| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
-2.59 | -2.67% | 120,448,000 | 10,714,100 | 1,050.9 |
93.70
99.76
93.90
|
|
2 tháng
(2025-10-20) |
8.30 | 9.64% | 361,753,100 | 43,826,500 | 4,324.2 |
86.10
103.92
93.90
|
|
3 tháng
(2025-09-22) |
-4.27 | -4.33% | 553,553,700 | 16,670,500 | 1,752.0 |
86.10
103.92
93.90
|
|
6 tháng
(2025-06-23) |
-5.34 | -5.36% | 1,154,240,800 | -40,093,132 | -4,044.4 |
86.10
110.95
93.90
|
|
12 tháng
(2024-12-24) |
-33.94 | -26.44% | 1,849,403,400 | -111,517,091 | -13,855.5 |
86.10
131.67
93.90
|
|
24 tháng
(2024-01-02) |
24.22 | 34.50% | 2,833,505,800 | -155,748,077 | -19,773.4 |
69.31
131.67
93.90
|
|
36 tháng
(2023-01-04) |
44.66 | 89.78% | 3,200,296,800 | -156,715,439 | -19,864.7 |
48.25
131.67
93.90
|
|
60 tháng
(2021-01-14) |
65.70 | 228.92% | 4,225,310,800 | -151,941,089 | -19,334.3 |
25.33
131.67
93.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/10/2016 |
10.06
|
808,750 | 10.21 | 10.24 | 10.06 | 0 | 400 | -0.0 | |
| 05/10/2016 |
10.21
|
482,560 | 10.21 | 10.25 | 10.18 | 0 | 230 | -0.0 | |
| 04/10/2016 |
10.21
|
1,945,280 | 10.18 | 10.33 | 10.04 | 50,060 | 46,100 | 0.2 | |
| 03/10/2016 |
10.18
|
1,063,670 | 10.18 | 10.30 | 10.10 | 20,000 | 20,000 | 0 | |
| 30/09/2016 |
10.18
|
1,725,770 | 10.33 | 10.34 | 10.18 | 0 | 0 | 0 | |
| 29/09/2016 |
10.33
|
1,885,090 | 10.45 | 10.47 | 10.28 | 39,000 | 42,990 | -0.2 | |
| 28/09/2016 |
10.45
|
1,675,680 | 10.43 | 10.58 | 10.39 | 82,000 | 82,000 | 0 | |
| 27/09/2016 |
10.43
|
2,011,410 | 10.43 | 10.43 | 10.32 | 0 | 0 | 0 | |
| 26/09/2016 |
10.43
|
1,938,720 | 10.34 | 10.52 | 10.39 | 44,040 | 40,000 | 0.2 | |
| 23/09/2016 |
10.34
|
2,331,180 | 10.17 | 10.39 | 10.21 | 22,664,713 | 22,664,013 | 0.0 | |
| 22/09/2016 |
10.17
|
2,821,740 | 9.93 | 10.34 | 9.93 | 500 | 0 | 0.0 | |
| 21/09/2016 |
9.93
|
872,200 | 9.96 | 10.01 | 9.91 | 38,000 | 42,040 | -0.2 | |
| 20/09/2016 |
9.96
|
1,374,570 | 9.88 | 10.01 | 9.86 | 0 | 700 | -0.0 | |
| 19/09/2016 |
9.88
|
944,500 | 9.82 | 9.93 | 9.77 | 100 | 500 | -0.0 | |
| 16/09/2016 |
9.82
|
855,440 | 9.77 | 9.82 | 9.69 | 100 | 0 | 0.0 | |
| 15/09/2016 |
9.77
|
1,111,400 | 9.93 | 9.93 | 9.71 | 46,610 | 45,000 | 0.1 | |
