| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-1.02 | -1.39% | 63,699,100 | -155,554 | -1.4 |
72.30
76.90
72.30
|
|
2 tháng
(2026-09-03) |
0.16 | 0.23% | 117,594,600 | -155,154 | -1.3 |
68.88
76.90
72.30
|
|
3 tháng
(2026-08-04) |
1.25 | 1.75% | 175,806,800 | -115,254 | 1.5 |
68.88
76.90
72.30
|
|
6 tháng
(2026-05-06) |
-11.17 | -13.36% | 485,521,500 | 2,199,046 | 199.4 |
61.51
83.57
72.30
|
|
12 tháng
(2025-11-07) |
-1.94 | -2.60% | 1,340,464,800 | 25,242,446 | 2,199.4 |
61.51
91.05
72.30
|
|
24 tháng
(2024-11-12) |
14.16 | 24.31% | 3,232,126,300 | 33,907,976 | 506.3 |
44.30
91.05
72.30
|
|
36 tháng
(2023-11-20) |
33.86 | 87.87% | 5,482,046,200 | 71,232,840 | 2,601.0 |
35.45
91.05
72.30
|
|
60 tháng
(2021-11-29) |
8.10 | 12.60% | 7,237,502,200 | 12,733,918 | 1,034.2 |
33.36
91.05
72.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/06/2016 |
9.72
|
303,770 | 9.45 | 9.78 | 9.45 | 0 | 500 | 0.0 | |
| 02/06/2016 |
9.45
|
120,220 | 9.45 | 9.45 | 9.39 | 0 | 0 | 0 | |
| 01/06/2016 |
9.45
|
89,680 | 9.50 | 9.50 | 9.39 | 10 | 0 | 0.0 | |
| 31/05/2016 |
9.50
|
156,180 | 9.50 | 9.56 | 9.45 | 0 | 0 | 0 | |
| 30/05/2016 |
9.45
|
185,160 | 9.39 | 9.45 | 9.34 | 7,000 | 0 | 0.6 | |
| 27/05/2016 |
9.34
|
428,880 | 9.12 | 9.39 | 9.06 | 0 | 10 | 0.0 | |
| 26/05/2016 |
9.12
|
279,620 | 9.28 | 9.34 | 9.12 | 400 | 0 | 0.0 | |
| 25/05/2016 |
9.28
|
184,200 | 9.23 | 9.28 | 9.17 | 2,800 | 7,000 | -0.4 | |
| 24/05/2016 |
9.23
|
588,980 | 9.00 | 9.28 | 9.00 | 0 | 0 | 0 | |
| 23/05/2016 |
8.84
|
803,880 | 8.62 | 8.84 | 8.56 | 0 | 400 | 0.0 | |
| 20/05/2016 |
8.51
|
42,320 | 8.40 | 8.56 | 8.40 | 0 | 2,800 | -0.2 | |
| 19/05/2016 |
8.45
|
57,210 | 8.51 | 8.56 | 8.45 | 0 | 0 | 0 | |
| 18/05/2016 |
8.51
|
41,930 | 8.51 | 8.62 | 8.45 | 0 | 0 | 0 | |
| 17/05/2016 |
8.51
|
103,450 | 8.34 | 8.51 | 8.34 | 0 | 0 | 0 | |
| 16/05/2016 |
8.40
|
42,770 | 8.40 | 8.51 | 8.34 | 0 | 0 | 0 | |
| 13/05/2016 |
8.40
|
113,660 | 8.62 | 8.62 | 8.40 | 0 | 0 | 0 | |
| 12/05/2016 |
8.56
|
73,160 | 8.62 | 8.67 | 8.51 | 0 | 0 | 0 | |
| 11/05/2016 |
8.67
|
128,100 | 8.67 | 8.67 | 8.56 | 0 | 0 | 0 | |
| 10/05/2016 |
8.62
|
125,390 | 8.67 | 8.67 | 8.56 | 0 | 0 | 0 | |
| 09/05/2016 |
8.67
|
243,600 | 8.67 | 8.78 | 8.56 | 250 | 0 | 0.0 | |
| 06/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 06/05/2016 |
8.67
|
225,130 | 8.62 | 8.73 | 8.62 | 20,000 | 20,000 | 0 | |
| 05/05/2016 |
8.51
|
341,280 | 8.45 | 8.51 | 8.34 | 20,000 | 20,000 | 0 | |
| 04/05/2016 |
8.40
|
322,850 | 8.13 | 8.56 | 8.13 | 0 | 250 | 0.0 | |
| 29/04/2016 |
8.13
|
37,930 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 28/04/2016 |
8.24
|
40,980 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 27/04/2016 |
8.24
|
