| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -1.68% | 27,868,600 | 80,900 | 1.0 |
23.20
24
23.70
|
|
2 tháng
(2026-08-05) |
-0.41 | -1.74% | 50,354,200 | -198,200 | -6.1 |
22.88
24.09
23.70
|
|
3 tháng
(2026-07-06) |
-1.07 | -4.35% | 80,817,400 | -269,100 | -7.7 |
22.88
24.84
23.70
|
|
6 tháng
(2026-04-07) |
-0.97 | -3.99% | 157,896,100 | -36,300 | -1.7 |
22.88
25.12
23.70
|
|
12 tháng
(2025-10-09) |
-2.27 | -8.86% | 286,498,500 | -913,000 | -25.3 |
22.88
27.16
23.70
|
|
24 tháng
(2024-10-14) |
-1.35 | -5.45% | 456,916,732 | -142,400 | -3.2 |
20.06
27.16
23.70
|
|
36 tháng
(2023-10-20) |
5.04 | 27.42% | 590,681,521 | 167,898 | 5.6 |
17.91
27.16
23.70
|
|
60 tháng
(2021-11-01) |
3.81 | 19.43% | 755,053,994 | 160,452 | 5.4 |
16.81
34.13
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/10/2016 |
8.10
|
191,600 | 8.03 | 8.12 | 8.03 | 0 | 0 | 0 | |
| 18/10/2016 |
8.05
|
121,100 | 8.03 | 8.10 | 7.98 | 0 | 0 | 0 | |
| 17/10/2016 |
8.05
|
179,300 | 8.17 | 8.19 | 8.00 | 0 | 0 | 0 | |
| 14/10/2016 |
8.17
|
225,339 | 8.34 | 8.36 | 8.12 | 0 | 0 | 0 | |
| 13/10/2016 |
8.34
|
172,200 | 8.31 | 8.38 | 8.26 | 0 | 0 | 0 | |
| 12/10/2016 |
8.31
|
177,580 | 8.12 | 8.31 | 8.10 | 0 | 0 | 0 | |
| 11/10/2016 |
8.12
|
211,200 | 7.91 | 8.12 | 7.88 | 0 | 0 | 0 | |
| 10/10/2016 |
7.91
|
208,200 | 8.00 | 8.05 | 7.88 | 0 | 0 | 0 | |
| 07/10/2016 |
8.00
|
158,750 | 8.10 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 06/10/2016 |
8.10
|
204,690 | 8.22 | 8.24 | 8.07 | 0 | 0 | 0 | |
| 05/10/2016 |
8.22
|
214,900 | 8.24 | 8.29 | 8.19 | 0 | 0 | 0 | |
| 04/10/2016 |
8.22
|
194,205 | 8.19 | 8.29 | 8.12 | 0 | 0 | 0 | |
| 03/10/2016 |
8.19
|
180,470 | 8.26 | 8.29 | 8.17 | 0 | 0 | 0 | |
| 30/09/2016 |
8.29
|
179,400 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 | |
| 29/09/2016 |
8.36
|
252,486 | 8.41 | 8.46 | 8.31 | 0 | 0 | 0 | |
| 28/09/2016 |
8.38
|
203,602 | 8.29 | 8.41 | 8.24 | 0 | 0 | 0 | |
| 27/09/2016 |
8.29
|
205,796 | 8.10 | 8.34 | 8.05 | 0 | 41 | 0.0 | |
| 26/09/2016 |
8.05
|
223,510 | 7.86 | 8.07 | 7.81 | 0 | 0 | 0 | |
| 23/09/2016 |
7.88
|
172,800 | 7.98 | 8.03 | 7.86 | 0 | 0 | 0 | |
| 22/09/2016 |
8.00
|
207,000 | 8.05 | 8.15 | 7.98 | 0 | 0 | 0 | |
| 21/09/2016 |
8.05
|
183,800 | 7.88 | 8.10 | 7.86 | 0 | 0 | 0 | |
| 20/09/2016 |
7.88
|
185,210 | 7.84 | 7.91 | 7.81 | 0 | 10 | 0.0 | |
| 19/09/2016 |
7.81
|
158,100 | 7.53 | 7.81 | 7.48 | 0 | 0 | 0 | |
| 16/09/2016 |
7.53
|
172,800 | 7.43 | 7.55 | 7.38 | 0 | 0 | 0 | |
| 15/09/2016 |
7.43
|
181,045 | 7.46 | 7.48 | 7.38 | 0 | 0 | 0 | |
| 14/09/2016 |
7.48
|
132,000 | 7.60 | 7.62 | 7.46 | 0 | 0 | 0 | |
| 13/09/2016 |
7.62
|
