| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1 | -2.72% | 9,586,300 | 88,740 | 21.9 |
33.60
37.10
36.55
|
|
2 tháng
(2026-07-20) |
5.80 | 19.33% | 18,301,300 | 171,840 | 29.4 |
29.10
37.10
36.55
|
|
3 tháng
(2026-06-22) |
2.55 | 7.67% | 22,701,200 | -232,160 | 16.5 |
29.10
37.10
36.55
|
|
6 tháng
(2026-03-23) |
6.28 | 21.27% | 38,566,700 | -62,560 | 23.3 |
29.10
37.10
36.55
|
|
12 tháng
(2025-09-23) |
5.02 | 16.29% | 93,980,700 | -683,860 | 2.8 |
27.52
37.10
36.55
|
|
24 tháng
(2024-09-30) |
9.94 | 38.42% | 175,073,400 | 596,756 | -3.6 |
17.84
37.10
36.55
|
|
36 tháng
(2023-10-04) |
5.94 | 19.88% | 251,298,900 | 6,148,461 | 230.5 |
17.84
37.10
36.55
|
|
60 tháng
(2021-10-14) |
-12.55 | -25.95% | 369,366,800 | 4,982,933 | 64.1 |
16.80
49.53
36.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/11/2016 |
8.08
|
17,190 | 8.08 | 8.08 | 8.04 | 120 | 0 | 0.0 | |
| 15/11/2016 |
8.08
|
35,240 | 8.04 | 8.08 | 8.02 | 210 | 4,000 | -0.1 | |
| 14/11/2016 |
8.04
|
67,490 | 8.08 | 8.17 | 8.00 | 40 | 48,660 | -1.8 | |
| 11/11/2016 |
8.08
|
10,620 | 8.14 | 8.19 | 8.08 | 50 | 0 | 0.0 | |
| 10/11/2016 |
8.14
|
21,230 | 8.08 | 8.16 | 8.08 | 30 | 15,000 | -0.6 | |
| 09/11/2016 |
8.08
|
22,110 | 8.10 | 8.10 | 7.66 | 40 | 0 | 0.0 | |
| 08/11/2016 |
8.10
|
12,500 | 8.10 | 8.10 | 8.08 | 5,000 | 1,250 | 0.1 | |
| 07/11/2016 |
8.10
|
3,580 | 8.06 | 8.11 | 8.00 | 70 | 0 | 0.0 | |
| 04/11/2016 |
8.06
|
5,160 | 8.12 | 8.12 | 7.78 | 30 | 0 | 0.0 | |
| 03/11/2016 |
8.12
|
29,860 | 8.19 | 8.24 | 7.85 | 10 | 0 | 0.0 | |
| 02/11/2016 |
8.19
|
77,360 | 8.10 | 8.29 | 7.95 | 20 | 7,000 | -0.3 | |
| 01/11/2016 |
8.10
|
32,960 | 8.36 | 8.40 | 8.10 | 3,000 | 0 | 0.1 | |
| 31/10/2016 |
8.36
|
28,670 | 8.40 | 8.40 | 8.27 | 30 | 2,000 | -0.1 | |
| 28/10/2016 |
8.40
|
8,290 | 8.40 | 8.51 | 8.34 | 5,560 | 0 | 0.2 | |
| 27/10/2016 |
8.40
|
31,610 | 8.40 | 8.42 | 7.89 | 3,920 | 0 | 0.2 | |
| 26/10/2016 |
8.40
|
18,850 | 8.32 | 8.42 | 8.33 | 1,610 | 0 | 0.1 | |
| 25/10/2016 |
8.32
|
20,460 | 8.29 | 8.40 | 8.29 | 5,130 | 0 | 0.2 | |
| 24/10/2016 |
8.29
|
20,630 | 8.49 | 8.49 | 8.27 | 30 | 0 | 0.0 | |
| 21/10/2016 |
8.49
|
26,900 | 8.42 | 8.53 | 8.29 | 0 | 0 | 0 | |
| 20/10/2016 |
8.42
|
30,740 | 8.46 | 8.59 | 8.36 | 30 | 4,000 | -0.2 | |
| 19/10/2016 |
8.46
|
14,950 | 8.46 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 18/10/2016 |
8.46
|
28,320 | 8.66 | 8.66 | 8.42 | 1,710 | 5,710 | -0.2 | |
| 17/10/2016 |
8.66
|
142,450 | 8.61 | 8.66 | 8.51 | 86,050 | 0 | 3.4 | |
| 14/10/2016 |
8.61
|
57,440 | 8.46 | 8.61 | 8.46 | 9,000 | 110 | 0.4 | |
| 13/10/2016 |
8.46
|
186,190 | 8.40 | 8.57 | 8.29 | 98,920 | 96,000 | 0.1 | |
| 12/10/2016 |
8.40
|
58,110 | 8.46 | 8.46 | 8.29 | 32,090 | 0 | 1.3 | |
| 11/10/2016 |
8.46
|
