0 | 2,500 | -0.0 | |
| 28/07/2015 |
7.57
|
12,924 | 7.63 | 7.81 | 7.57 | 0 | 2,000 | -0.0 | |
| 27/07/2015 |
7.63
|
14,600 | 7.75 | 7.75 | 7.63 | 0 | 0 | 0 | |
| 24/07/2015 |
7.75
|
29,385 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 23/07/2015 |
7.81
|
32,450 | 7.75 | 7.87 | 7.69 | 2,000 | 500 | 0.0 | |
| 22/07/2015 |
7.75
|
31,300 | 7.75 | 7.75 | 7.69 | 8,000 | 0 | 0.1 | |
| 21/07/2015 |
7.75
|
35,716 | 7.81 | 7.81 | 7.69 | 19,000 | 2,000 | 0.2 | |
| 20/07/2015 |
7.81
|
5,850 | 7.75 | 7.81 | 7.63 | 400 | 0 | 0.0 | |
| 17/07/2015 |
7.75
|
13,524 | 7.81 | 7.87 | 7.75 | 0 | 0 | 0 | |
| 16/07/2015 |
7.81
|
26,100 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 15/07/2015 |
7.81
|
21,113 | 7.99 | 7.99 | 7.81 | 1,000 | 0 | 0.0 | |
| 14/07/2015 |
7.99
|
36,400 | 7.93 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 13/07/2015 |
7.93
|
19,644 | 7.93 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 10/07/2015 |
7.93
|
32,824 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 | |
| 09/07/2015 |
7.99
|
9,000 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 | |
| 08/07/2015 |
7.99
|
47,400 | 7.99 | 8.05 | 7.93 | 0 | 0 | 0 | |
| 07/07/2015 |
7.99
|
31,300 | 8.05 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 06/07/2015 |
8.05
|
23,300 | 7.93 | 8.05 | 7.93 | 0 | 1,100 | -0.0 | |
| 03/07/2015 |
7.93
|
28,790 | 7.93 | 8.05 | 7.93 | 0 | 1,000 | -0.0 | |
| 02/07/2015 |
7.93
|
48,450 | 7.99 | 8.05 | 7.81 | 4,000 | 0 | 0.1 | |
| 01/07/2015 |
7.99
|
1,200 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 | |
| 30/06/2015 |
8.05
|
70,180 | 8.05 | 8.05 | 7.87 | 1,000 | 0 | 0.0 | |
| 29/06/2015 |
8.05
|
52,960 | 7.93 | 8.05 | 7.81 | 2,000 | 2,000 | -0.0 | |
| 26/06/2015 |
7.93
|
50,700 | 8.05 | 8.05 | 7.93 | 2,000 | 0 | 0.0 | |
| 25/06/2015 |
8.05
|
24,228 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 | |
| 24/06/2015 |
8.11
|
10,500 | 8.11 | 8.11 | 8.11 | 2,000 | 0 | 0.0 | |
| 23/06/2015 |
8.11
|
31,900 | 7.99 | 8.11 | 7.99 | 0 | 0 | 0 | |
| 22/06/2015 |
7.99
|
16,910 | 8.11 | 8.11 | 7.99 | 1,000 | 2,000 | -0.0 | |
| 19/06/2015 |
8.11
|
5,400 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 18/06/2015 |
8.17
|
5,640 | 8.11 | 8.17 | 8.05 | 0 | 0 | 0 | |
| 17/06/2015 |
8.11
|
56,500 | 8.05 | 8.11 | 7.93 | 1,000 | 0 | 0.0 | |
| 16/06/2015 |
8.05
|
12,840 | 8.11 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 15/06/2015 |
8.11
|
40,930 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 12/06/2015 |
8.23
|
43,010 | 8.23 | 8.29 | 8.17 | 0 | 0 | 0 | |
| 11/06/2015 |
8.23
|
21,500 | 8.17 | 8.35 | 8.23 | 0 | 0 | 0 | |
| 10/06/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 10/06/2015 |
8.17
|
47,410 | 8.17 | 8.66 | 8.17 | 0 | 0 | 0 | |
| 09/06/2015 |
8.17
|
47,160 | 8.23 | 8.23 | 8.17 | 0 | 0 | 0 | |
| 08/06/2015 |
8.23
|