| 14/09/2016 |
9.93
|
1,283,090 | 9.86 | 10.03 | 9.82 | 0 | 100 | -0.0 | |
| 13/09/2016 |
9.86
|
1,151,590 | 9.82 | 9.89 | 9.71 | 1,241,650 | 1,241,550 | 0.0 | |
| 12/09/2016 |
9.82
|
1,220,220 | 9.97 | 9.97 | 9.80 | 535,000 | 536,610 | -0.1 | |
| 09/09/2016 |
9.97
|
1,833,910 | 9.95 | 10.15 | 9.93 | 4,841,886 | 4,841,706 | 0.0 | |
| 08/09/2016 |
9.95
|
3,243,480 | 9.62 | 10.08 | 9.64 | 130 | 200 | -0.0 | |
| 07/09/2016 |
9.62
|
1,332,450 | 9.64 | 9.64 | 9.49 | 54,200 | 54,090 | 0.0 | |
| 06/09/2016 |
9.64
|
1,385,380 | 9.71 | 9.77 | 9.64 | 9,657,504 | 9,657,024 | 0.0 | |
| 05/09/2016 |
9.71
|
964,870 | 9.71 | 9.77 | 9.62 | 1,331,660 | 1,331,790 | -0.0 | |
| 01/09/2016 |
9.71
|
2,145,860 | 9.58 | 9.82 | 9.60 | 22,730 | 20,100 | 0.1 | |
| 31/08/2016 |
9.58
|
3,190,540 | 9.29 | 9.69 | 9.32 | 5,970 | 660 | 0.2 | |
| 30/08/2016 |
9.29
|
529,860 | 9.29 | 9.36 | 9.27 | 3,270 | 0 | 0.1 | |
| 29/08/2016 |
9.29
|
996,310 | 9.38 | 9.49 | 9.29 | 0 | 2,730 | -0.1 | |
| 26/08/2016 |
9.38
|
2,217,420 | 9.25 | 9.47 | 9.25 | 1,000 | 5,970 | -0.2 | |
| 25/08/2016 |
9.25
|
601,280 | 9.16 | 9.27 | 9.14 | 10 | 3,270 | -0.1 | |
| 24/08/2016 |
9.16
|
749,230 | 9.10 | 9.25 | 9.12 | 23,090 | 20,000 | 0.1 | |
| 23/08/2016 |
9.10
|
443,570 | 9.05 | 9.14 | 9.03 | 8,680 | 1,000 | 0.3 | |
| 22/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/08/2016 |
9.05
|
944,470 | 9.03 | 9.19 | 9.05 | 50,000 | 50,000 | 0 | |
| 19/08/2016 |
9.03
|
662,470 | 9.18 | 9.22 | 9.03 | 7,800 | 3,090 | 0.2 | |
| 18/08/2016 |
9.18
|
1,044,090 | 9.20 | 9.37 | 9.16 | 69,540 | 8,680 | 2.8 | |
| 17/08/2016 |
9.20
|
1,354,570 | 9.10 | 9.27 | 9.05 | 0 | 0 | 0 | |
| 16/08/2016 |
9.10
|
1,933,670 | 8.86 | 9.16 | 8.86 | 0 | 7,800 | -0.3 | |
| 15/08/2016 |
8.86
|
281,220 | 8.86 | 8.88 | 8.84 | 5,780 | 69,540 | -2.6 | |
| 12/08/2016 |
8.86
|
527,660 | 8.90 | 9.03 | 8.84 | 45,200 | 0 | 2.0 | |
| 11/08/2016 |
8.90
|
585,310 | 8.76 | 8.90 | 8.78 | 7,390 | 0 | 0.3 | |
| 10/08/2016 |
8.76
|
236,760 | 8.71 | 8.76 | 8.67 | 3,020 | 5,780 | -0.1 | |
| 09/08/2016 |
8.71
|
271,030 | 8.65 | 8.71 | 8.65 | 1,490 | 45,200 | -1.8 | |
| 08/08/2016 |
8.65
|
274,690 | 8.63 | 8.73 | 8.65 | 230 | 7,380 | -0.3 | |
