| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1.15 | -3.73% | 155,083,900 | -13,171,251 | -226.3 |
29.65
31.40
31.05
|
|
2 tháng
(2026-08-06) |
-1.70 | -5.42% | 287,821,000 | -13,277,051 | -223.6 |
29.65
32.80
31.05
|
|
3 tháng
(2026-07-07) |
-4.08 | -12.10% | 488,413,200 | -15,819,251 | -317.4 |
28.75
33.98
31.05
|
|
6 tháng
(2026-04-08) |
-5.31 | -15.19% | 967,746,700 | -63,175,851 | -1,944.9 |
28.75
35.75
31.05
|
|
12 tháng
(2025-10-10) |
-7.63 | -20.48% | 2,470,075,000 | -116,334,951 | -4,347.3 |
28.75
40.87
31.05
|
|
24 tháng
(2024-10-15) |
5.23 | 21.43% | 4,436,128,800 | -121,731,681 | -5,796.4 |
22.36
40.87
31.05
|
|
36 tháng
(2023-10-23) |
11.94 | 67.41% | 6,289,478,200 | -155,839,804 | -6,869.4 |
16.56
40.87
31.05
|
|
60 tháng
(2021-11-01) |
10.65 | 56.06% | 9,191,031,700 | -32,287,903 | -3,351.6 |
11.97
40.87
31.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/01/2018 |
11.18
|
3,941,230 | 11.31 | 11.38 | 11.02 | 1,131,750 | 1,135,000 | -0.1 | |
| 02/01/2018 |
11.24
|
3,966,440 | 10.91 | 11.27 | 10.75 | 253,070 | 257,570 | -0.1 | |
| 29/12/2017 |
10.91
|
3,806,720 | 11.00 | 11.02 | 10.70 | 9,900 | 149,000 | -3.4 | |
| 28/12/2017 |
10.93
|
2,726,960 | 10.59 | 10.93 | 10.46 | 1,000 | 1,830 | 0.0 | |
| 27/12/2017 |
10.50
|
3,245,260 | 10.50 | 10.68 | 10.43 | 149,460 | 500 | 3.5 | |
| 26/12/2017 |
10.43
|
3,050,860 | 10.10 | 10.46 | 10.01 | 61,700 | 9,900 | 1.1 | |
| 25/12/2017 |
10.01
|
923,090 | 10.07 | 10.14 | 9.92 | 10,610 | 1,000 | 0.2 | |
| 22/12/2017 |
10.05
|
2,121,410 | 9.80 | 10.10 | 9.80 | 350,040 | 199,440 | 3.3 | |
| 21/12/2017 |
9.96
|
1,430,880 | 10.19 | 10.19 | 9.96 | 7,600 | 24,330 | -0.4 | |
| 20/12/2017 |
10.12
|
1,899,870 | 9.92 | 10.19 | 9.73 | 234,000 | 248,000 | -0.3 | |
| 19/12/2017 |
9.94
|
2,591,650 | 10.23 | 10.23 | 9.92 | 5,830 | 300,000 | -6.5 | |
| 18/12/2017 |
10.14
|
2,289,700 | 9.98 | 10.21 | 9.96 | 41,190 | 7,640 | 0.7 | |
| 15/12/2017 |
9.87
|
2,132,900 | 9.78 | 10.01 | 9.78 | 21,090 | 34,000 | -0.3 | |
| 14/12/2017 |
9.92
|
2,318,980 | 9.46 | 9.96 | 9.40 | 0 | 5,830 | -0.1 | |
| 13/12/2017 |
9.40
|
1,512,990 | 9.73 | 9.73 | 9.40 | 412,000 | 303,910 | 2.3 | |
| 12/12/2017 |
9.64
|
4,351,440 | 9.64 | 9.87 | 8.99 | 219,000 | 258,370 | -0.8 | |
| 11/12/2017 |
9.64
|
