| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-5.94 | -9.04% | 129,679,200 | 7,314,888 | 775.5 |
53.90
67.73
53.90
|
|
2 tháng
(2026-08-10) |
-5.57 | -8.54% | 228,819,500 | 11,491,688 | 1,081.2 |
53.90
67.73
53.90
|
|
3 tháng
(2026-07-10) |
-4.48 | -6.98% | 394,912,800 | 12,513,188 | 1,159.2 |
53.90
67.73
53.90
|
|
6 tháng
(2026-04-13) |
-9.39 | -13.59% | 986,466,300 | -75,323,212 | -5,189.5 |
53.90
70.64
53.90
|
|
12 tháng
(2025-10-13) |
-24.87 | -29.41% | 2,257,422,300 | -150,072,012 | -11,403.2 |
53.90
96.45
53.90
|
|
24 tháng
(2024-10-18) |
-45.84 | -43.43% | 3,868,912,900 | -262,448,158 | -27,884.4 |
53.90
119.70
53.90
|
|
36 tháng
(2023-10-24) |
-1.51 | -2.46% | 4,766,353,400 | -296,761,035 | -32,490.6 |
53.90
119.70
53.90
|
|
60 tháng
(2021-11-03) |
15.36 | 34.64% | 5,534,948,900 | -295,346,916 | -32,259.1 |
37.25
119.70
53.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/10/2016 |
8.45
|
683,800 | 8.49 | 8.53 | 8.43 | 30,500 | 40,520 | -0.4 | |
| 21/10/2016 |
8.49
|
368,030 | 8.51 | 8.56 | 8.49 | 0 | 0 | 0 | |
| 20/10/2016 |
8.51
|
452,160 | 8.63 | 8.65 | 8.50 | 187,990 | 186,460 | 0.1 | |
| 19/10/2016 |
8.58
|
484,690 | 8.51 | 8.64 | 8.51 | 25,000 | 25,500 | 0.0 | |
| 18/10/2016 |
8.53
|
461,070 | 8.49 | 8.58 | 8.41 | 151,000 | 151,000 | 0 | |
| 17/10/2016 |
8.49
|
799,570 | 8.59 | 8.59 | 8.49 | 20,000 | 22,850 | -0.1 | |
| 14/10/2016 |
8.58
|
556,120 | 8.59 | 8.63 | 8.57 | 1,170 | 0 | 0.1 | |
| 13/10/2016 |
8.61
|
455,610 | 8.55 | 8.65 | 8.49 | 51,380 | 51,380 | 0 | |
| 12/10/2016 |
8.57
|
737,050 | 8.69 | 8.73 | 8.55 | 0 | 0 | 0 | |
| 11/10/2016 |
8.71
|
1,576,130 | 8.53 | 8.71 | 8.44 | 400 | 1,170 | 0.0 | |
| 10/10/2016 |
8.53
|
2,105,790 | 8.81 | 8.81 | 8.53 | 230 | 0 | 0.0 | |
| 07/10/2016 |
8.81
|
2,656,510 | 9.03 | 9.06 | 8.75 | 40 | 0 | 0.0 | |
| 06/10/2016 |
9.02
|
808,750 | 9.16 | 9.19 | 9.02 | 0 | 400 | 0.0 | |
| 05/10/2016 |
9.16
|
482,560 | 9.20 | 9.20 | 9.13 | 0 | 230 | 0.0 | |
| 04/10/2016 |
9.16
|
1,945,280 | 9.18 | 9.26 | 9.00 | 50,060 | 46,100 | 0.2 | |
| 03/10/2016 |
9.13
|
1,063,670 | 9.14 | 9.23 | 9.06 | 20,000 | 20,000 | 0 | |
| 30/09/2016 |
9.13
|
1,725,770 | 9.27 | 9.27 | 9.13 | 0 | 0 | 0 | |
