| 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) |
4.20 | 8.40% | 22,032,800 | -193,400 | -75.4 |
49.73
54.20
51.70
|
|
2 tháng
(2026-08-10) |
2.07 | 3.96% | 46,783,200 | -3,799,600 | -358.4 |
49.73
54.20
51.70
|
|
3 tháng
(2026-07-10) |
4 | 7.97% | 76,787,700 | -2,614,300 | -261.8 |
48
54.20
51.70
|
|
6 tháng
(2026-04-13) |
6.71 | 14.14% | 148,365,200 | -8,423,300 | -697.4 |
47.49
54.20
51.70
|
|
12 tháng
(2025-10-13) |
10.67 | 24.50% | 396,988,100 | 18,400,700 | 1,255.2 |
37.19
54.68
51.70
|
|
24 tháng
(2024-10-18) |
15.86 | 41.37% | 924,407,800 | 14,196,060 | 673.1 |
26.46
54.68
51.70
|
|
36 tháng
(2023-10-24) |
22.27 | 69.76% | 1,225,718,600 | 14,946,135 | 697.4 |
26.46
54.68
51.70
|
|
60 tháng
(2021-11-03) |
29.31 | 117.75% | 1,985,987,100 | 46,423,012 | 2,255.9 |
19.72
54.68
51.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2016 |
9.43
|
232,890 | 9.63 | 9.63 | 9.40 | 0 | 0 | 0 | |
| 03/06/2016 |
9.63
|
458,820 | 9.53 | 9.73 | 9.53 | 0 | 0 | 0 | |
| 02/06/2016 |
9.47
|
555,990 | 9.10 | 9.60 | 9.07 | 0 | 0 | 0 | |
| 01/06/2016 |
9.10
|
158,780 | 9.10 | 9.17 | 9.04 | 0 | 0 | 0 | |
| 31/05/2016 |
9.10
|
155,900 | 9.14 | 9.17 | 9.07 | 0 | 0 | 0 | |
| 30/05/2016 |
9.17
|
142,180 | 9.40 | 9.43 | 9.14 | 0 | 0 | 0 | |
| 27/05/2016: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 27/05/2016 |
9.33
|
401,820 | 9.30 | 9.47 | 9.14 | 0 | 0 | 0 | |
| 26/05/2016 |
9.06
|
491,400 | 9.02 | 9.18 | 8.95 | 0 | 0 | 0 | |
| 25/05/2016 |
8.99
|
450,520 | 9.40 | 9.42 | 8.99 | 196,400 | 196,400 | 0 | |
| 24/05/2016 |
9.35
|
405,480 | 9.65 | 9.65 | 9.35 | 0 | 1,000 | 0.0 | |
| 23/05/2016 |
9.61
|
401,080 | 9.61 | 9.63 | 9.48 | 0 | 0 | 0 | |
| 20/05/2016 |
9.50
|
509,110 | 9.50 | 9.65 | 9.46 | 0 | 0 | 0 | |
| 19/05/2016 |
9.48
|
475,100 | 9.21 | 9.48 | 9.21 | 0 | 0 | 0 | |
| 18/05/2016 |
9.25
|
325,700 | 9.40 | 9.40 | 9.21 | 0 | 3,000 | -0.1 | |
| 17/05/2016 |
9.29
|
1,127,940 | 9.08 | 9.37 | 9.08 | 0 | 0 | 0 | |
| 16/05/2016 |
8.93
|
115,740 | 8.89 | 8.95 | 8.87 | 0 | 0 | 0 | |
| 13/05/2016 |
8.97
|
247,780 | 8.95 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 12/05/2016 |
8.97
|
303,410 | 9.12 | 9.12 | 8.95 | 0 | 0 | 0 | |
| 11/05/2016 |
8.99
|
603,320 | 8.93 | 9.08 | 8.91 | 0 | 0 | 0 | |
| 10/05/2016 |
8.85
|
136,350 | 8.72 | 8.87 | 8.72 | 0 | 0 | 0 | |
| 09/05/2016 |
8.83
|
208,420 | 8.72 | 8.91 | 8.72 | 0 | 0 | 0 | |
| 06/05/2016 |
8.70
|
262,520 | 8.85 | 8.85 | 8.68 | 0 | 0 | 0 | |
| 05/05/2016 |
8.85
|
222,360 | 8.99 | 9.04 | 8.85 | 0 | 0 | 0 | |
| 04/05/2016 |
8.95
|
467,470 | 8.70 | 9.04 | 8.61 | 450,000 | 450,000 | 0 | |
| 29/04/2016 |
8.74
|
448,280 | 8.57 | 8.93 | 8.53 | 0 | 0 | 0 | |
| 28/04/2016 |
8.55
|
253,020 | 8.30 | 8.55 | 8.30 | 0 | 0 | 0 | |