143,300 | 7.74 | 7.79 | 7.55 | 0 | 0 | 0 | |
| 12/09/2016 |
7.72
|
173,900 | 7.79 | 7.84 | 7.69 | 0 | 0 | 0 | |
| 09/09/2016 |
7.79
|
152,900 | 7.74 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 08/09/2016 |
7.74
|
146,145 | 7.62 | 7.76 | 7.60 | 0 | 0 | 0 | |
| 07/09/2016 |
7.62
|
92,635 | 7.65 | 7.67 | 7.60 | 0 | 35 | 0.0 | |
| 06/09/2016 |
7.62
|
145,440 | 7.43 | 7.65 | 7.38 | 0 | 0 | 0 | |
| 05/09/2016 |
7.46
|
146,500 | 7.31 | 7.48 | 7.24 | 0 | 0 | 0 | |
| 01/09/2016 |
7.34
|
133,300 | 7.26 | 7.36 | 7.22 | 0 | 0 | 0 | |
| 31/08/2016 |
7.29
|
129,500 | 7.34 | 7.36 | 7.22 | 0 | 0 | 0 | |
| 30/08/2016 |
7.36
|
108,030 | 7.43 | 7.46 | 7.34 | 0 | 0 | 0 | |
| 29/08/2016 |
7.46
|
186,500 | 7.43 | 7.53 | 7.36 | 83,400 | 0 | 2.6 | |
| 26/08/2016 |
7.46
|
111,905 | 7.41 | 7.53 | 7.36 | 0 | 0 | 0 | |
| 25/08/2016 |
7.41
|
112,570 | 7.43 | 7.50 | 7.36 | 0 | 0 | 0 | |
| 24/08/2016 |
7.41
|
130,920 | 7.29 | 7.43 | 7.24 | 0 | 0 | 0 | |
| 23/08/2016 |
7.26
|
133,800 | 7.22 | 7.29 | 7.17 | 0 | 0 | 0 | |
| 22/08/2016 |
7.24
|
126,000 | 7.26 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 19/08/2016 |
7.29
|
85,900 | 7.36 | 7.38 | 7.26 | 0 | 0 | 0 | |
| 18/08/2016 |
7.38
|
108,240 | 7.46 | 7.50 | 7.36 | 0 | 0 | 0 | |
| 17/08/2016 |
7.46
|
88,525 | 7.41 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 16/08/2016 |
7.41
|
85,300 | 7.31 | 7.43 | 7.31 | 0 | 0 | 0 | |
| 15/08/2016 |
7.34
|
97,700 | 7.29 | 7.36 | 7.19 | 0 | 100 | 0.0 | |
| 12/08/2016 |
7.36
|
77,675 | 7.48 | 7.50 | 7.31 | 0 | 0 | 0 | |
| 11/08/2016 |
7.48
|
126,500 | 7.62 | 7.67 | 7.46 | 0 | 0 | 0 | |
| 10/08/2016 |
7.62
|
130,870 | 7.60 | 7.72 | 7.53 | 0 | 0 | 0 | |
| 09/08/2016 |
7.62
|
83,009 | 7.46 | 7.62 | 7.43 | 0 | 0 | 0 | |
| 08/08/2016 |
7.53
|
118,400 | 7.26 | 7.53 | 7.17 | 0 | 0 | 0 | |
| 05/08/2016 |
7.34
|
127,620 | 7.10 | 7.34 | 7.03 | 0 | 0 | 0 | |
| 04/08/2016 |
7.15
|
90,915 | 7.19 | 7.24 | 7.15 | 0 | 0 | 0 | |
| 03/08/2016 |
7.22
|
101,100 | 7.26 | 7.31 | 7.19 | 0 | 0 | 0 | |
| 02/08/2016 |
7.29
|
106,880 | 7.36 | 7.41 | 7.29 | 0 | 0 | 0 | |
| 01/08/2016 |
7.38
|
102,275 | 7.41 | 7.48 | 7.34 | 0 | 0 | 0 | |
| 29/07/2016 |
7.38
|
101,240 | 7.46 | 7.48 | 7.38 | 0 | 0 | 0 | |
| 28/07/2016 |
7.46
|
121,000 | 7.60 | 7.60 | 7.46 | 0 | 0 | 0 | |
| 27/07/2016 |
7.60
|
107,951 | 7.57 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 26/07/2016 |
7.57
|
103,820 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 | |
| 25/07/2016 |
7.67
|
105,719 | 7.69 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 22/07/2016 |
7.67
|
103,000 | 7.86 | 7.86 | 7.62 | 0 | 0 | 0 | |
| 21/07/2016 |
7.86
|