| 29/09/2016 |
9.26
|
1,885,090 | 9.31 | 9.39 | 9.22 | 39,000 | 42,990 | -0.2 | |
| 28/09/2016 |
9.37
|
1,675,680 | 9.32 | 9.49 | 9.31 | 82,000 | 82,000 | 0 | |
| 27/09/2016 |
9.35
|
2,011,410 | 9.34 | 9.35 | 9.25 | 0 | 0 | 0 | |
| 26/09/2016 |
9.35
|
1,938,720 | 9.31 | 9.43 | 9.31 | 44,040 | 40,000 | 0.2 | |
| 23/09/2016 |
9.27
|
2,331,180 | 9.16 | 9.31 | 9.16 | 22,664,713 | 22,664,013 | 0.0 | |
| 22/09/2016 |
9.12
|
2,821,740 | 8.90 | 9.27 | 8.90 | 500 | 0 | 0.0 | |
| 21/09/2016 |
8.90
|
872,200 | 8.94 | 8.98 | 8.88 | 38,000 | 42,040 | -0.2 | |
| 20/09/2016 |
8.93
|
1,374,570 | 8.90 | 8.98 | 8.84 | 0 | 700 | 0.0 | |
| 19/09/2016 |
8.86
|
944,500 | 8.88 | 8.90 | 8.77 | 100 | 500 | 0.0 | |
| 16/09/2016 |
8.80
|
855,440 | 8.71 | 8.80 | 8.69 | 100 | 0 | 0.0 | |
| 15/09/2016 |
8.77
|
1,111,400 | 8.90 | 8.90 | 8.71 | 46,610 | 45,000 | 0.1 | |
| 14/09/2016 |
8.90
|
1,283,090 | 8.83 | 8.99 | 8.80 | 0 | 100 | 0.0 | |
| 13/09/2016 |
8.84
|
1,151,590 | 8.80 | 8.87 | 8.71 | 1,241,650 | 1,241,550 | 0.0 | |
| 12/09/2016 |
8.80
|
1,220,220 | 8.90 | 8.92 | 8.78 | 535,000 | 536,610 | -0.1 | |
| 09/09/2016 |
8.94
|
1,833,910 | 9.00 | 9.10 | 8.90 | 4,841,886 | 4,841,706 | 0.0 | |
| 08/09/2016 |
8.92
|
3,243,480 | 8.69 | 9.04 | 8.65 | 130 | 200 | 0.0 | |
| 07/09/2016 |
8.63
|
1,332,450 | 8.63 | 8.63 | 8.51 | 54,200 | 54,090 | 0.0 | |
| 06/09/2016 |
8.65
|
1,385,380 | 8.69 | 8.77 | 8.65 | 9,657,504 | 9,657,024 | 0.0 | |
| 05/09/2016 |
8.71
|
964,870 | 8.71 | 8.77 | 8.63 | 1,331,660 | 1,331,790 | 0.0 | |
| 01/09/2016 |
8.71
|
2,145,860 | 8.67 | 8.80 | 8.61 | 22,730 | 20,100 | 0.1 | |
| 31/08/2016 |
8.59
|
3,190,540 | 8.39 | 8.69 | 8.35 | 5,970 | 660 | 0.2 | |
| 30/08/2016 |
8.33
|
529,860 | 8.32 | 8.39 | 8.32 | 3,270 | 0 | 0.1 | |
| 29/08/2016 |
8.33
|
996,310 | 8.45 | 8.51 | 8.33 | 0 | 2,730 | -0.1 | |
| 26/08/2016 |
8.41
|
2,217,420 | 8.30 | 8.49 | 8.30 | 1,000 | 5,970 | -0.2 | |
| 25/08/2016 |
8.30
|
601,280 | 8.24 | 8.32 | 8.20 | 10 | 3,270 | -0.1 | |
| 24/08/2016 |
8.22
|
749,230 | 8.18 | 8.30 | 8.18 | 23,090 | 20,000 | 0.1 | |
| 23/08/2016 |
8.16
|
443,570 | 8.18 | 8.20 | 8.10 | 8,680 | 1,000 | 0.3 | |