| 27/04/2016 |
8.40
|
190,500 | 8.47 | 8.47 | 8.34 | 0 | 0 | 0 | |
| 26/04/2016 |
8.45
|
319,060 | 8.21 | 8.45 | 8.21 | 0 | 0 | 0 | |
| 25/04/2016 |
8.19
|
122,500 | 8.23 | 8.28 | 8.19 | 0 | 5,980 | -0.2 | |
| 22/04/2016 |
8.28
|
180,570 | 8.15 | 8.30 | 8.15 | 0 | 0 | 0 | |
| 21/04/2016 |
8.15
|
173,770 | 8.15 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 20/04/2016 |
8.13
|
207,870 | 8.07 | 8.13 | 8.07 | 0 | 0 | 0 | |
| 19/04/2016 |
8.09
|
183,410 | 8.17 | 8.17 | 8.07 | 0 | 0 | 0 | |
| 15/04/2016 |
8.21
|
177,840 | 8.28 | 8.32 | 8.21 | 386,300 | 386,460 | 0.0 | |
| 14/04/2016 |
8.28
|
143,100 | 8.26 | 8.36 | 8.26 | 0 | 5,550 | -0.2 | |
| 13/04/2016 |
8.28
|
205,800 | 8.28 | 8.42 | 8.28 | 0 | 0 | 0 | |
| 12/04/2016 |
8.38
|
267,580 | 8.45 | 8.49 | 8.36 | 0 | 0 | 0 | |
| 11/04/2016 |
8.36
|
324,820 | 8.13 | 8.36 | 8.13 | 0 | 830 | 0.0 | |
| 08/04/2016 |
8.13
|
373,340 | 8.13 | 8.28 | 8.09 | 100,000 | 355,110 | -9.9 | |
| 07/04/2016 |
8.11
|
75,710 | 8.17 | 8.17 | 8.09 | 106,000 | 123,060 | -0.7 | |
| 06/04/2016 |
8.17
|
24,020 | 8.09 | 8.23 | 8.04 | 0 | 2,000 | -0.1 | |
| 05/04/2016 |
8.11
|
101,400 | 8.02 | 8.11 | 7.92 | 0 | 0 | 0 | |
| 04/04/2016 |
8.00
|
100,140 | 8.13 | 8.13 | 7.92 | 0 | 0 | 0 | |
| 01/04/2016 |
8.13
|
106,960 | 8.21 | 8.21 | 8.13 | 0 | 20,730 | -0.8 | |
| 31/03/2016 |
8.23
|
174,510 | 8.26 | 8.26 | 8.21 | 0 | 540 | 0.0 | |
| 30/03/2016 |
8.23
|
173,250 | 8.23 | 8.28 | 8.21 | 139,000 | 141,310 | -0.1 | |
| 29/03/2016 |
8.26
|
202,970 | 8.28 | 8.30 | 8.23 | 0 | 0 | 0 | |
| 28/03/2016 |
8.28
|
120,100 | 8.26 | 8.30 | 8.23 | 0 | 0 | 0 | |
| 25/03/2016 |
8.26
|
159,130 | 8.23 | 8.30 | 8.23 | 0 | 1,000 | 0.0 | |
| 24/03/2016 |
8.23
|
212,100 | 8.28 | 8.36 | 8.23 | 0 | 0 | 0 | |
| 23/03/2016 |
8.23
|
287,630 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
| 22/03/2016 |
8.30
|
251,930 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 | |
| 21/03/2016 |
8.30
|
130,620 | 8.38 | 8.42 | 8.30 | 20,000 | 20,000 | 0 | |
| 18/03/2016 |
8.40
|
175,110 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 | |
| 17/03/2016 |
8.42
|
311,890 | 8.42 | 8.57 | 8.42 | 0 | 105,240 | -4.2 | |
| 16/03/2016 |
8.51
|
211,980 | 8.42 | 8.51 | 8.38 | 0 | 250 | 0.0 | |
| 15/03/2016 |
8.45
|
280,040 | 8.53 | 8.59 | 8.45 | 0 | 0 | 0 | |
| 14/03/2016 |
8.53
|
161,350 | 8.61 | 8.61 | 8.53 | 0 | 25,000 | -1.0 | |
| 11/03/2016 |
8.55
|
555,230 | 8.49 | 8.68 | 8.45 | 0 | 97,380 | -4.0 | |
| 10/03/2016 |
8.49
|
167,160 | 8.49 | 8.57 | 8.45 | 0 | 0 | 0 | |
| 09/03/2016 |
8.49
|
363,260 | 8.38 | 8.64 | 8.34 | 0 | 730 | 0.0 | |
| 08/03/2016 |
8.40
|
130,830 | 8.45 | 8.45 | 8.38 | 0 | 0 | 0 | |
| 07/03/2016 |
8.45
|
669,360 | 8.45 | 8.66 | 8.23 | 0 | 46,000 | -1.9 | |
| 04/03/2016 |
8.23