83,710 | 8.12 | 8.23 | 8.17 | 0 | 0 | 0 | |
| 05/06/2015 |
8.12
|
64,958 | 8.12 | 8.17 | 8.01 | 0 | 0 | 0 | |
| 04/06/2015 |
8.12
|
67,000 | 8.17 | 8.28 | 7.95 | 0 | 0 | 0 | |
| 03/06/2015 |
8.17
|
106,258 | 8.12 | 8.23 | 8.12 | 24,900 | 0 | 0.4 | |
| 02/06/2015 |
8.12
|
38,734 | 8.12 | 8.34 | 8.12 | 1,000 | 0 | 0.0 | |
| 01/06/2015 |
8.12
|
56,610 | 8.12 | 8.23 | 8.12 | 0 | 0 | 0 | |
| 29/05/2015 |
8.12
|
63,300 | 8.17 | 8.17 | 8.01 | 2,000 | 0 | 0.0 | |
| 28/05/2015 |
8.17
|
11,360 | 8.17 | 8.17 | 8.12 | 0 | 0 | 0 | |
| 27/05/2015 |
8.17
|
22,220 | 8.17 | 8.17 | 8.01 | 0 | 0 | 0 | |
| 26/05/2015 |
8.17
|
46,703 | 8.06 | 8.23 | 8.01 | 0 | 0 | 0 | |
| 25/05/2015 |
8.06
|
22,200 | 8.06 | 8.12 | 7.90 | 0 | 1,000 | -0.0 | |
| 22/05/2015 |
8.06
|
30,600 | 7.90 | 8.06 | 7.84 | 0 | 0 | 0 | |
| 21/05/2015 |
7.90
|
32,100 | 8.06 | 8.06 | 7.84 | 0 | 0 | 0 | |
| 20/05/2015 |
8.06
|
15,750 | 7.95 | 8.06 | 7.90 | 0 | 0 | 0 | |
| 19/05/2015 |
7.95
|
87,000 | 7.73 | 7.95 | 7.67 | 10,000 | 0 | 0.1 | |
| 18/05/2015 |
7.73
|
19,520 | 7.84 | 7.84 | 7.62 | 0 | 0 | 0 | |
| 15/05/2015 |
7.84
|
32,180 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 | |
| 14/05/2015 |
7.90
|
3,753 | 7.84 | 7.95 | 7.84 | 0 | 0 | 0 | |
| 13/05/2015 |
7.84
|
4,597 | 7.90 | 7.95 | 7.78 | 0 | 0 | 0 | |
| 12/05/2015 |
7.90
|
33,200 | 7.84 | 7.90 | 7.78 | 0 | 0 | 0 | |
| 11/05/2015 |
7.84
|
6,110 | 8.06 | 8.06 | 7.84 | 0 | 0 | 0 | |
| 08/05/2015 |
8.06
|
32,440 | 8.12 | 8.12 | 7.90 | 0 | 0 | 0 | |
| 07/05/2015 |
8.12
|
41,180 | 7.95 | 8.12 | 7.95 | 30,100 | 0 | 0.4 | |
| 06/05/2015 |
7.95
|
63,000 | 7.95 | 8.06 | 7.90 | 0 | 400 | -0.0 | |
| 05/05/2015 |
7.95
|
205,900 | 7.90 | 7.95 | 7.73 | 0 | 0 | 0 | |
| 04/05/2015 |
7.90
|
187,000 | 8.23 | 8.40 | 7.78 | 16,000 | 0 | 0.2 | |
| 27/04/2015 |
8.23
|
59,800 | 8.12 | 8.34 | 8.01 | 0 | 0 | 0 | |
| 24/04/2015 |
8.12
|
44,200 | 8.12 | 8.17 | 8.06 | 0 | 0 | 0 | |
| 23/04/2015 |
8.12
|
71,890 | 8.06 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 22/04/2015 |
8.06
|
69,280 | 8.12 | 8.17 | 8.01 | 0 | 70 | -0.0 | |
| 21/04/2015 |
8.12
|
37,600 | 8.17 | 8.28 | 8.12 | 0 | 0 | 0 | |
| 20/04/2015 |
8.17
|
13,500 | 8.23 | 8.40 | 8.12 | 4,000 | 0 | 0.1 | |
| 17/04/2015 |
8.23
|
39,000 | 8.28 | 8.40 | 8.17 | 10,000 | 0 | 0.1 | |
| 16/04/2015 |
8.28
|
8,600 | 8.17 | 8.40 | 8.23 | 0 | 0 | 0 | |
| 15/04/2015 |
8.17
|
46,100 | 8.23 | 8.23 | 8.12 | 2,000 | 0 | 0.0 | |
| 14/04/2015 |
8.23
|
37,900 | 8.28 | 8.28 | 8.06 | 0 | 2,000 | -0.0 | |
| 13/04/2015 |
8.28
|
23,900 | 8.62 | 8.62 | 8.17 | 0 | 0 | 0 | |
| 10/04/2015 |
8.62
|
112,320 | 8.56 | 8.62 | 8.56 | 75,500 | 14 | 1.2 | |
| 09/04/2015 |
8.56
|
165,850 | 8.34 | 8.62 | 8.34 | 61,600 | 0 | 0.9 | |
| 08/04/2015 |
8.34
|
143,550 | 8.17 | 8.34 | 8.17 | 14,300 | 0 | 0.2 | |
| 07/04/2015 |
8.17
|
149,000 | 8.06 | 8.23 | 8.06 | 34,500 | 100 | 0.5 | |