| 05/08/2016 |
8.63
|
461,730 | 8.61 | 8.67 | 8.56 | 10 | 3,010 | -0.1 | |
| 04/08/2016 |
8.61
|
340,270 | 8.63 | 8.69 | 8.61 | 120 | 1,490 | -0.1 | |
| 03/08/2016 |
8.63
|
467,420 | 8.65 | 8.69 | 8.61 | 0 | 230 | -0.0 | |
| 02/08/2016 |
8.65
|
806,630 | 8.76 | 8.76 | 8.63 | 34,490 | 31,720 | 0.1 | |
| 01/08/2016 |
8.76
|
419,730 | 8.73 | 8.80 | 8.69 | 56,000 | 56,120 | -0.0 | |
| 29/07/2016 |
8.73
|
241,530 | 8.80 | 8.82 | 8.73 | 0 | 0 | 0 | |
| 28/07/2016 |
8.80
|
512,680 | 8.80 | 8.88 | 8.78 | 1,610 | 2,770 | -0.0 | |
| 27/07/2016 |
8.80
|
554,520 | 8.71 | 8.88 | 8.78 | 190 | 0 | 0.0 | |
| 26/07/2016 |
8.71
|
469,520 | 8.76 | 8.78 | 8.69 | 0 | 0 | 0 | |
| 25/07/2016 |
8.76
|
375,880 | 8.80 | 8.82 | 8.76 | 4,140 | 1,610 | 0.1 | |
| 22/07/2016 |
8.80
|
958,530 | 8.86 | 8.86 | 8.71 | 670 | 190 | 0.0 | |
| 21/07/2016 |
8.86
|
448,120 | 8.86 | 8.95 | 8.84 | 141,500 | 130,000 | 0.5 | |
| 20/07/2016 |
8.86
|
575,060 | 8.93 | 8.97 | 8.86 | 49,360 | 44,140 | 0.2 | |
| 19/07/2016 |
8.93
|
1,148,610 | 9.08 | 9.10 | 8.88 | 171,200 | 170,670 | 0.0 | |
| 18/07/2016 |
9.08
|
578,400 | 9.08 | 9.10 | 8.99 | 110,020 | 121,500 | -0.5 | |
| 15/07/2016 |
9.08
|
730,200 | 9.16 | 9.20 | 9.08 | 1,000 | 9,350 | -0.4 | |
| 14/07/2016 |
9.16
|
1,880,280 | 9.14 | 9.35 | 9.14 | 230,000 | 231,200 | -0.1 | |
| 13/07/2016 |
9.14
|
751,090 | 9.08 | 9.22 | 9.08 | 0 | 20 | -0.0 | |
| 12/07/2016 |
9.08
|
744,580 | 9.08 | 9.16 | 8.95 | 0 | 1,000 | -0.0 | |
| 11/07/2016 |
9.08
|
1,035,540 | 9.29 | 9.37 | 9.08 | 0 | 0 | 0 | |
| 08/07/2016 |
9.29
|
1,594,930 | 9.22 | 9.46 | 9.25 | 1,650 | 0 | 0.1 | |
| 07/07/2016 |
9.22
|
1,592,870 | 9.01 | 9.35 | 9.03 | 5,000 | 0 | 0.2 | |
| 06/07/2016 |
9.01
|
602,040 | 8.99 | 9.05 | 8.93 | 3,370 | 0 | 0.1 | |
| 05/07/2016 |
8.99
|
791,050 | 9.05 | 9.10 | 8.99 | 0 | 1,650 | -0.1 | |
| 04/07/2016 |
9.05
|
863,920 | 8.93 | 9.10 | 8.95 | 0 | 5,000 | -0.2 | |
| 01/07/2016 |
8.93
|
579,110 | 8.90 | 9.01 | 8.90 | 70 | 9,850 | -0.4 | |
| 30/06/2016 |
8.90
|
669,690 | 8.95 | 9.08 | 8.90 | 3,400 | 2,380 | 0.0 | |
| 29/06/2016 |
8.95
|
1,250,570 | 8.78 | 9.05 | 8.76 | 1,790 | 0 | 0.1 | |
| 28/06/2016 |
8.78
|
328,400 | 8.78 | 8.82 | 8.73 | 200 | 0 | 0.0 | |