2,925,210 | 10.19 | 10.32 | 9.64 | 48,210 | 0 | 1.1 | |
| 08/12/2017 |
10.37
|
1,735,210 | 10.46 | 10.52 | 10.28 | 33,480 | 112,000 | -1.8 | |
| 07/12/2017 |
10.50
|
1,344,350 | 10.59 | 10.64 | 10.32 | 2,960 | 19,000 | -0.4 | |
| 06/12/2017 |
10.59
|
3,331,870 | 10.59 | 10.66 | 10.32 | 11,560 | 36,960 | -0.6 | |
| 05/12/2017 |
10.59
|
4,035,460 | 10.93 | 11.04 | 10.57 | 43,550 | 44,730 | 0.0 | |
| 04/12/2017 |
10.93
|
5,980,970 | 10.95 | 11.00 | 10.84 | 0 | 2,960 | -0.1 | |
| 01/12/2017 |
10.84
|
2,577,080 | 10.95 | 11.00 | 10.79 | 5,320 | 11,560 | -0.2 | |
| 30/11/2017 |
10.95
|
5,558,850 | 11.00 | 11.27 | 10.82 | 152,500 | 43,550 | 2.7 | |
| 29/11/2017 |
10.86
|
6,301,250 | 10.41 | 10.86 | 10.39 | 170,560 | 0 | 4.0 | |
| 28/11/2017 |
10.41
|
3,515,960 | 10.55 | 10.55 | 10.23 | 3,740 | 5,320 | 0.0 | |
| 27/11/2017 |
10.55
|
3,818,950 | 10.48 | 10.59 | 10.43 | 6,000 | 152,500 | -3.4 | |
| 24/11/2017 |
10.55
|
6,220,670 | 10.46 | 10.82 | 10.46 | 6,750 | 170,560 | -3.8 | |
| 23/11/2017 |
10.68
|
4,993,910 | 10.41 | 10.86 | 10.28 | 55,220 | 3,740 | 1.2 | |
| 22/11/2017 |
10.21
|
4,538,190 | 9.60 | 10.21 | 9.58 | 29,210 | 6,000 | 0.5 | |
| 21/11/2017 |
9.55
|
5,021,360 | 9.46 | 9.73 | 9.42 | 2,520 | 6,750 | -0.1 | |
| 20/11/2017 |
9.37
|
1,631,580 | 9.33 | 9.44 | 9.28 | 0 | 55,220 | -1.1 | |
| 17/11/2017 |
9.28
|
3,115,450 | 9.51 | 9.55 | 9.26 | 87,280 | 116,490 | -0.6 | |
| 16/11/2017 |
9.46
|
3,825,870 | 9.33 | 9.46 | 9.33 | 50 | 2,500 | -0.1 | |
| 15/11/2017 |
9.37
|
2,307,390 | 9.37 | 9.42 | 9.31 | 180,000 | 150,010 | 0.6 | |
| 14/11/2017 |
9.42
|
2,725,640 | 9.22 | 9.46 | 9.19 | 0 | 0 | 0 | |
| 13/11/2017 |
9.19
|
3,130,510 | 9.28 | 9.28 | 9.13 | 6,000 | 50 | 0.1 | |
| 10/11/2017 |
9.19
|
4,956,130 | 8.92 | 9.28 | 8.83 | 239,480 | 230,000 | 0.2 | |
| 09/11/2017 |
8.88
|
1,263,570 | 8.97 | 8.99 | 8.81 | 140,560 | 140,560 | 0 | |
| 08/11/2017 |
8.97
|
4,277,710 | 8.74 | 9.01 | 8.74 | 707,000 | 706,000 | 0.0 | |
| 07/11/2017 |
8.79
|
3,253,350 | 8.70 | 8.90 | 8.70 | 185,420 | 207,800 | -0.4 | |
| 06/11/2017 |
8.74
|
2,844,000 | 8.54 | 8.74 | 8.45 | 7,850 | 0 | 0.1 | |
| 03/11/2017 |
8.45
|
1,098,240 | 8.34 | 8.45 | 8.29 | 0 | 7,000 | -0.1 | |
| 02/11/2017 |
8.34
|
1,511,390 | 8.50 | 8.61 | 8.34 | 20,050 | 17,100 | 0.1 | |