49,610 | 8.24 | 8.34 | 8.18 | 0 | 0 | 0 | |
| 26/04/2016 |
8.29
|
110,320 | 8.34 | 8.40 | 8.29 | 50,000 | 50,000 | 0 | |
| 25/04/2016 |
8.34
|
135,550 | 8.34 | 8.34 | 8.18 | 0 | 0 | 0 | |
| 22/04/2016 |
8.02
|
29,540 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 21/04/2016 |
8.02
|
27,270 | 8.02 | 8.02 | 7.91 | 10 | 0 | 0.0 | |
| 20/04/2016 |
8.02
|
49,000 | 7.97 | 8.02 | 7.91 | 0 | 0 | 0 | |
| 19/04/2016 |
8.02
|
56,650 | 8.24 | 8.24 | 8.02 | 74,070 | 74,070 | 0 | |
| 15/04/2016 |
8.24
|
82,180 | 8.07 | 8.29 | 8.07 | 0 | 0 | 0 | |
| 14/04/2016 |
8.18
|
65,170 | 8.18 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 13/04/2016 |
8.24
|
32,250 | 8.24 | 8.34 | 8.18 | 0 | 0 | 0 | |
| 12/04/2016 |
8.29
|
41,990 | 8.34 | 8.40 | 8.24 | 0 | 0 | 0 | |
| 11/04/2016 |
8.34
|
96,990 | 8.29 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 08/04/2016 |
8.29
|
101,900 | 8.24 | 8.34 | 8.18 | 0 | 0 | 0 | |
| 07/04/2016 |
8.24
|
44,780 | 8.24 | 8.29 | 8.18 | 0 | 0 | 0 | |
| 06/04/2016 |
8.18
|
33,560 | 8.24 | 8.29 | 8.13 | 0 | 0 | 0 | |
| 05/04/2016 |
8.24
|
35,210 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 04/04/2016 |
8.13
|
34,900 | 8.18 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 01/04/2016 |
8.18
|
76,360 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 31/03/2016 |
8.18
|
59,990 | 8.34 | 8.40 | 8.18 | 0 | 0 | 0 | |
| 30/03/2016 |
8.34
|
30,870 | 8.29 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 29/03/2016 |
8.40
|
101,140 | 8.40 | 8.51 | 8.34 | 0 | 0 | 0 | |
| 28/03/2016 |
8.45
|
85,470 | 8.56 | 8.56 | 8.45 | 0 | 0 | 0 | |
| 25/03/2016 |
8.51
|
93,810 | 8.51 | 8.56 | 8.45 | 0 | 0 | 0 | |
| 24/03/2016 |
8.51
|
166,690 | 8.51 | 8.56 | 8.40 | 11,130 | 0 | 0.9 | |
| 23/03/2016 |
8.45
|
81,460 | 8.40 | 8.45 | 8.34 | 0 | 0 | 0 | |
| 22/03/2016 |
8.34
|
73,360 | 8.45 | 8.51 | 8.34 | 8,250 | 0 | 0.6 | |
| 21/03/2016 |
8.45
|
177,050 | 8.45 | 8.56 | 8.40 | 4,250 | 11,130 | -0.5 | |
| 18/03/2016 |
8.34
|
79,290 | 8.34 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 17/03/2016 |
8.34
|
195,920 | 8.34 | 8.45 | 8.24 | 3,820 | 8,250 | -0.3 | |
| 16/03/2016 |
8.34
|
298,870 | 8.56 | 8.56 | 8.34 | 0 | 4,250 | -0.3 | |
| 15/03/2016 |
8.62
|
113,840 | 8.62 | 8.62 | 8.51 | 9,000 | 0 | 0.7 | |
| 14/03/2016 |
8.62
|
90,150 | 8.67 | 8.72 | 8.56 | 118,500 | 121,320 | -0.2 | |
| 11/03/2016 |
8.62
|
210,430 | 8.56 | 8.67 | 8.51 | 0 | 0 | 0 | |
| 10/03/2016 |
8.56
|
105,310 | 8.45 | 8.56 | 8.45 | 0 | 9,000 | -0.7 | |
| 09/03/2016 |
8.45
|
109,120 | 8.45 | 8.56 | 8.45 | 1,000 | 1,000 | 0.0 | |
| 08/03/2016 |
8.51
|
107,410 | 8.56 | 8.62 | 8.45 | 0 | 0 | 0 | |
| 07/03/2016 |
8.56
|
132,110 | 8.56 | 8.67 | 8.51 | 1,000 | 0 | 0.1 | |