| 22/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/08/2016 |
8.12
|
944,470 | 8.22 | 8.24 | 8.12 | 50,000 | 50,000 | 0 | |
| 19/08/2016 |
8.10
|
662,470 | 8.27 | 8.27 | 8.10 | 7,800 | 3,090 | 0.2 | |
| 18/08/2016 |
8.23
|
1,044,090 | 8.25 | 8.41 | 8.21 | 69,540 | 8,680 | 2.8 | |
| 17/08/2016 |
8.25
|
1,354,570 | 8.16 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 16/08/2016 |
8.16
|
1,933,670 | 8.02 | 8.21 | 7.95 | 0 | 7,800 | -0.3 | |
| 15/08/2016 |
7.95
|
281,220 | 7.95 | 7.97 | 7.93 | 5,780 | 69,540 | -2.6 | |
| 12/08/2016 |
7.95
|
527,660 | 8.02 | 8.10 | 7.93 | 45,200 | 0 | 2.0 | |
| 11/08/2016 |
7.99
|
585,310 | 7.89 | 7.99 | 7.87 | 7,390 | 0 | 0.3 | |
| 10/08/2016 |
7.85
|
236,760 | 7.78 | 7.85 | 7.78 | 3,020 | 5,780 | -0.1 | |
| 09/08/2016 |
7.81
|
271,030 | 7.79 | 7.81 | 7.76 | 1,490 | 45,200 | -1.8 | |
| 08/08/2016 |
7.76
|
274,690 | 7.78 | 7.83 | 7.76 | 230 | 7,380 | -0.3 | |
| 05/08/2016 |
7.74
|
461,730 | 7.72 | 7.78 | 7.68 | 10 | 3,010 | -0.1 | |
| 04/08/2016 |
7.72
|
340,270 | 7.74 | 7.79 | 7.72 | 120 | 1,490 | -0.1 | |
| 03/08/2016 |
7.74
|
467,420 | 7.76 | 7.79 | 7.72 | 0 | 230 | 0.0 | |
| 02/08/2016 |
7.76
|
806,630 | 7.85 | 7.85 | 7.74 | 34,490 | 31,720 | 0.1 | |
| 01/08/2016 |
7.85
|
419,730 | 7.83 | 7.89 | 7.79 | 56,000 | 56,120 | 0.0 | |
| 29/07/2016 |
7.83
|
241,530 | 7.89 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 28/07/2016 |
7.89
|
512,680 | 7.89 | 7.97 | 7.87 | 1,610 | 2,770 | 0.0 | |
| 27/07/2016 |
7.89
|
554,520 | 7.89 | 7.97 | 7.87 | 190 | 0 | 0.0 | |
| 26/07/2016 |
7.81
|
469,520 | 7.85 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 25/07/2016 |
7.85
|
375,880 | 7.89 | 7.91 | 7.85 | 4,140 | 1,610 | 0.1 | |
| 22/07/2016 |
7.89
|
958,530 | 7.93 | 7.93 | 7.81 | 670 | 190 | 0.0 | |
| 21/07/2016 |
7.95
|
448,120 | 7.97 | 8.02 | 7.93 | 141,500 | 130,000 | 0.5 | |
| 20/07/2016 |
7.95
|
575,060 | 8.00 | 8.04 | 7.95 | 49,360 | 44,140 | 0.2 | |
| 19/07/2016 |
8.00
|
1,148,610 | 8.16 | 8.16 | 7.97 | 171,200 | 170,670 | 0.0 | |
| 18/07/2016 |
8.14
|
578,400 | 8.12 | 8.16 | 8.06 | 110,020 | 121,500 | -0.5 | |
| 15/07/2016 |
8.14
|
730,200 | 8.20 | 8.25 | 8.14 | 1,000 | 9,350 | -0.4 | |
| 14/07/2016 |