| 01/11/2017 |
8.47
|
833,680 | 8.45 | 8.54 | 8.43 | 8,900 | 7,850 | 0.0 | |
| 31/10/2017 |
8.45
|
928,260 | 8.52 | 8.56 | 8.45 | 193,010 | 100,000 | 1.8 | |
| 30/10/2017 |
8.54
|
2,370,310 | 8.68 | 8.74 | 8.54 | 509,550 | 220,050 | 5.6 | |
| 27/10/2017 |
8.61
|
757,670 | 8.45 | 8.61 | 8.45 | 500,000 | 508,900 | -0.2 | |
| 26/10/2017 |
8.47
|
1,340,130 | 8.63 | 8.63 | 8.47 | 189,730 | 220,440 | -0.6 | |
| 25/10/2017 |
8.61
|
1,403,530 | 8.54 | 8.63 | 8.50 | 39,260 | 309,550 | -5.1 | |
| 24/10/2017 |
8.50
|
932,500 | 8.47 | 8.59 | 8.47 | 83,350 | 82,450 | 0.0 | |
| 23/10/2017 |
8.54
|
1,928,540 | 8.54 | 8.86 | 8.52 | 118,000 | 30,000 | 1.7 | |
| 20/10/2017 |
8.77
|
1,536,340 | 8.77 | 8.86 | 8.70 | 477,290 | 371,560 | 2.1 | |
| 19/10/2017 |
8.79
|
1,161,020 | 8.79 | 8.83 | 8.72 | 0 | 900 | 0.0 | |
| 18/10/2017 |
8.79
|
3,831,330 | 8.83 | 8.95 | 8.74 | 257,850 | 375,850 | -2.3 | |
| 17/10/2017 |
8.74
|
3,031,680 | 8.61 | 8.77 | 8.61 | 50 | 177,290 | -3.4 | |
| 16/10/2017 |
8.63
|
1,573,280 | 8.56 | 8.65 | 8.56 | 599,950 | 0 | 11.5 | |
| 13/10/2017 |
8.56
|
601,900 | 8.50 | 8.56 | 8.43 | 0 | 0 | 0 | |
| 12/10/2017 |
8.50
|
617,660 | 8.52 | 8.56 | 8.50 | 4,030 | 0 | 0.1 | |
| 11/10/2017 |
8.52
|
1,764,540 | 8.61 | 8.65 | 8.50 | 4,000 | 600,000 | -11.3 | |
| 10/10/2017 |
8.61
|
1,683,150 | 8.61 | 8.63 | 8.54 | 0 | 0 | 0 | |
| 09/10/2017 |
8.65
|
1,696,810 | 8.65 | 8.72 | 8.63 | 0 | 4,000 | -0.1 | |
| 06/10/2017 |
8.61
|
1,040,800 | 8.45 | 8.63 | 8.45 | 0 | 1,030 | 0.0 | |
| 05/10/2017 |
8.52
|
2,000,400 | 8.56 | 8.68 | 8.50 | 95,340 | 98,340 | -0.1 | |
| 04/10/2017 |
8.47
|
856,890 | 8.32 | 8.47 | 8.29 | 0 | 0 | 0 | |
| 03/10/2017 |
8.29
|
648,210 | 8.32 | 8.38 | 8.25 | 566,950 | 566,950 | 0 | |
| 02/10/2017 |
8.32
|
627,190 | 8.34 | 8.47 | 8.32 | 2,000 | 0 | 0.0 | |
| 29/09/2017 |
8.34
|
740,690 | 8.34 | 8.41 | 8.29 | 0 | 0 | 0 | |
| 28/09/2017 |
8.34
|
875,410 | 8.43 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 27/09/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 27/09/2017 |
8.47
|
1,170,000 | 8.61 | 8.61 | 8.47 | 30,000 | 2,000 | 0.5 | |
| 26/09/2017 |
8.45
|
1,487,760 | 8.43 | 8.54 | 8.36 | 507,070 | 0 | 9.9 | |
| 25/09/2017 |
8.43
|
1,507,280 | 8.49 | 8.52 | 8.41 | 650,520 | 0 | 12.6 | |
| 22/09/2017 |