112,970 | 7.86 | 7.88 | 7.74 | 0 | 0 | 0 | |
| 20/07/2016 |
7.86
|
93,500 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 | |
| 19/07/2016 |
7.93
|
101,382 | 7.81 | 7.93 | 7.76 | 0 | 0 | 0 | |
| 18/07/2016 |
7.76
|
69,322 | 7.76 | 7.79 | 7.62 | 0 | 0 | 0 | |
| 15/07/2016 |
7.84
|
144,010 | 7.81 | 7.84 | 7.69 | 0 | 0 | 0 | |
| 14/07/2016 |
7.81
|
99,920 | 7.62 | 7.84 | 7.62 | 0 | 0 | 0 | |
| 13/07/2016 |
7.79
|
96,727 | 7.81 | 7.81 | 7.69 | 0 | 0 | 0 | |
| 12/07/2016 |
7.81
|
103,000 | 7.79 | 7.81 | 7.69 | 0 | 0 | 0 | |
| 11/07/2016 |
7.79
|
137,775 | 7.74 | 7.84 | 7.62 | 0 | 0 | 0 | |
| 08/07/2016 |
7.74
|
98,715 | 7.86 | 7.86 | 7.57 | 0 | 0 | 0 | |
| 07/07/2016 |
7.86
|
105,600 | 7.81 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 06/07/2016 |
7.86
|
130,909 | 7.81 | 7.96 | 7.43 | 0 | 1,000 | 0.0 | |
| 05/07/2016 |
7.81
|
101,600 | 7.67 | 7.96 | 7.67 | 0 | 0 | 0 | |
| 04/07/2016 |
7.74
|
102,600 | 7.81 | 7.88 | 7.74 | 0 | 0 | 0 | |
| 01/07/2016 |
7.81
|
118,200 | 7.62 | 7.96 | 7.62 | 1,000 | 0 | 0.0 | |
| 30/06/2016 |
7.72
|
137,830 | 7.43 | 7.72 | 7.43 | 0 | 0 | 0 | |
| 29/06/2016 |
7.50
|
113,100 | 7.34 | 7.50 | 7.19 | 0 | 0 | 0 | |
| 28/06/2016 |
7.34
|
131,600 | 7.03 | 7.34 | 6.91 | 0 | 0 | 0 | |
| 27/06/2016 |
7.15
|
124,500 | 6.91 | 7.26 | 6.91 | 0 | 0 | 0 | |
| 24/06/2016 |
6.98
|
65,800 | 6.98 | 7.07 | 6.81 | 0 | 0 | 0 | |
| 23/06/2016 |
6.98
|
104,030 | 7.12 | 7.12 | 6.98 | 0 | 0 | 0 | |
| 22/06/2016 |
7.12
|
101,000 | 7.10 | 7.17 | 7.05 | 0 | 0 | 0 | |
| 21/06/2016 |
7.17
|
102,400 | 7.12 | 7.29 | 7.12 | 0 | 0 | 0 | |
| 20/06/2016 |
7.12
|
103,160 | 7.10 | 7.15 | 7.10 | 0 | 0 | 0 | |
| 17/06/2016 |
7.10
|
57,800 | 7.05 | 7.10 | 7.05 | 0 | 0 | 0 | |
| 16/06/2016 |
7.15
|
108,800 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 | |
| 15/06/2016 |
7.24
|
117,700 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 | |
| 14/06/2016 |
7.10
|
97,100 | 7.15 | 7.24 | 7.03 | 0 | 0 | 0 | |
| 13/06/2016 |
7.15
|
97,900 | 7.22 | 7.26 | 7.10 | 0 | 0 | 0 | |
| 10/06/2016 |
7.22
|
91,560 | 7.29 | 7.29 | 7.03 | 0 | 1,860 | -0.1 | |
| 09/06/2016 |
7.29
|
111,600 | 7.29 | 7.29 | 7.15 | 0 | 0 | 0 | |
| 08/06/2016 |
7.29
|
111,000 | 7.24 | 7.38 | 7.17 | 0 | 0 | 0 | |
| 07/06/2016 |
7.29
|
120,900 | 7.29 | 7.38 | 7.26 | 0 | 0 | 0 | |
| 06/06/2016: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 06/06/2016 |
7.29
|
81,702 | 7.24 | 7.46 | 7.19 | 0 | 0 | 0 | |
| 03/06/2016 |
7.19
|
111,400 | 7.29 | 7.48 | 7.19 | 0 | 0 | 0 | |
| 02/06/2016 |
7.40
|
130,500 | 7.19 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 01/06/2016 |
7.19
|
88,209 | 7.19 | 7.29 | 7.08 | 0 | 0 | 0 | |