8.21
|
1,880,280 | 8.21 | 8.39 | 8.20 | 230,000 | 231,200 | -0.1 | |
| 13/07/2016 |
8.20
|
751,090 | 8.14 | 8.27 | 8.14 | 0 | 20 | 0.0 | |
| 12/07/2016 |
8.14
|
744,580 | 8.14 | 8.21 | 8.02 | 0 | 1,000 | 0.0 | |
| 11/07/2016 |
8.14
|
1,035,540 | 8.35 | 8.41 | 8.14 | 0 | 0 | 0 | |
| 08/07/2016 |
8.33
|
1,594,930 | 8.29 | 8.48 | 8.29 | 1,650 | 0 | 0.1 | |
| 07/07/2016 |
8.27
|
1,592,870 | 8.16 | 8.39 | 8.10 | 5,000 | 0 | 0.2 | |
| 06/07/2016 |
8.08
|
602,040 | 8.04 | 8.12 | 8.00 | 3,370 | 0 | 0.1 | |
| 05/07/2016 |
8.06
|
791,050 | 8.12 | 8.16 | 8.06 | 0 | 1,650 | -0.1 | |
| 04/07/2016 |
8.12
|
863,920 | 8.02 | 8.16 | 8.02 | 0 | 5,000 | -0.2 | |
| 01/07/2016 |
8.00
|
579,110 | 8.02 | 8.08 | 7.99 | 70 | 9,850 | -0.4 | |
| 30/06/2016 |
7.99
|
669,690 | 8.12 | 8.14 | 7.99 | 3,400 | 2,380 | 0.0 | |
| 29/06/2016 |
8.02
|
1,250,570 | 7.85 | 8.12 | 7.85 | 1,790 | 0 | 0.1 | |
| 28/06/2016 |
7.87
|
328,400 | 7.87 | 7.91 | 7.83 | 200 | 0 | 0.0 | |
| 27/06/2016 |
7.87
|
587,560 | 7.81 | 7.91 | 7.68 | 750 | 3,400 | -0.1 | |
| 24/06/2016 |
7.81
|
2,562,810 | 7.97 | 7.97 | 7.47 | 50,000 | 51,790 | -0.1 | |
| 23/06/2016 |
8.00
|
826,170 | 8.08 | 8.10 | 8.00 | 3,450 | 200 | 0.1 | |
| 22/06/2016 |
8.10
|
300,480 | 8.12 | 8.20 | 8.10 | 1,660 | 750 | 0.0 | |
| 21/06/2016 |
8.16
|
1,442,710 | 8.20 | 8.37 | 8.14 | 0 | 0 | 0 | |
| 20/06/2016 |
8.16
|
1,877,120 | 7.74 | 8.20 | 7.72 | 9,580 | 3,450 | 0.2 | |
| 17/06/2016 |
7.72
|
206,120 | 7.72 | 7.74 | 7.70 | 32,000 | 33,660 | -0.1 | |
| 16/06/2016 |
7.72
|
359,320 | 7.74 | 7.76 | 7.70 | 1,930 | 0 | 0.1 | |
| 15/06/2016 |
7.70
|
414,560 | 7.74 | 7.74 | 7.68 | 120,000 | 129,580 | -0.4 | |
| 14/06/2016 |
7.74
|
242,560 | 7.70 | 7.74 | 7.70 | 0 | 0 | 0 | |
| 13/06/2016 |
7.72
|
237,230 | 7.74 | 7.74 | 7.72 | 202,800 | 201,930 | 0.0 | |
| 10/06/2016 |
7.74
|
475,190 | 7.72 | 7.76 | 7.72 | 2,000 | 0 | 0.1 | |
| 09/06/2016 |
7.74
|
325,390 | 7.78 | 7.78 | 7.74 | 3,000 | 0 | 0.1 | |
| 08/06/2016 |
7.78
|
516,630 | 7.74 | 7.78 | 7.72 | 0 | 2,800 | -0.1 | |
| 07/06/2016 |
7.74
|
559,610 | 7.76 | 7.76 | 7.68 | 12,930 | 2,000 | 0.4 | |
| 06/06/2016 |
7.72
|
754,110 | 7.78 | 7.78 | 7.68 | 0 | 3,000 | -0.1 | |