8.49
|
3,031,000 | 8.60 | 8.67 | 8.49 | 1,390,950 | 30,000 | 26.9 | |
| 21/09/2017 |
8.60
|
2,217,490 | 8.43 | 8.60 | 8.43 | 684,650 | 214,180 | 9.2 | |
| 20/09/2017 |
8.47
|
1,592,350 | 8.41 | 8.52 | 8.36 | 748,860 | 19,000 | 14.1 | |
| 19/09/2017 |
8.39
|
2,042,660 | 8.28 | 8.47 | 8.28 | 1,465,240 | 821,980 | 12.4 | |
| 18/09/2017 |
8.32
|
3,083,780 | 8.21 | 8.41 | 8.21 | 1,376,500 | 430,150 | 18.1 | |
| 15/09/2017 |
8.12
|
561,770 | 8.15 | 8.15 | 8.10 | 82,670 | 0 | 1.5 | |
| 14/09/2017 |
8.15
|
1,563,930 | 8.08 | 8.17 | 8.08 | 457,120 | 436,840 | 0.4 | |
| 13/09/2017 |
8.08
|
1,068,550 | 8.10 | 8.15 | 8.06 | 258,830 | 463,160 | -3.8 | |
| 12/09/2017 |
8.10
|
711,660 | 8.08 | 8.15 | 8.06 | 160,040 | 377,970 | -4.1 | |
| 11/09/2017 |
8.06
|
1,130,490 | 8.15 | 8.19 | 8.04 | 8,140 | 71,700 | -1.2 | |
| 08/09/2017 |
8.15
|
1,102,880 | 8.21 | 8.25 | 8.15 | 299,900 | 60 | 5.6 | |
| 07/09/2017 |
8.21
|
925,180 | 8.15 | 8.28 | 8.15 | 263,500 | 46,330 | 4.1 | |
| 06/09/2017 |
8.15
|
1,004,380 | 8.21 | 8.21 | 8.10 | 9,660 | 0 | 0.2 | |
| 05/09/2017 |
8.21
|
855,200 | 8.25 | 8.28 | 8.17 | 6,030 | 0 | 0.1 | |
| 01/09/2017 |
8.28
|
2,074,380 | 8.28 | 8.41 | 8.23 | 265,700 | 0 | 5.1 | |
| 31/08/2017 |
8.28
|
2,375,340 | 8.10 | 8.34 | 8.08 | 3,000 | 441,420 | -8.3 | |
| 30/08/2017 |
8.06
|
624,790 | 8.08 | 8.12 | 8.06 | 5,050 | 520 | 0.1 | |
| 29/08/2017 |
8.12
|
1,485,040 | 8.17 | 8.21 | 8.10 | 12,100 | 150,000 | -2.6 | |
| 28/08/2017 |
8.19
|
1,047,150 | 8.19 | 8.21 | 8.10 | 200,000 | 161,000 | 0.7 | |
| 25/08/2017 |
8.19
|
1,455,800 | 8.23 | 8.28 | 8.15 | 500,100 | 170,500 | 6.2 | |
| 24/08/2017 |
8.21
|
2,585,570 | 7.95 | 8.23 | 7.93 | 1,434,110 | 205,000 | 23.1 | |
| 23/08/2017 |
7.93
|
1,722,930 | 7.93 | 7.99 | 7.86 | 473,350 | 607,150 | -2.4 | |
| 22/08/2017 |
7.93
|
1,344,850 | 8.06 | 8.06 | 7.93 | 0 | 348,000 | -6.4 | |
| 21/08/2017 |
8.06
|
982,260 | 8.06 | 8.12 | 8.04 | 400 | 241,900 | -4.5 | |
| 18/08/2017 |
8.08
|
1,447,350 | 8.04 | 8.15 | 7.95 | 100,010 | 280,000 | -3.4 | |
| 17/08/2017 |
8.06
|
1,664,970 | 8.19 | 8.25 | 8.06 | 1,060 | 180,230 | -3.3 | |
| 16/08/2017 |
8.21
|
1,198,460 | 8.23 | 8.28 | 8.19 | 251,610 | 554,140 | -5.7 | |
| 15/08/2017 |
8.28
|
1,433,540 | 8.36 | 8.41 | 8.25 | 50 | 116,240 | -2.2 | |