|
128,930 | 8.28 | 8.28 | 8.21 | 203,980 | 203,980 | 0 | |
| 03/03/2016 |
8.28
|
164,910 | 8.28 | 8.32 | 8.23 | 68,700 | 68,700 | 0 | |
| 02/03/2016 |
8.26
|
400,840 | 8.30 | 8.32 | 8.23 | 0 | 0 | 0 | |
| 01/03/2016 |
8.30
|
177,480 | 8.30 | 8.40 | 8.26 | 0 | 0 | 0 | |
| 29/02/2016 |
8.32
|
82,030 | 8.45 | 8.45 | 8.32 | 0 | 4,370 | -0.2 | |
| 26/02/2016 |
8.38
|
338,710 | 8.23 | 8.40 | 8.19 | 0 | 0 | 0 | |
| 25/02/2016 |
8.19
|
229,350 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 24/02/2016 |
8.34
|
284,850 | 8.36 | 8.38 | 8.23 | 0 | 0 | 0 | |
| 23/02/2016 |
8.36
|
206,870 | 8.32 | 8.49 | 8.23 | 0 | 0 | 0 | |
| 22/02/2016 |
8.34
|
336,630 | 8.36 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 19/02/2016 |
8.36
|
659,910 | 8.51 | 8.55 | 8.26 | 0 | 0 | 0 | |
| 18/02/2016 |
8.53
|
234,230 | 8.66 | 8.66 | 8.53 | 0 | 3,980 | -0.2 | |
| 17/02/2016 |
8.64
|
185,280 | 8.68 | 8.72 | 8.59 | 50,000 | 101,230 | -2.1 | |
| 16/02/2016 |
8.59
|
296,550 | 8.55 | 8.66 | 8.53 | 20,000 | 133,820 | -4.6 | |
| 15/02/2016 |
8.55
|
71,550 | 8.55 | 8.55 | 8.47 | 0 | 350 | 0.0 | |
| 05/02/2016 |
8.59
|
221,580 | 8.47 | 8.66 | 8.47 | 25,000 | 114,440 | -3.7 | |
| 04/02/2016 |
8.51
|
100,000 | 8.47 | 8.57 | 8.45 | 0 | 50 | 0.0 | |
| 03/02/2016 |
8.49
|
42,410 | 8.42 | 8.49 | 8.28 | 0 | 0 | 0 | |
| 02/02/2016 |
8.47
|
66,060 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 01/02/2016 |
8.51
|
179,160 | 8.49 | 8.61 | 8.45 | 100,000 | 132,640 | -1.3 | |
| 29/01/2016 |
8.45
|
165,270 | 8.34 | 8.49 | 8.23 | 0 | 67,890 | -2.7 | |
| 28/01/2016 |
8.45
|
50,180 | 8.45 | 8.53 | 8.40 | 0 | 0 | 0 | |
| 27/01/2016 |
8.51
|
97,000 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 | |
| 26/01/2016 |
8.38
|
134,140 | 8.34 | 8.55 | 8.34 | 0 | 230 | 0.0 | |
| 25/01/2016 |
8.57
|
237,870 | 8.55 | 8.64 | 8.34 | 0 | 0 | 0 | |
| 22/01/2016 |
8.23
|
148,960 | 8.23 | 8.34 | 8.17 | 500,000 | 518,360 | -0.7 | |
| 21/01/2016 |
8.23
|
196,910 | 8.28 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 20/01/2016 |
8.36
|
136,550 | 8.23 | 8.47 | 8.21 | 0 | 0 | 0 | |
| 19/01/2016 |
8.32
|
139,370 | 8.15 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 18/01/2016 |
8.19
|
418,570 | 8.13 | 8.21 | 7.85 | 62,700 | 62,700 | 0 | |
| 15/01/2016 |
8.30
|
200,490 | 8.45 | 8.49 | 8.30 | 0 | 9,030 | -0.4 | |
| 14/01/2016 |
8.47
|
221,480 | 8.38 | 8.49 | 8.36 | 0 | 0 | 0 | |
| 13/01/2016 |
8.53
|
355,930 | 8.45 | 8.59 | 8.45 | 0 | 0 | 0 | |
| 12/01/2016 |
8.42
|
355,070 | 8.32 | 8.49 | 8.32 | 0 | 0 | 0 | |
| 11/01/2016 |
8.32
|
308,980 | 8.45 | 8.51 | 8.30 | 0 | 0 | 0 | |
| 08/01/2016 |
8.47
|
477,010 | 8.55 | 8.57 | 8.34 | 80,000 | 80,000 | 0 | |
| 07/01/2016 |
8.66
|
878,590 | 8.89 | 8.93 | 8.55 | 0 | 0 | 0 | |