| 27/06/2016 |
8.78
|
587,560 | 8.71 | 8.82 | 8.56 | 750 | 3,400 | -0.1 | |
| 24/06/2016 |
8.71
|
2,562,810 | 8.93 | 8.93 | 8.33 | 50,000 | 51,790 | -0.1 | |
| 23/06/2016 |
8.93
|
826,170 | 9.03 | 9.03 | 8.93 | 3,450 | 200 | 0.1 | |
| 22/06/2016 |
9.03
|
300,480 | 9.10 | 9.14 | 9.03 | 1,660 | 750 | 0.0 | |
| 21/06/2016 |
9.10
|
1,442,710 | 9.10 | 9.33 | 9.08 | 0 | 0 | 0 | |
| 20/06/2016 |
9.10
|
1,877,120 | 8.61 | 9.14 | 8.61 | 9,580 | 3,450 | 0.2 | |
| 17/06/2016 |
8.61
|
206,120 | 8.61 | 8.63 | 8.59 | 32,000 | 33,660 | -0.1 | |
| 16/06/2016 |
8.61
|
359,320 | 8.59 | 8.65 | 8.59 | 1,930 | 0 | 0.1 | |
| 15/06/2016 |
8.59
|
414,560 | 8.63 | 8.63 | 8.56 | 120,000 | 129,580 | -0.4 | |
| 14/06/2016 |
8.63
|
242,560 | 8.61 | 8.63 | 8.59 | 0 | 0 | 0 | |
| 13/06/2016 |
8.61
|
237,230 | 8.63 | 8.63 | 8.61 | 202,800 | 201,930 | 0.0 | |
| 10/06/2016 |
8.63
|
475,190 | 8.63 | 8.65 | 8.61 | 2,000 | 0 | 0.1 | |
| 09/06/2016 |
8.63
|
325,390 | 8.67 | 8.67 | 8.63 | 3,000 | 0 | 0.1 | |
| 08/06/2016 |
8.67
|
516,630 | 8.63 | 8.67 | 8.61 | 0 | 2,800 | -0.1 | |
| 07/06/2016 |
8.63
|
559,610 | 8.61 | 8.65 | 8.56 | 12,930 | 2,000 | 0.4 | |
| 06/06/2016 |
8.61
|
754,110 | 8.67 | 8.67 | 8.56 | 0 | 3,000 | -0.1 | |
| 03/06/2016 |
8.67
|
400,290 | 8.69 | 8.71 | 8.65 | 0 | 0 | 0 | |
| 02/06/2016 |
8.69
|
318,100 | 8.69 | 8.73 | 8.67 | 7,680 | 12,930 | -0.2 | |
| 01/06/2016 |
8.69
|
519,620 | 8.69 | 8.73 | 8.69 | 0 | 0 | 0 | |
| 31/05/2016 |
8.69
|
589,350 | 8.76 | 8.78 | 8.69 | 0 | 0 | 0 | |
| 30/05/2016 |
8.76
|
447,160 | 8.73 | 8.82 | 8.73 | 0 | 7,660 | -0.3 | |
| 27/05/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 27/05/2016 |
8.73
|
543,580 | 8.61 | 8.76 | 8.61 | 130,330 | 130,330 | 0 | |
| 26/05/2016 |
8.61
|
1,328,870 | 8.65 | 8.69 | 8.61 | 0 | 0 | 0 | |
| 25/05/2016 |
8.65
|
598,370 | 8.65 | 8.69 | 8.63 | 0 | 0 | 0 | |
| 24/05/2016 |
8.65
|
369,180 | 8.67 | 8.70 | 8.65 | 2,000,000 | 2,000,000 | 0 | |
| 23/05/2016 |
8.67
|
345,150 | 8.69 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 20/05/2016 |
8.69
|
485,060 | 8.65 | 8.69 | 8.65 | 310 | 0 | 0.0 | |
| 19/05/2016 |
8.65
|
186,020 | 8.65 | 8.70 | 8.63 | 0 | 0 | 0 | |