156,230 | 8.38 | 8.51 | 8.29 | 133,020 | 0 | 5.2 | |
| 10/10/2016 |
8.38
|
94,420 | 8.40 | 8.51 | 8.26 | 10 | 0 | 0.0 | |
| 07/10/2016 |
8.40
|
168,390 | 8.25 | 8.40 | 8.13 | 151,080 | 1,050 | 5.8 | |
| 06/10/2016 |
8.25
|
192,840 | 8.26 | 8.27 | 8.10 | 0 | 0 | 0 | |
| 05/10/2016 |
8.26
|
220,290 | 8.12 | 8.29 | 8.00 | 26,060 | 0 | 1.0 | |
| 04/10/2016 |
8.12
|
401,100 | 7.93 | 8.19 | 7.87 | 400,000 | 0 | 15.2 | |
| 03/10/2016 |
7.93
|
237,680 | 7.60 | 8.00 | 7.61 | 41,910 | 0 | 1.6 | |
| 30/09/2016 |
7.60
|
44,450 | 7.51 | 7.61 | 7.48 | 0 | 0 | 0 | |
| 29/09/2016 |
7.51
|
96,500 | 7.51 | 7.62 | 7.44 | 0 | 0 | 0 | |
| 28/09/2016 |
7.51
|
47,510 | 7.63 | 7.63 | 7.51 | 5,000 | 0 | 0.2 | |
| 27/09/2016 |
7.63
|
38,440 | 7.66 | 7.66 | 7.51 | 50 | 0 | 0.0 | |
| 26/09/2016 |
7.66
|
78,340 | 7.66 | 7.66 | 7.51 | 3,200 | 0 | 0.1 | |
| 23/09/2016 |
7.66
|
22,190 | 7.66 | 7.75 | 7.57 | 10 | 0 | 0.0 | |
| 22/09/2016 |
7.66
|
95,530 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 21/09/2016 |
7.59
|
416,360 | 7.36 | 7.66 | 7.34 | 10 | 40 | 0.0 | |
| 20/09/2016 |
7.36
|
152,340 | 7.34 | 7.40 | 7.27 | 0 | 670 | 0.0 | |
| 19/09/2016 |
7.34
|
40,150 | 7.21 | 7.34 | 7.21 | 0 | 20 | 0.0 | |
| 16/09/2016 |
7.21
|
38,650 | 7.23 | 7.40 | 7.21 | 10,360 | 0 | 0.4 | |
| 15/09/2016 |
7.23
|
68,070 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 14/09/2016 |
7.23
|
39,520 | 7.23 | 7.25 | 7.19 | 24,070 | 0 | 0.8 | |
| 13/09/2016 |
7.23
|
93,990 | 7.23 | 7.43 | 7.20 | 57,510 | 0 | 2.0 | |
| 12/09/2016 |
7.23
|
33,800 | 7.34 | 7.43 | 7.23 | 10,130 | 0 | 0.3 | |
| 09/09/2016 |
7.34
|
96,790 | 7.34 | 7.46 | 7.34 | 10,000 | 20 | 0.3 | |
| 08/09/2016 |
7.34
|
19,300 | 7.21 | 7.42 | 7.19 | 40 | 0 | 0.0 | |
| 07/09/2016 |
7.21
|
93,620 | 7.23 | 7.27 | 7.12 | 54,400 | 9,900 | 1.5 | |
| 06/09/2016 |
7.23
|
139,970 | 7.34 | 7.42 | 7.23 | 26,440 | 0 | 0.9 | |
| 05/09/2016 |
7.34
|
14,090 | 7.44 | 7.44 | 7.34 | 10 | 0 | 0.0 | |
| 01/09/2016 |
7.44
|
43,150 | 7.36 | 7.53 | 7.38 | 3,000 | 0 | 0.1 | |
| 31/08/2016 |
7.36
|
95,400 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 | |
| 30/08/2016 |
7.36
|
39,410 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 | |
| 29/08/2016 |
7.36
|
103,410 | 7.44 | 7.44 | 7.23 | 50 | 0 | 0.0 | |
| 26/08/2016 |
7.44
|
79,680 | 7.44 | 7.49 | 7.38 | 10 | 0 | 0.0 | |
| 25/08/2016 |
7.44
|
58,150 | 7.46 | 7.53 | 7.36 | 0 | 0 | 0 | |
| 24/08/2016 |
7.46
|
98,470 | 7.49 | 7.49 | 7.36 | 10 | 0 | 0.0 | |
| 23/08/2016 |
7.49
|
78,270 | 7.46 | 7.53 | 7.38 | 1,270 | 0 | 0.0 | |
| 22/08/2016 |
7.46
|
94,880 | 7.55 | 7.59 | 7.40 | 27,800 | 3,000 | 0.9 | |
| 19/08/2016 |
7.55
|
58,350 | 7.55 | 7.55 | 7.44 | 11,370 | 0 | 0.4 | |
| 18/08/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 18/08/2016 |
