| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.20 | -1.80% | 430,100 | -12,100 | 0.0 |
10.60
11.10
10.90
|
|
2 tháng
(2026-03-02) |
0.34 | 3.18% | 1,615,900 | -23,700 | -0.1 |
9.80
11.30
10.90
|
|
3 tháng
(2026-02-02) |
0.81 | 8.04% | 3,559,600 | -16,900 | -0.0 |
9.80
11.30
10.90
|
|
6 tháng
(2025-11-03) |
-0.33 | -2.94% | 4,637,900 | -459,500 | -5.0 |
9.80
11.30
10.90
|
|
12 tháng
(2025-05-06) |
-0.24 | -2.12% | 6,291,600 | -436,200 | -4.8 |
9.80
12.37
10.90
|
|
24 tháng
(2024-05-13) |
1.90 | 21.05% | 17,623,059 | -263,906 | -3.1 |
8.83
12.37
10.90
|
|
36 tháng
(2023-05-17) |
4.37 | 66.86% | 27,770,941 | -262,678 | -2.9 |
6.27
12.37
10.90
|
|
60 tháng
(2021-05-27) |
3.93 | 56.29% | 117,097,736 | -856,087 | -8.7 |
4.77
18.10
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 06/04/2015 |
8.06
|
167,500 | 7.95 | 8.17 | 7.90 | 64,800 | 2,000 | 0.9 | |
| 03/04/2015 |
7.95
|
55,500 | 7.95 | 8.01 | 7.90 | 0 | 0 | 0 | |
| 02/04/2015 |
7.95
|
38,403 | 7.78 | 8.01 | 7.78 | 24,200 | 0 | 0.3 | |
| 01/04/2015 |
7.78
|
147,320 | 8.01 | 8.01 | 7.78 | 0 | 0 | 0 | |
| 31/03/2015 |
8.01
|
21,270 | 7.90 | 8.01 | 7.90 | 0 | 0 | 0 | |
| 30/03/2015 |
7.90
|
128,000 | 7.95 | 8.01 | 7.90 | 19,000 | 2,000 | 0.2 | |
| 27/03/2015 |
7.95
|
92,600 | 8.06 | 8.17 | 7.95 | 37,900 | 4,000 | 0.5 | |
| 26/03/2015 |
8.06
|
57,400 | 8.06 | 8.12 | 8.01 | 17,100 | 2,000 | 0.2 | |
| 25/03/2015 |
8.06
|
63,620 | 7.95 | 8.23 | 8.01 | 19,000 | 2,000 | 0.2 | |
| 24/03/2015 |
7.95
|
65,300 | 8.17 | 8.17 | 7.95 | 0 | 2,000 | -0.0 | |
| 23/03/2015 |
8.17
|
47,000 | 8.34 | 8.34 | 8.17 | 2,000 | 2,000 | 0 | |
| 20/03/2015 |
8.34
|
38,700 | 8.34 | 8.34 | 8.23 | 0 | 2,000 | -0.0 | |
| 19/03/2015 |
8.34
|
100,454 | 8.34 | 8.40 | 8.34 | 0 | 2,016 | -0.0 | |
| 18/03/2015 |
8.34
|
145,352 | 8.23 | 8.45 | 8.23 | 0 | 2,000 | -0.0 | |
| 17/03/2015 |
8.23
|
92,550 | 8.17 | 8.34 | 8.12 | 0 | 0 | 0 | |
| 16/03/2015 |
8.17
|
138,050 | 8.28 | 8.34 | 8.17 | 0 | 0 | 0 | |
| 13/03/2015 |
8.28
|
87,680 | 8.28 | 8.34 | 8.23 | 0 | 0 | 0 | |
| 12/03/2015 |
8.28
|
162,100 | 8.28 | 8.34 | 8.17 | 0 | 0 | 0 | |
| 11/03/2015 |
8.28
|
167,100 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 | |
| 10/03/2015 |
8.51
|
95,500 | 8.51 | 8.51 | 8.34 | 0 | 0 | 0 | |
| 09/03/2015 |
8.51
|
30,300 | 8.56 | 8.62 | 8.45 | 0 | 0 | 0 | |
| 06/03/2015 |
8.56
|
123,000 | 8.56 | 8.78 | 8.51 | 0 | 0 | 0 | |
| 05/03/2015 |
8.56
|
118,987 | 8.62 | 8.73 | 8.51 | 0 | 0 | 0 | |
| 04/03/2015 |
8.62
|
94,670 | 8.73 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 03/03/2015 |
8.73
|
160,100 | 8.56 | 8.73 | 8.45 | 5,000 | 0 | 0.1 | |
| 02/03/2015 |
8.56
|
159,900 | 8.56 | 8.73 | 8.40 | 0 | 9,100 | -0.1 | |
| 27/02/2015 |
8.56
|
57,900 | 8.73 | 8.84 | 8.51 | 0 | 0 | 0 | |
| 26/02/2015 |
8.73
|
66,853 | 8.67 | 8.73 | 8.56 | 30,800 | 550 | 0.5 | |
| 25/02/2015 |
8.67
|
377,000 | 8.51 | 8.90 | 8.62 | 177,800 | 0 | 2.8 | |
| 24/02/2015 |
8.51
|
82,300 | 8.51 | 8.51 | 8.34 | 30,000 | 0 | 0.5 | |
| 13/02/2015 |
8.51
|
197,400 | 8.62 | 8.67 | 8.51 | 57,200 | 0 | 0.9 | |
| 12/02/2015 |
8.62
|
425,850 | 8.28 | 8.67 | 8.23 | 85,900 | 0 | 1.3 | |
| 11/02/2015 |
8.28
|
175,942 | 8.23 | 8.34 | 8.12 | 114,800 | 0 | 1.7 | |
| 10/02/2015 |
8.23
|
253,700 | 8.01 | 8.23 | 8.06 | 117,200 | 0 | 1.7 | |