| 04/03/2016 |
8.62
|
339,340 | 8.51 | 8.78 | 8.45 | 1,000 | 1,000 | 0.0 | |
| 03/03/2016 |
8.56
|
86,750 | 8.56 | 8.56 | 8.51 | 1,000 | 0 | 0.1 | |
| 02/03/2016 |
8.56
|
393,160 | 8.18 | 8.56 | 8.18 | 0 | 1,000 | -0.1 | |
| 01/03/2016 |
8.18
|
109,110 | 8.13 | 8.24 | 8.13 | 1,000 | 1,000 | 0 | |
| 29/02/2016 |
8.13
|
140,520 | 8.29 | 8.29 | 8.13 | 1,000 | 1,000 | 0.0 | |
| 26/02/2016 |
8.18
|
137,910 | 8.24 | 8.34 | 8.18 | 33,170 | 32,170 | 0.1 | |
| 25/02/2016 |
8.24
|
197,130 | 8.40 | 8.45 | 8.24 | 123,360 | 123,360 | 0 | |
| 24/02/2016 |
8.40
|
61,870 | 8.34 | 8.45 | 8.24 | 0 | 1,000 | -0.1 | |
| 23/02/2016 |
8.34
|
265,520 | 8.34 | 8.45 | 8.29 | 10 | 1,000 | -0.1 | |
| 22/02/2016 |
8.24
|
132,720 | 8.07 | 8.24 | 8.07 | 1,000 | 1,000 | 0.0 | |
| 19/02/2016 |
8.02
|
52,460 | 8.13 | 8.13 | 8.02 | 0 | 0 | 0 | |
| 18/02/2016 |
8.07
|
133,790 | 7.80 | 8.13 | 7.80 | 0 | 0 | 0 | |
| 17/02/2016 |
7.80
|
91,360 | 7.86 | 7.91 | 7.80 | 0 | 1,000 | -0.1 | |
| 16/02/2016 |
7.86
|
79,510 | 7.86 | 7.86 | 7.75 | 1,000 | 0 | 0.1 | |
| 15/02/2016 |
7.86
|
41,340 | 7.80 | 7.91 | 7.75 | 0 | 0 | 0 | |
| 05/02/2016 |
7.97
|
41,110 | 7.80 | 7.97 | 7.80 | 0 | 0 | 0 | |
| 04/02/2016 |
7.80
|
46,320 | 7.80 | 7.91 | 7.80 | 0 | 1,000 | -0.1 | |
| 03/02/2016 |
7.80
|
38,030 | 7.69 | 7.80 | 7.69 | 0 | 0 | 0 | |
| 02/02/2016 |
7.80
|
51,310 | 7.75 | 7.86 | 7.75 | 0 | 0 | 0 | |
| 01/02/2016 |
7.80
|
105,090 | 7.69 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 29/01/2016 |
7.80
|
149,010 | 7.59 | 7.80 | 7.59 | 0 | 0 | 0 | |
| 28/01/2016 |
7.59
|
32,570 | 7.75 | 7.75 | 7.59 | 0 | 0 | 0 | |
| 27/01/2016 |
7.75
|
55,080 | 7.69 | 7.75 | 7.64 | 0 | 0 | 0 | |
| 26/01/2016 |
7.69
|
59,150 | 7.69 | 7.75 | 7.59 | 125,670 | 125,670 | 0 | |
| 25/01/2016 |
7.80
|
175,000 | 7.69 | 7.80 | 7.53 | 12,500 | 0 | 0.9 | |
| 22/01/2016 |
7.37
|
94,540 | 7.48 | 7.59 | 7.26 | 0 | 0 | 0 | |
| 21/01/2016 |
7.48
|
65,230 | 7.48 | 7.59 | 7.42 | 0 | 0 | 0 | |
| 20/01/2016 |
7.59
|
49,190 | 7.69 | 7.69 | 7.53 | 0 | 12,500 | -0.9 | |
| 19/01/2016 |
7.69
|
86,980 | 7.48 | 7.69 | 7.42 | 0 | 0 | 0 | |
| 18/01/2016 |
7.48
|
222,550 | 7.80 | 7.80 | 7.32 | 3,010 | 0 | 0.2 | |
| 15/01/2016 |
7.86
|
103,340 | 7.97 | 7.97 | 7.86 | 0 | 0 | 0 | |
| 14/01/2016 |
7.97
|
177,250 | 7.97 | 8.02 | 7.86 | 0 | 0 | 0 | |
| 13/01/2016 |
8.07
|
58,300 | 8.18 | 8.18 | 8.07 | 0 | 3,010 | -0.2 | |
| 12/01/2016 |
8.13
|
72,520 | 7.91 | 8.13 | 7.91 | 0 | 0 | 0 | |
| 11/01/2016 |
8.02
|
96,610 | 8.07 | 8.13 | 7.91 | 0 | 0 | 0 | |
| 08/01/2016 |
8.13
|
97,350 | 8.18 | 8.24 | 7.91 | 0 | 0 | 0 | |
| 07/01/2016 |
8.24
|
222,750 | 8.45 | 8.45 | 8.13 | 0 | 0 | 0 | |
| 06/01/2016 |
8.51
|
76,610 | 8.51 | 8.56 | 8.45 | 0 | 0 | 0 | |