7.55
|
132,100 | 7.54 | 8.06 | 7.40 | 16,020 | 0 | 0.6 | |
| 17/08/2016 |
7.54
|
238,660 | 7.58 | 7.58 | 7.41 | 41,900 | 60,520 | -0.7 | |
| 16/08/2016 |
7.58
|
202,420 | 7.63 | 7.63 | 7.58 | 59,430 | 20 | 2.4 | |
| 15/08/2016 |
7.63
|
116,640 | 7.65 | 7.65 | 7.60 | 39,740 | 0 | 1.6 | |
| 12/08/2016 |
7.65
|
96,760 | 7.65 | 7.67 | 7.58 | 58,120 | 0 | 2.4 | |
| 11/08/2016 |
7.65
|
114,090 | 7.63 | 7.67 | 7.62 | 41,670 | 0 | 1.7 | |
| 10/08/2016 |
7.63
|
53,750 | 7.63 | 7.63 | 7.56 | 25,170 | 1,040 | 1.0 | |
| 09/08/2016 |
7.63
|
147,680 | 7.56 | 7.63 | 7.54 | 90,180 | 60 | 3.6 | |
| 08/08/2016 |
7.56
|
216,420 | 7.35 | 7.60 | 7.33 | 114,180 | 0 | 4.6 | |
| 05/08/2016 |
7.35
|
37,310 | 7.35 | 7.39 | 7.35 | 22,940 | 0 | 0.9 | |
| 04/08/2016 |
7.35
|
84,270 | 7.35 | 7.35 | 7.26 | 22,750 | 0 | 0.9 | |
| 03/08/2016 |
7.35
|
71,700 | 7.41 | 7.41 | 7.20 | 24,410 | 0 | 0.9 | |
| 02/08/2016 |
7.41
|
112,510 | 7.41 | 7.41 | 7.26 | 25,000 | 49,580 | -1.0 | |
| 01/08/2016 |
7.41
|
243,760 | 7.26 | 7.48 | 7.26 | 53,120 | 360 | 2.1 | |
| 29/07/2016 |
7.26
|
82,830 | 7.24 | 7.26 | 7.16 | 28,320 | 0 | 1.1 | |
| 28/07/2016 |
7.24
|
63,840 | 7.26 | 7.31 | 7.22 | 44,820 | 0 | 1.7 | |
| 27/07/2016 |
7.26
|
51,920 | 7.24 | 7.26 | 7.20 | 50,520 | 1,000 | 1.9 | |
| 26/07/2016 |
7.24
|
42,820 | 7.18 | 7.26 | 7.18 | 39,330 | 0 | 1.5 | |
| 25/07/2016 |
7.18
|
8,480 | 7.07 | 7.22 | 7.07 | 1,350 | 0 | 0.1 | |
| 22/07/2016 |
7.07
|
38,080 | 7.18 | 7.20 | 7.07 | 50 | 3,950 | -0.1 | |
| 21/07/2016 |
7.18
|
36,030 | 7.20 | 7.24 | 7.16 | 4,190 | 24,300 | -0.8 | |
| 20/07/2016 |
7.20
|
24,380 | 7.20 | 7.26 | 7.18 | 0 | 0 | 0 | |
| 19/07/2016 |
7.20
|
83,450 | 7.24 | 7.31 | 7.18 | 40 | 0 | 0.0 | |
| 18/07/2016 |
7.24
|
46,530 | 6.97 | 7.26 | 7.07 | 8,260 | 0 | 0.3 | |
| 15/07/2016 |
6.97
|
85,890 | 6.88 | 7.05 | 6.82 | 8,050 | 20,000 | -0.4 | |
| 14/07/2016 |
6.88
|
107,660 | 7.18 | 7.20 | 6.88 | 7,900 | 27,000 | -0.7 | |
| 13/07/2016 |
7.18
|
93,710 | 7.22 | 7.24 | 7.16 | 350 | 0 | 0.0 | |
| 12/07/2016 |
7.22
|
72,770 | 7.22 | 7.22 | 7.14 | 110 | 2,900 | -0.1 | |
| 11/07/2016 |
7.22
|
116,440 | 7.31 | 7.31 | 7.13 | 100 | 0 | 0.0 | |
| 08/07/2016 |
7.31
|
44,180 | 7.31 | 7.37 | 7.26 | 0 | 0 | 0 | |
| 07/07/2016 |
7.31
|
87,520 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 | |
| 06/07/2016 |
7.28
|
79,550 | 7.35 | 7.35 | 7.20 | 100 | 200 | 0.0 | |
| 05/07/2016 |
7.35
|
175,260 | 7.48 | 7.52 | 7.35 | 2,050 | 0 | 0.1 | |
| 04/07/2016 |
7.48
|
76,020 | 7.50 | 7.82 | 7.41 | 2,370 | 0 | 0.1 | |
| 01/07/2016 |
7.50
|
177,450 | 7.45 | 7.58 | 7.45 | 0 | 0 | 0 | |
| 30/06/2016 |
7.45
|
85,090 | 7.45 | 7.46 | 7.35 | 0 | 0 | 0 | |
| 29/06/2016 |
7.45
|
188,410 | 7.29 | 7.48 | 7.26 | 2,100 | 0 | 0.1 | |